KissMeData/047770/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	192700	109382104	1694	1694	1694	1694	728
3	20240322	192600	109382104	1694	1694	1694	1694	0
4	20240322	192500	109382104	1694	1694	1694	1694	0
5	20240322	192400	109382104	1694	1694	1694	1694	0
6	20240322	192300	109382104	1694	1694	1694	1694	0
7	20240322	192200	109382104	1694	1694	1694	1694	0
8	20240322	192100	109382104	1694	1694	1694	1694	0
9	20240322	192000	109382104	1694	1694	1694	1694	0
10	20240322	191900	109382104	1694	1694	1694	1694	0
11	20240322	191800	109382104	1694	1694	1694	1694	0
12	20240322	191700	109382104	1694	1694	1694	1694	0
13	20240322	191600	109382104	1694	1694	1694	1694	0
14	20240322	191500	109382104	1694	1694	1694	1694	0
15	20240322	191400	109382104	1694	1694	1694	1694	0
16	20240322	191300	109382104	1694	1694	1694	1694	0
17	20240322	191200	109382104	1694	1694	1694	1694	0
18	20240322	191100	109382104	1694	1694	1694	1694	0
19	20240322	191000	109382104	1694	1694	1694	1694	0
20	20240322	190900	109382104	1694	1694	1694	1694	0
21	20240322	190800	109382104	1694	1694	1694	1694	0
22	20240322	190700	109382104	1694	1694	1694	1694	0
23	20240322	190600	109382104	1694	1694	1694	1694	0
24	20240322	190500	109382104	1694	1694	1694	1694	0
25	20240322	190400	109382104	1694	1694	1694	1694	0
26	20240322	190300	109382104	1694	1694	1694	1694	0
27	20240322	190200	109382104	1694	1694	1694	1694	0
28	20240322	190100	109382104	1694	1694	1694	1694	0
29	20240322	190000	109382104	1694	1694	1694	1694	0
30	20240322	185900	109382104	1694	1694	1694	1694	0
31	20240322	185800	109382104	1694	1694	1694	1694	0
32	20240322	185700	109382104	1694	1694	1694	1694	728
33	20240322	185600	109382104	1694	1694	1694	1694	0
34	20240322	185500	109382104	1694	1694	1694	1694	0
35	20240322	185400	109382104	1694	1694	1694	1694	0
36	20240322	185300	109382104	1694	1694	1694	1694	0
37	20240322	185200	109382104	1694	1694	1694	1694	0
38	20240322	185100	109382104	1694	1694	1694	1694	0
39	20240322	185000	109382104	1694	1694	1694	1694	0
40	20240322	184900	109382104	1694	1694	1694	1694	0
41	20240322	184800	109382104	1694	1694	1694	1694	0
42	20240322	184700	109382104	1694	1694	1694	1694	0
43	20240322	184600	109382104	1694	1694	1694	1694	0
44	20240322	184500	109382104	1694	1694	1694	1694	0
45	20240322	184400	109382104	1694	1694	1694	1694	0
46	20240322	184300	109382104	1694	1694	1694	1694	0
47	20240322	184200	109382104	1694	1694	1694	1694	0
48	20240322	184100	109382104	1694	1694	1694	1694	0
49	20240322	184000	109382104	1694	1694	1694	1694	0
50	20240322	183900	109382104	1694	1694	1694	1694	0
51	20240322	183800	109382104	1694	1694	1694	1694	0
52	20240322	183700	109382104	1694	1694	1694	1694	0
53	20240322	183600	109382104	1694	1694	1694	1694	0
54	20240322	183500	109382104	1694	1694	1694	1694	0
55	20240322	183400	109382104	1694	1694	1694	1694	0
56	20240322	183300	109382104	1694	1694	1694	1694	0
57	20240322	183200	109382104	1694	1694	1694	1694	0
58	20240322	183100	109382104	1694	1694	1694	1694	0
59	20240322	183000	109382104	1694	1694	1694	1694	0
60	20240322	182900	109382104	1694	1694	1694	1694	0
61	20240322	182800	109382104	1694	1694	1694	1694	0
62	20240322	182700	109382104	1694	1694	1694	1694	728
63	20240322	182600	109382104	1694	1694	1694	1694	0
64	20240322	182500	109382104	1694	1694	1694	1694	0
65	20240322	182400	109382104	1694	1694	1694	1694	0
66	20240322	182300	109382104	1694	1694	1694	1694	0
67	20240322	182200	109382104	1694	1694	1694	1694	0
68	20240322	182100	109382104	1694	1694	1694	1694	0
69	20240322	182000	109382104	1694	1694	1694	1694	0
70	20240322	181900	109382104	1694	1694	1694	1694	0
71	20240322	181800	109382104	1694	1694	1694	1694	0
72	20240322	181700	109382104	1694	1694	1694	1694	0
73	20240322	181600	109382104	1694	1694	1694	1694	0
74	20240322	181500	109382104	1694	1694	1694	1694	0
75	20240322	181400	109382104	1694	1694	1694	1694	0
76	20240322	181300	109382104	1694	1694	1694	1694	0
77	20240322	181200	109382104	1694	1694	1694	1694	0
78	20240322	181100	109382104	1694	1694	1694	1694	0
79	20240322	181000	109382104	1694	1694	1694	1694	0
