KissMeData/047770/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	191800	110782592	1763	1763	1763	1763	393
3	20240329	191700	110782592	1763	1763	1763	1763	0
4	20240329	191600	110782592	1763	1763	1763	1763	0
5	20240329	191500	110782592	1763	1763	1763	1763	0
6	20240329	191400	110782592	1763	1763	1763	1763	0
7	20240329	191300	110782592	1763	1763	1763	1763	0
8	20240329	191200	110782592	1763	1763	1763	1763	0
9	20240329	191100	110782592	1763	1763	1763	1763	0
10	20240329	191000	110782592	1763	1763	1763	1763	0
11	20240329	190900	110782592	1763	1763	1763	1763	0
12	20240329	190800	110782592	1763	1763	1763	1763	0
13	20240329	190700	110782592	1763	1763	1763	1763	0
14	20240329	190600	110782592	1763	1763	1763	1763	0
15	20240329	190500	110782592	1763	1763	1763	1763	0
16	20240329	190400	110782592	1763	1763	1763	1763	0
17	20240329	190300	110782592	1763	1763	1763	1763	0
18	20240329	190200	110782592	1763	1763	1763	1763	0
19	20240329	190100	110782592	1763	1763	1763	1763	0
20	20240329	190000	110782592	1763	1763	1763	1763	0
21	20240329	185900	110782592	1763	1763	1763	1763	0
22	20240329	185800	110782592	1763	1763	1763	1763	0
23	20240329	185700	110782592	1763	1763	1763	1763	0
24	20240329	185600	110782592	1763	1763	1763	1763	0
25	20240329	185500	110782592	1763	1763	1763	1763	0
26	20240329	185400	110782592	1763	1763	1763	1763	0
27	20240329	185300	110782592	1763	1763	1763	1763	0
28	20240329	185200	110782592	1763	1763	1763	1763	0
29	20240329	185100	110782592	1763	1763	1763	1763	0
30	20240329	185000	110782592	1763	1763	1763	1763	0
31	20240329	184900	110782592	1763	1763	1763	1763	0
32	20240329	184800	110782592	1763	1763	1763	1763	393
33	20240329	184700	110782592	1763	1763	1763	1763	0
34	20240329	184600	110782592	1763	1763	1763	1763	0
35	20240329	184500	110782592	1763	1763	1763	1763	0
36	20240329	184400	110782592	1763	1763	1763	1763	0
37	20240329	184300	110782592	1763	1763	1763	1763	0
38	20240329	184200	110782592	1763	1763	1763	1763	0
39	20240329	184100	110782592	1763	1763	1763	1763	0
40	20240329	184000	110782592	1763	1763	1763	1763	0
41	20240329	183900	110782592	1763	1763	1763	1763	0
42	20240329	183800	110782592	1763	1763	1763	1763	0
43	20240329	183700	110782592	1763	1763	1763	1763	0
44	20240329	183600	110782592	1763	1763	1763	1763	0
45	20240329	183500	110782592	1763	1763	1763	1763	0
46	20240329	183400	110782592	1763	1763	1763	1763	0
47	20240329	183300	110782592	1763	1763	1763	1763	0
48	20240329	183200	110782592	1763	1763	1763	1763	0
49	20240329	183100	110782592	1763	1763	1763	1763	0
50	20240329	183000	110782592	1763	1763	1763	1763	0
51	20240329	182900	110782592	1763	1763	1763	1763	0
52	20240329	182800	110782592	1763	1763	1763	1763	0
53	20240329	182700	110782592	1763	1763	1763	1763	0
54	20240329	182600	110782592	1763	1763	1763	1763	0
55	20240329	182500	110782592	1763	1763	1763	1763	0
56	20240329	182400	110782592	1763	1763	1763	1763	0
57	20240329	182300	110782592	1763	1763	1763	1763	0
58	20240329	182200	110782592	1763	1763	1763	1763	0
59	20240329	182100	110782592	1763	1763	1763	1763	0
60	20240329	182000	110782592	1763	1763	1763	1763	0
61	20240329	181900	110782592	1763	1763	1763	1763	0
62	20240329	181800	110782592	1763	1763	1763	1763	393
63	20240329	181700	110782592	1763	1763	1763	1763	0
64	20240329	181600	110782592	1763	1763	1763	1763	0