80	20240322	180900	109382104	1694	1694	1694	1694	0
81	20240322	180800	109382104	1694	1694	1694	1694	0
82	20240322	180700	109382104	1694	1694	1694	1694	0
83	20240322	180600	109382104	1694	1694	1694	1694	0
84	20240322	180500	109382104	1694	1694	1694	1694	0
85	20240322	180400	109382104	1694	1694	1694	1694	0
86	20240322	180300	109382104	1694	1694	1694	1694	0
87	20240322	180200	109382104	1694	1694	1694	1694	0
88	20240322	180100	109382104	1694	1694	1694	1694	0
89	20240322	180000	109382104	1694	1694	1694	1694	0
90	20240322	175900	109382104	1694	1694	1694	1694	0
91	20240322	175800	109382104	1694	1694	1694	1694	0
92	20240322	175700	109382104	1694	1694	1694	1694	728
93	20240322	175600	109382104	1694	1694	1694	1694	0
94	20240322	175500	109382104	1694	1694	1694	1694	0
95	20240322	175400	109382104	1694	1694	1694	1694	0
96	20240322	175300	109382104	1694	1694	1694	1694	0
97	20240322	175200	109382104	1694	1694	1694	1694	0
98	20240322	175100	109382104	1694	1694	1694	1694	0
99	20240322	175000	109382104	1694	1694	1694	1694	0
100	20240322	174900	109382104	1694	1694	1694	1694	0
101	20240322	174800	109382104	1694	1694	1694	1694	0
102	20240322	174700	109382104	1694	1694	1694	1694	0
103	20240322	174600	109382104	1694	1694	1694	1694	0
104	20240322	174500	109382104	1694	1694	1694	1694	0
105	20240322	174400	109382104	1694	1694	1694	1694	0
106	20240322	174300	109382104	1694	1694	1694	1694	0
107	20240322	174200	109382104	1694	1694	1694	1694	0
108	20240322	174100	109382104	1694	1694	1694	1694	0
109	20240322	174000	109382104	1694	1694	1694	1694	0
110	20240322	173900	109382104	1694	1694	1694	1694	0
111	20240322	173800	109382104	1694	1694	1694	1694	0
112	20240322	173700	109382104	1694	1694	1694	1694	0
113	20240322	173600	109382104	1694	1694	1694	1694	0
114	20240322	173500	109382104	1694	1694	1694	1694	0
115	20240322	173400	109382104	1694	1694	1694	1694	0
116	20240322	173300	109382104	1694	1694	1694	1694	0
117	20240322	173200	109382104	1694	1694	1694	1694	0
118	20240322	173100	109382104	1694	1694	1694	1694	0
119	20240322	173000	109382104	1694	1694	1694	1694	0
120	20240322	172900	109382104	1694	1694	1694	1694	0
121	20240322	172800	109382104	1694	1694	1694	1694	0
122	20240322	172700	109382104	1694	1694	1694	1694	728
123	20240322	172600	109382104	1694	1694	1694	1694	0
124	20240322	172500	109382104	1694	1694	1694	1694	0
125	20240322	172400	109382104	1694	1694	1694	1694	0
126	20240322	172300	109382104	1694	1694	1694	1694	0
127	20240322	172200	109382104	1694	1694	1694	1694	0
128	20240322	172100	109382104	1694	1694	1694	1694	0
129	20240322	172000	109382104	1694	1694	1694	1694	0
130	20240322	171900	109382104	1694	1694	1694	1694	0
131	20240322	171800	109382104	1694	1694	1694	1694	0
132	20240322	171700	109382104	1694	1694	1694	1694	0
133	20240322	171600	109382104	1694	1694	1694	1694	0
134	20240322	171500	109382104	1694	1694	1694	1694	0
135	20240322	171400	109382104	1694	1694	1694	1694	0
136	20240322	171300	109382104	1694	1694	1694	1694	0
137	20240322	171200	109382104	1694	1694	1694	1694	0
138	20240322	171100	109382104	1694	1694	1694	1694	0
139	20240322	171000	109382104	1694	1694	1694	1694	0
140	20240322	170900	109382104	1694	1694	1694	1694	0
141	20240322	170800	109382104	1694	1694	1694	1694	0
142	20240322	170700	109382104	1694	1694	1694	1694	0
143	20240322	170600	109382104	1694	1694	1694	1694	0
144	20240322	170500	109382104	1694	1694	1694	1694	0
145	20240322	170400	109382104	1694	1694	1694	1694	0
146	20240322	170300	109382104	1694	1694	1694	1694	0
147	20240322	170200	109382104	1694	1694	1694	1694	0
148	20240322	170100	109382104	1694	1694	1694	1694	0
149	20240322	170000	109382104	1694	1694	1694	1694	0
150	20240322	165900	109382104	1694	1694	1694	1694	0
151	20240322	165800	109382104	1694	1694	1694	1694	0
152	20240322	165700	109382104	1694	1694	1694	1694	728
153	20240322	165600	109382104	1694	1694	1694	1694	0
154	20240322	165500	109382104	1694	1694	1694	1694	0
155	20240322	165400	109382104	1694	1694	1694	1694	0
156	20240322	165300	109382104	1694	1694	1694	1694	0
157	20240322	165200	109382104	1694	1694	1694	1694	0
158	20240322	165100	109382104	1694	1694	1694	1694	0
159	20240322	165000	109382104	1694	1694	1694	1694	0
160	20240322	164900	109382104	1694	1694	1694	1694	0
161	20240322	164800	109382104	1694	1694	1694	1694	0
162	20240322	164700	109382104	1694	1694	1694	1694	0
163	20240322	164600	109382104	1694	1694	1694	1694	0
164	20240322	164500	109382104	1694	1694	1694	1694	0
165	20240322	164400	109382104	1694	1694	1694	1694	0
166	20240322	164300	109382104	1694	1694	1694	1694	0
167	20240322	164200	109382104	1694	1694	1694	1694	0
168	20240322	164100	109382104	1694	1694	1694	1694	0
169	20240322	164000	109382104	1694	1694	1694	1694	0
170	20240322	163900	109382104	1694	1694	1694	1694	0
171	20240322	163800	109382104	1694	1694	1694	1694	0
172	20240322	163700	109382104	1694	1694	1694	1694	0
173	20240322	163600	109382104	1694	1694	1694	1694	0
174	20240322	163500	109382104	1694	1694	1694	1694	0
175	20240322	163400	109382104	1694	1694	1694	1694	0
176	20240322	163300	109382104	1694	1694	1694	1694	0
177	20240322	163200	109382104	1694	1694	1694	1694	0
178	20240322	163100	109382104	1694	1694	1694	1694	0
179	20240322	163000	109382104	1694	1694	1694	1694	0
180	20240322	162900	109382104	1694	1694	1694	1694	0
181	20240322	162800	109382104	1694	1694	1694	1694	0
182	20240322	162700	109382104	1694	1694	1694	1694	728
183	20240322	162600	109382104	1694	1694	1694	1694	0
184	20240322	162500	109382104	1694	1694	1694	1694	0
185	20240322	162400	109382104	1694	1694	1694	1694	0
186	20240322	162300	109382104	1694	1694	1694	1694	0
187	20240322	162200	109382104	1694	1694	1694	1694	0
188	20240322	162100	109382104	1694	1694	1694	1694	0
189	20240322	162000	109382104	1694	1694	1694	1694	0
190	20240322	161900	109382104	1694	1694	1694	1694	0
191	20240322	161800	109382104	1694	1694	1694	1694	0
192	20240322	161700	109382104	1694	1694	1694	1694	0
193	20240322	161600	109382104	1694	1694	1694	1694	0
194	20240322	161500	109382104	1694	1694	1694	1694	0
195	20240322	161400	109382104	1694	1694	1694	1694	0
196	20240322	161300	109382104	1694	1694	1694	1694	0
197	20240322	161200	109382104	1694	1694	1694	1694	0
198	20240322	161100	109382104	1694	1694	1694	1694	0
199	20240322	161000	109382104	1694	1694	1694	1694	0
200	20240322	160900	109382104	1694	1694	1694	1694	0
201	20240322	160800	109382104	1694	1694	1694	1694	0
202	20240322	160700	109382104	1694	1694	1694	1694	0
203	20240322	160600	109382104	1694	1694	1694	1694	0
204	20240322	160500	109382104	1694	1694	1694	1694	0
205	20240322	160400	109382104	1694	1694	1694	1694	0
206	20240322	160300	109382104	1694	1694	1694	1694	0
207	20240322	160200	109382104	1694	1694	1694	1694	0
208	20240322	160100	109382104	1694	1694	1694	1694	0
209	20240322	160000	109382104	1694	1694	1694	1694	0
210	20240322	155900	109382104	1694	1694	1694	1694	0
211	20240322	155800	109382104	1694	1694	1694	1694	0
212	20240322	155700	109382104	1694	1694	1694	1694	728
213	20240322	155600	109382104	1694	1694	1694	1694	0
214	20240322	155500	109382104	1694	1694	1694	1694	0
215	20240322	155400	109382104	1694	1694	1694	1694	0
216	20240322	155300	109382104	1694	1694	1694	1694	0
217	20240322	155200	109382104	1694	1694	1694	1694	0
218	20240322	155100	109382104	1694	1694	1694	1694	0
219	20240322	155000	109382104	1694	1694	1694	1694	0
220	20240322	154900	109382104	1694	1694	1694	1694	0
221	20240322	154800	109382104	1694	1694	1694	1694	0
222	20240322	154700	109382104	1694	1694	1694	1694	0
223	20240322	154600	109382104	1694	1694	1694	1694	0
224	20240322	154500	109382104	1694	1694	1694	1694	0
225	20240322	154400	109382104	1694	1694	1694	1694	0
226	20240322	154300	109382104	1694	1694	1694	1694	0
227	20240322	154200	109382104	1694	1694	1694	1694	0
228	20240322	154100	109382104	1694	1694	1694	1694	0
229	20240322	154000	109382104	1694	1694	1694	1694	0
230	20240322	153900	109382104	1694	1694	1694	1694	0
231	20240322	153800	109382104	1694	1694	1694	1694	0
232	20240322	153700	109382104	1694	1694	1694	1694	0
233	20240322	153600	109382104	1694	1694	1694	1694	0
234	20240322	153500	109382104	1694	1694	1694	1694	0
235	20240322	153400	109382104	1694	1694	1694	1694	0
236	20240322	153300	109382104	1694	1694	1694	1694	0
237	20240322	153200	109382104	1694	1694	1694	1694	0
238	20240322	153100	109382104	1694	1694	1694	1694	0
239	20240322	153000	109382104	1694	1694	1694	1694	728
240	20240322	152900	108148872	1694	1694	1694	1694	0
241	20240322	152800	108148872	1694	1694	1694	1694	0
242	20240322	152700	108148872	1694	1694	1694	1694	0
243	20240322	152600	108148872	1694	1694	1694	1694	0
244	20240322	152500	108148872	1694	1694	1694	1694	0
245	20240322	152400	108148872	1694	1694	1694	1694	0
246	20240322	152300	108148872	1694	1694	1694	1694	0
247	20240322	152200	108148872	1694	1694	1694	1694	0
248	20240322	152100	108148872	1694	1694	1694	1694	0
249	20240322	152000	108148872	1694	1694	1694	1694	0
250	20240322	151900	108148872	1694	1688	1694	1688	14394
251	20240322	151800	83774298	1692	1692	1692	1692	0
252	20240322	151700	83774298	1692	1691	1692	1691	1502
253	20240322	151600	81233516	1690	1690	1690	1690	0
254	20240322	151500	81233516	1690	1690	1690	1690	201
255	20240322	151400	80893826	1690	1690	1690	1690	0
256	20240322	151300	80893826	1690	1690	1690	1690	1
257	20240322	151200	80892136	1689	1689	1689	1689	3051
258	20240322	151100	75738997	1689	1689	1689	1689	152
259	20240322	151000	75482269	1689	1686	1689	1686	105
260	20240322	150900	75305236	1688	1688	1688	1688	0
261	20240322	150800	75305236	1688	1688	1688	1688	0
262	20240322	150700	75305236	1688	1688	1688	1688	525
263	20240322	150600	74419036	1689	1689	1689	1689	300
264	20240322	150500	73912336	1689	1689	1689	1689	0
265	20240322	150400	73912336	1689	1689	1689	1689	0
266	20240322	150300	73912336	1689	1689	1689	1689	0
267	20240322	150200	73912336	1689	1689	1689	1689	0
268	20240322	150100	73912336	1689	1689	1689	1689	0
269	20240322	150000	73912336	1689	1689	1689	1689	0
270	20240322	145900	73912336	1689	1689	1689	1689	1
271	20240322	145800	73910647	1688	1688	1688	1688	0
272	20240322	145700	73910647	1688	1688	1688	1688	100
273	20240322	145600	73741847	1689	1689	1689	1689	1
274	20240322	145500	73740158	1688	1688	1688	1688	143
275	20240322	145400	73498774	1688	1688	1688	1688	0
276	20240322	145300	73498774	1688	1688	1688	1688	0
277	20240322	145200	73498774	1688	1688	1688	1688	0
278	20240322	145100	73498774	1688	1688	1688	1688	0
279	20240322	145000	73498774	1688	1688	1688	1688	5
280	20240322	144900	73490334	1688	1688	1688	1688	0
281	20240322	144800	73490334	1688	1688	1688	1688	0
282	20240322	144700	73490334	1688	1688	1688	1688	0
283	20240322	144600	73490334	1688	1688	1688	1688	0
284	20240322	144500	73490334	1688	1688	1688	1688	0
285	20240322	144400	73490334	1688	1688	1688	1688	0
286	20240322	144300	73490334	1688	1688	1688	1688	0
287	20240322	144200	73490334	1688	1688	1688	1688	1
288	20240322	144100	73488646	1684	1684	1684	1684	1
289	20240322	144000	73486962	1688	1688	1688	1688	0
290	20240322	143900	73486962	1688	1688	1688	1688	0
291	20240322	143800	73486962	1688	1688	1688	1688	0
292	20240322	143700	73486962	1688	1688	1688	1688	0
293	20240322	143600	73486962	1688	1688	1688	1688	0
294	20240322	143500	73486962	1688	1688	1688	1688	0
295	20240322	143400	73486962	1688	1688	1688	1688	0
296	20240322	143300	73486962	1688	1685	1688	1683	178
297	20240322	143200	73187205	1687	1687	1687	1687	0
298	20240322	143100	73187205	1687	1687	1687	1687	0
299	20240322	143000	73187205	1687	1687	1687	1687	0
300	20240322	142900	73187205	1687	1687	1687	1687	0
301	20240322	142800	73187205	1687	1686	1687	1686	510
302	20240322	142700	72326845	1686	1686	1686	1686	81
303	20240322	142600	72190279	1686	1686	1686	1686	54
304	20240322	142500	72099235	1688	1683	1688	1666	1304
305	20240322	142400	69922990	1688	1688	1688	1688	0
306	20240322	142300	69922990	1688	1688	1688	1688	0
307	20240322	142200	69922990	1688	1688	1688	1688	0
308	20240322	142100	69922990	1688	1688	1688	1688	15
309	20240322	142000	69897670	1688	1688	1688	1688	13
310	20240322	141900	69875726	1688	1685	1688	1685	3567
311	20240322	141800	63863063	1685	1684	1685	1684	24
312	20240322	141700	63822646	1684	1684	1684	1684	0
313	20240322	141600	63822646	1684	1684	1684	1684	0
314	20240322	141500	63822646	1684	1684	1684	1684	0
315	20240322	141400	63822646	1684	1684	1684	1684	0
316	20240322	141300	63822646	1684	1684	1684	1684	0
317	20240322	141200	63822646	1684	1684	1684	1684	0
318	20240322	141100	63822646	1684	1684	1684	1684	44
319	20240322	141000	63748550	1681	1681	1681	1681	18
320	20240322	140900	63718292	1684	1684	1684	1684	0
321	20240322	140800	63718292	1684	1684	1684	1684	0
322	20240322	140700	63718292	1684	1677	1684	1677	5
323	20240322	140600	63709879	1685	1685	1685	1685	0
324	20240322	140500	63709879	1685	1684	1685	1684	502
325	20240322	140400	62864018	1669	1669	1669	1669	0
326	20240322	140300	62864018	1669	1669	1669	1669	0
327	20240322	140200	62864018	1669	1669	1669	1669	0
328	20240322	140100	62864018	1669	1685	1685	1669	439
329	20240322	140000	62128413	1684	1684	1684	1684	0
330	20240322	135900	62128413	1684	1684	1684	1684	0
331	20240322	135800	62128413	1684	1684	1684	1684	0
332	20240322	135700	62128413	1684	1684	1684	1684	1000
333	20240322	135600	60444413	1685	1685	1685	1685	0
334	20240322	135500	60444413	1685	1685	1685	1685	0
335	20240322	135400	60444413	1685	1685	1685	1685	0
336	20240322	135300	60444413	1685	1685	1685	1685	0
337	20240322	135200	60444413	1685	1685	1685	1685	0
338	20240322	135100	60444413	1685	1685	1685	1685	0
339	20240322	135000	60444413	1685	1685	1685	1685	0
340	20240322	134900	60444413	1685	1685	1685	1685	514
341	20240322	134800	59578323	1684	1684	1684	1684	0
342	20240322	134700	59578323	1684	1684	1684	1684	0
343	20240322	134600	59578323	1684	1684	1684	1684	530
344	20240322	134500	58685803	1684	1684	1684	1684	0
345	20240322	134400	58685803	1684	1684	1684	1684	0
346	20240322	134300	58685803	1684	1684	1684	1684	0
347	20240322	134200	58685803	1684	1684	1684	1684	0
348	20240322	134100	58685803	1684	1684	1684	1684	0
349	20240322	134000	58685803	1684	1684	1684	1684	0
350	20240322	133900	58685803	1684	1684	1684	1684	0
351	20240322	133800	58685803	1684	1684	1684	1684	0
352	20240322	133700	58685803	1684	1684	1684	1684	0
353	20240322	133600	58685803	1684	1684	1684	1684	1
354	20240322	133500	58684119	1668	1682	1682	1668	31
355	20240322	133400	58631991	1684	1685	1685	1684	70
356	20240322	133300	58514079	1685	1685	1685	1685	1
357	20240322	133200	58512394	1684	1684	1684	1684	225
358	20240322	133100	58133494	1684	1682	1684	1682	26
359	20240322	133000	58089712	1682	1682	1682	1682	24
360	20240322	132900	58049344	1682	1682	1682	1682	604
361	20240322	132800	57033416	1682	1683	1684	1682	1395
362	20240322	132700	54687022	1682	1682	1682	1682	0
363	20240322	132600	54687022	1682	1682	1682	1682	1
364	20240322	132500	54685340	1682	1682	1682	1682	1853
365	20240322	132400	51568594	1682	1682	1682	1682	0
366	20240322	132300	51568594	1682	1682	1682	1682	0
367	20240322	132200	51568594	1682	1682	1682	1682	705
368	20240322	132100	50382784	1682	1682	1682	1682	212
369	20240322	132000	50026200	1682	1680	1682	1680	50
370	20240322	131900	49942122	1680	1680	1680	1680	0
371	20240322	131800	49942122	1680	1680	1680	1680	500
372	20240322	131700	49102122	1680	1680	1680	1680	0
373	20240322	131600	49102122	1680	1680	1680	1680	0
374	20240322	131500	49102122	1680	1680	1680	1680	0
375	20240322	131400	49102122	1680	1680	1680	1680	16
376	20240322	131300	49075242	1680	1677	1680	1677	742
377	20240322	131200	47830227	1676	1676	1676	1676	0
378	20240322	131100	47830227	1676	1675	1676	1675	950
379	20240322	131000	46238727	1676	1675	1676	1675	192
380	20240322	130900	45917126	1675	1675	1675	1675	9
381	20240322	130800	45902051	1673	1673	1673	1673	10
382	20240322	130700	45885321	1675	1675	1675	1675	0
383	20240322	130600	45885321	1675	1675	1675	1675	0
384	20240322	130500	45885321	1675	1672	1675	1672	4153
385	20240322	130400	38939838	1671	1671	1671	1671	560
386	20240322	130300	38004078	1670	1670	1670	1670	0
387	20240322	130200	38004078	1670	1670	1670	1670	40
388	20240322	130100	37937278	1671	1671	1671	1671	0
389	20240322	130000	37937278	1671	1671	1671	1671	2
390	20240322	125900	37933936	1670	1670	1670	1670	0
391	20240322	125800	37933936	1670	1670	1670	1670	0
392	20240322	125700	37933936	1670	1670	1670	1670	0
393	20240322	125600	37933936	1670	1670	1670	1670	57
394	20240322	125500	37838746	1670	1669	1670	1669	1116
395	20240322	125400	35975069	1668	1668	1668	1668	0
396	20240322	125300	35975069	1668	1668	1668	1668	39
397	20240322	125200	35910017	1668	1668	1668	1668	0
398	20240322	125100	35910017	1668	1668	1668	1668	0
399	20240322	125000	35910017	1668	1668	1668	1668	501
400	20240322	124900	35074349	1666	1666	1666	1666	0
401	20240322	124800	35074349	1666	1666	1666	1666	0
402	20240322	124700	35074349	1666	1666	1666	1666	0
403	20240322	124600	35074349	1666	1666	1666	1666	0
404	20240322	124500	35074349	1666	1666	1666	1666	0
405	20240322	124400	35074349	1666	1666	1666	1666	0
406	20240322	124300	35074349	1666	1666	1666	1666	0
407	20240322	124200	35074349	1666	1666	1666	1666	0
408	20240322	124100	35074349	1666	1666	1666	1666	0
409	20240322	124000	35074349	1666	1666	1666	1666	0
410	20240322	123900	35074349	1666	1666	1666	1666	0
411	20240322	123800	35074349	1666	1666	1666	1666	0
412	20240322	123700	35074349	1666	1666	1666	1666	0
413	20240322	123600	35074349	1666	1666	1666	1666	862
414	20240322	123500	33638257	1669	1669	1669	1669	0
415	20240322	123400	33638257	1669	1669	1669	1669	0
416	20240322	123300	33638257	1669	1669	1669	1669	1300
417	20240322	123200	31468557	1669	1669	1669	1669	1300
418	20240322	123100	29298857	1669	1669	1669	1669	0
419	20240322	123000	29298857	1669	1669	1669	1669	0
420	20240322	122900	29298857	1669	1669	1669	1669	0
421	20240322	122800	29298857	1669	1669	1669	1669	0
422	20240322	122700	29298857	1669	1669	1669	1669	0
423	20240322	122600	29298857	1669	1669	1669	1669	0
424	20240322	122500	29298857	1669	1669	1669	1669	0
425	20240322	122400	29298857	1669	1669	1669	1669	170
426	20240322	122300	29015127	1669	1669	1669	1669	0
427	20240322	122200	29015127	1669	1669	1669	1669	0
428	20240322	122100	29015127	1669	1669	1669	1669	0
429	20240322	122000	29015127	1669	1669	1669	1669	0
430	20240322	121900	29015127	1669	1669	1669	1669	0
431	20240322	121800	29015127	1669	1669	1669	1669	0
432	20240322	121700	29015127	1669	1669	1669	1669	0
433	20240322	121600	29015127	1669	1669	1669	1669	1
434	20240322	121500	29013458	1660	1660	1660	1660	0
435	20240322	121400	29013458	1660	1660	1660	1660	0
436	20240322	121300	29013458	1660	1660	1660	1660	0
437	20240322	121200	29013458	1660	1660	1660	1660	0
438	20240322	121100	29013458	1660	1660	1660	1660	0
439	20240322	121000	29013458	1660	1660	1660	1660	0
440	20240322	120900	29013458	1660	1660	1660	1660	0
441	20240322	120800	29013458	1660	1660	1660	1660	0
442	20240322	120700	29013458	1660	1660	1660	1660	0
443	20240322	120600	29013458	1660	1660	1660	1660	0
444	20240322	120500	29013458	1660	1660	1660	1660	0
445	20240322	120400	29013458	1660	1660	1660	1660	0
446	20240322	120300	29013458	1660	1660	1660	1660	0
447	20240322	120200	29013458	1660	1660	1660	1660	0
448	20240322	120100	29013458	1660	1660	1660	1660	0
449	20240322	120000	29013458	1660	1660	1660	1660	41
450	20240322	115900	28945398	1669	1669	1669	1669	0
451	20240322	115800	28945398	1669	1669	1669	1669	0
452	20240322	115700	28945398	1669	1669	1669	1669	0
453	20240322	115600	28945398	1669	1669	1669	1669	0
454	20240322	115500	28945398	1669	1669	1669	1669	0
455	20240322	115400	28945398	1669	1669	1669	1669	0
456	20240322	115300	28945398	1669	1669	1669	1669	0
457	20240322	115200	28945398	1669	1669	1669	1669	0
458	20240322	115100	28945398	1669	1669	1669	1669	0
459	20240322	115000	28945398	1669	1669	1669	1669	0
460	20240322	114900	28945398	1669	1669	1669	1669	0
461	20240322	114800	28945398	1669	1669	1669	1669	201
462	20240322	114700	28609929	1660	1660	1660	1660	0
463	20240322	114600	28609929	1660	1660	1660	1660	0
464	20240322	114500	28609929	1660	1660	1660	1660	0
465	20240322	114400	28609929	1660	1660	1660	1660	0
466	20240322	114300	28609929	1660	1660	1660	1660	0
467	20240322	114200	28609929	1660	1660	1660	1660	0
468	20240322	114100	28609929	1660	1660	1660	1660	0
469	20240322	114000	28609929	1660	1660	1660	1660	0
470	20240322	113900	28609929	1660	1660	1660	1660	0
471	20240322	113800	28609929	1660	1660	1660	1660	0
472	20240322	113700	28609929	1660	1660	1660	1660	0
473	20240322	113600	28609929	1660	1660	1660	1660	0
474	20240322	113500	28609929	1660	1660	1660	1660	0
475	20240322	113400	28609929	1660	1660	1660	1660	259
476	20240322	113300	28179989	1660	1660	1660	1660	141
477	20240322	113200	27945929	1669	1669	1669	1669	0
478	20240322	113100	27945929	1669	1669	1669	1669	0
479	20240322	113000	27945929	1669	1669	1669	1669	0
480	20240322	112900	27945929	1669	1669	1669	1669	0
481	20240322	112800	27945929	1669	1669	1669	1669	0
482	20240322	112700	27945929	1669	1669	1669	1669	0
483	20240322	112600	27945929	1669	1669	1669	1669	0
484	20240322	112500	27945929	1669	1669	1669	1669	0
485	20240322	112400	27945929	1669	1669	1669	1669	0
486	20240322	112300	27945929	1669	1669	1669	1669	0
487	20240322	112200	27945929	1669	1669	1669	1669	0
488	20240322	112100	27945929	1669	1667	1669	1667	1617
489	20240322	112000	25247784	1667	1667	1667	1667	0
490	20240322	111900	25247784	1667	1667	1667	1667	0
491	20240322	111800	25247784	1667	1667	1667	1667	0
492	20240322	111700	25247784	1667	1667	1667	1667	0
493	20240322	111600	25247784	1667	1666	1667	1666	500
494	20240322	111500	24414384	1667	1667	1667	1667	1
495	20240322	111400	24412717	1653	1663	1663	1653	1000
496	20240322	111300	22757343	1667	1667	1667	1667	0
497	20240322	111200	22757343	1667	1667	1667	1667	0
498	20240322	111100	22757343	1667	1667	1667	1667	0
499	20240322	111000	22757343	1667	1667	1667	1667	0
500	20240322	110900	22757343	1667	1667	1667	1667	0
501	20240322	110800	22757343	1667	1667	1667	1667	0
502	20240322	110700	22757343	1667	1667	1667	1667	0
503	20240322	110600	22757343	1667	1667	1667	1667	0
504	20240322	110500	22757343	1667	1667	1667	1667	0
505	20240322	110400	22757343	1667	1667	1667	1667	0
506	20240322	110300	22757343	1667	1667	1667	1667	100
507	20240322	110200	22590643	1667	1667	1667	1667	0
508	20240322	110100	22590643	1667	1667	1667	1667	0
509	20240322	110000	22590643	1667	1667	1667	1667	0
510	20240322	105900	22590643	1667	1667	1667	1667	0
511	20240322	105800	22590643	1667	1667	1667	1667	0
512	20240322	105700	22590643	1667	1665	1667	1665	2215
513	20240322	105600	18899374	1665	1665	1665	1665	0
514	20240322	105500	18899374	1665	1665	1665	1665	0
515	20240322	105400	18899374	1665	1665	1665	1665	0
516	20240322	105300	18899374	1665	1665	1665	1665	0
517	20240322	105200	18899374	1665	1665	1665	1665	0
518	20240322	105100	18899374	1665	1665	1665	1665	0
519	20240322	105000	18899374	1665	1665	1665	1665	0
520	20240322	104900	18899374	1665	1665	1665	1665	0
521	20240322	104800	18899374	1665	1665	1665	1665	0
522	20240322	104700	18899374	1665	1665	1665	1665	0
523	20240322	104600	18899374	1665	1665	1665	1665	0
524	20240322	104500	18899374	1665	1665	1665	1665	0
525	20240322	104400	18899374	1665	1665	1665	1665	0
526	20240322	104300	18899374	1665	1665	1665	1665	0
527	20240322	104200	18899374	1665	1664	1665	1664	1798
528	20240322	104100	15905802	1664	1664	1664	1664	0
529	20240322	104000	15905802	1664	1664	1664	1664	1
530	20240322	103900	15904138	1664	1664	1664	1664	0
531	20240322	103800	15904138	1664	1664	1664	1664	0
532	20240322	103700	15904138	1664	1664	1664	1664	0
533	20240322	103600	15904138	1664	1664	1664	1664	0
534	20240322	103500	15904138	1664	1664	1664	1664	0
535	20240322	103400	15904138	1664	1664	1664	1664	0
536	20240322	103300	15904138	1664	1664	1664	1664	0
537	20240322	103200	15904138	1664	1664	1664	1664	0
538	20240322	103100	15904138	1664	1664	1664	1664	0
539	20240322	103000	15904138	1664	1664	1664	1664	0
540	20240322	102900	15904138	1664	1664	1664	1664	0
541	20240322	102800	15904138	1664	1664	1664	1664	0
542	20240322	102700	15904138	1664	1664	1664	1664	400
543	20240322	102600	15238538	1664	1664	1664	1664	0
544	20240322	102500	15238538	1664	1664	1664	1664	0
545	20240322	102400	15238538	1664	1664	1664	1664	0
546	20240322	102300	15238538	1664	1664	1664	1664	0
547	20240322	102200	15238538	1664	1664	1664	1664	0
548	20240322	102100	15238538	1664	1662	1664	1662	800
549	20240322	102000	13907977	1662	1662	1662	1662	0
550	20240322	101900	13907977	1662	1662	1662	1662	0
551	20240322	101800	13907977	1662	1662	1662	1662	0
552	20240322	101700	13907977	1662	1662	1662	1662	0
553	20240322	101600	13907977	1662	1661	1662	1661	337
554	20240322	101500	13347920	1661	1661	1661	1661	0
555	20240322	101400	13347920	1661	1661	1661	1661	13
556	20240322	101300	13326327	1661	1661	1661	1661	0
557	20240322	101200	13326327	1661	1661	1661	1661	0
558	20240322	101100	13326327	1661	1661	1661	1661	0
559	20240322	101000	13326327	1661	1661	1661	1661	0
560	20240322	100900	13326327	1661	1661	1661	1661	0
561	20240322	100800	13326327	1661	1661	1661	1661	0
562	20240322	100700	13326327	1661	1661	1661	1661	502
563	20240322	100600	12492505	1661	1661	1661	1661	0
564	20240322	100500	12492505	1661	1660	1661	1660	1001
565	20240322	100400	10830844	1660	1660	1660	1660	0
566	20240322	100300	10830844	1660	1660	1660	1660	0
567	20240322	100200	10830844	1660	1660	1660	1660	2
568	20240322	100100	10827524	1651	1651	1651	1651	0
569	20240322	100000	10827524	1651	1651	1651	1651	0
570	20240322	095900	10827524	1651	1651	1651	1651	1
571	20240322	095800	10825873	1660	1660	1660	1660	0
572	20240322	095700	10825873	1660	1660	1660	1660	0
573	20240322	095600	10825873	1660	1650	1660	1650	26
574	20240322	095500	10782923	1660	1651	1660	1651	12
575	20240322	095400	10763102	1660	1651	1660	1651	22
576	20240322	095300	10726771	1650	1650	1650	1650	909
577	20240322	095200	9226921	1650	1652	1652	1650	800
578	20240322	095100	7906072	1651	1651	1651	1651	0
579	20240322	095000	7906072	1651	1652	1652	1651	210
580	20240322	094900	7559328	1652	1652	1652	1652	111
581	20240322	094800	7375956	1652	1652	1652	1652	0
582	20240322	094700	7375956	1652	1652	1652	1652	21
583	20240322	094600	7341264	1652	1652	1652	1652	21
584	20240322	094500	7306572	1652	1653	1653	1652	162
585	20240322	094400	7038807	1653	1654	1663	1653	158
586	20240322	094300	6777545	1654	1654	1654	1654	21
587	20240322	094200	6742811	1654	1654	1654	1654	21
588	20240322	094100	6708077	1654	1654	1664	1654	881
589	20240322	094000	5242303	1664	1663	1664	1663	10
590	20240322	093900	5225672	1653	1653	1653	1653	0
591	20240322	093800	5225672	1653	1654	1654	1653	2
592	20240322	093700	5222365	1653	1653	1653	1653	0
593	20240322	093600	5222365	1653	1653	1653	1653	0
594	20240322	093500	5222365	1653	1653	1653	1653	0
595	20240322	093400	5222365	1653	1653	1653	1653	21
596	20240322	093300	5187652	1663	1663	1663	1663	0
597	20240322	093200	5187652	1663	1663	1663	1663	0
598	20240322	093100	5187652	1663	1660	1663	1653	22
599	20240322	093000	5151248	1660	1660	1660	1660	21
600	20240322	092900	5116388	1660	1660	1660	1660	21
601	20240322	092800	5081528	1660	1660	1660	1660	374
602	20240322	092700	4460688	1660	1660	1660	1660	80
603	20240322	092600	4327888	1660	1660	1660	1660	205
604	20240322	092500	3987588	1660	1660	1660	1660	1
605	20240322	092400	3985928	1660	1660	1660	1660	2
606	20240322	092300	3982608	1653	1653	1653	1653	12
607	20240322	092200	3962772	1660	1660	1660	1660	0
608	20240322	092100	3962772	1660	1660	1660	1660	0
609	20240322	092000	3962772	1660	1653	1660	1653	22
610	20240322	091900	3926399	1654	1654	1654	1654	0
611	20240322	091800	3926399	1654	1654	1654	1654	0
612	20240322	091700	3926399	1654	1654	1654	1654	20
613	20240322	091600	3893319	1660	1653	1660	1653	22
614	20240322	091500	3856946	1660	1660	1660	1660	0
615	20240322	091400	3856946	1660	1660	1660	1660	520
616	20240322	091300	2993746	1668	1668	1668	1668	0
617	20240322	091200	2993746	1668	1668	1668	1668	0
618	20240322	091100	2993746	1668	1660	1668	1660	22
619	20240322	091000	2957218	1668	1660	1668	1660	22
620	20240322	090900	2920690	1660	1660	1660	1660	21
621	20240322	090800	2885830	1660	1660	1670	1660	1368
622	20240322	090700	605939	1660	1660	1660	1660	0
623	20240322	090600	605939	1660	1660	1660	1660	0
624	20240322	090500	605939	1660	1650	1660	1650	6
625	20240322	090400	596029	1650	1650	1650	1650	14
626	20240322	090300	572929	1660	1650	1660	1650	17
627	20240322	090200	544869	1650	1650	1650	1650	105
628	20240322	090100	371619	1662	1662	1662	1662	0
629	20240322	090000	371619	1662	1659	1662	1659	224