65	20240329	181500	110782592	1763	1763	1763	1763	0
66	20240329	181400	110782592	1763	1763	1763	1763	0
67	20240329	181300	110782592	1763	1763	1763	1763	0
68	20240329	181200	110782592	1763	1763	1763	1763	0
69	20240329	181100	110782592	1763	1763	1763	1763	0
70	20240329	181000	110782592	1763	1763	1763	1763	0
71	20240329	180900	110782592	1763	1763	1763	1763	0
72	20240329	180800	110782592	1763	1763	1763	1763	0
73	20240329	180700	110782592	1763	1763	1763	1763	0
74	20240329	180600	110782592	1763	1763	1763	1763	0
75	20240329	180500	110782592	1763	1763	1763	1763	0
76	20240329	180400	110782592	1763	1763	1763	1763	0
77	20240329	180300	110782592	1763	1763	1763	1763	0
78	20240329	180200	110782592	1763	1763	1763	1763	0
79	20240329	180100	110782592	1763	1763	1763	1763	0
80	20240329	180000	110782592	1763	1763	1763	1763	0
81	20240329	175900	110782592	1763	1763	1763	1763	0
82	20240329	175800	110782592	1763	1763	1763	1763	0
83	20240329	175700	110782592	1763	1763	1763	1763	0
84	20240329	175600	110782592	1763	1763	1763	1763	0
85	20240329	175500	110782592	1763	1763	1763	1763	0
86	20240329	175400	110782592	1763	1763	1763	1763	0
87	20240329	175300	110782592	1763	1763	1763	1763	0
88	20240329	175200	110782592	1763	1763	1763	1763	0
89	20240329	175100	110782592	1763	1763	1763	1763	0
90	20240329	175000	110782592	1763	1763	1763	1763	0
91	20240329	174900	110782592	1763	1763	1763	1763	0
92	20240329	174800	110782592	1763	1763	1763	1763	393
93	20240329	174700	110782592	1763	1763	1763	1763	0
94	20240329	174600	110782592	1763	1763	1763	1763	0
95	20240329	174500	110782592	1763	1763	1763	1763	0
96	20240329	174400	110782592	1763	1763	1763	1763	0
97	20240329	174300	110782592	1763	1763	1763	1763	0
98	20240329	174200	110782592	1763	1763	1763	1763	0
99	20240329	174100	110782592	1763	1763	1763	1763	0
100	20240329	174000	110782592	1763	1763	1763	1763	0
101	20240329	173900	110782592	1763	1763	1763	1763	0
102	20240329	173800	110782592	1763	1763	1763	1763	0
103	20240329	173700	110782592	1763	1763	1763	1763	0
104	20240329	173600	110782592	1763	1763	1763	1763	0
105	20240329	173500	110782592	1763	1763	1763	1763	0
106	20240329	173400	110782592	1763	1763	1763	1763	0
107	20240329	173300	110782592	1763	1763	1763	1763	0
108	20240329	173200	110782592	1763	1763	1763	1763	0
109	20240329	173100	110782592	1763	1763	1763	1763	0
110	20240329	173000	110782592	1763	1763	1763	1763	0
111	20240329	172900	110782592	1763	1763	1763	1763	0
112	20240329	172800	110782592	1763	1763	1763	1763	0
113	20240329	172700	110782592	1763	1763	1763	1763	0
114	20240329	172600	110782592	1763	1763	1763	1763	0
115	20240329	172500	110782592	1763	1763	1763	1763	0
116	20240329	172400	110782592	1763	1763	1763	1763	0
117	20240329	172300	110782592	1763	1763	1763	1763	0
118	20240329	172200	110782592	1763	1763	1763	1763	0
119	20240329	172100	110782592	1763	1763	1763	1763	0
120	20240329	172000	110782592	1763	1763	1763	1763	0
121	20240329	171900	110782592	1763	1763	1763	1763	0
122	20240329	171800	110782592	1763	1763	1763	1763	393
123	20240329	171700	110782592	1763	1763	1763	1763	0
124	20240329	171600	110782592	1763	1763	1763	1763	0
125	20240329	171500	110782592	1763	1763	1763	1763	0
126	20240329	171400	110782592	1763	1763	1763	1763	0
127	20240329	171300	110782592	1763	1763	1763	1763	0
128	20240329	171200	110782592	1763	1763	1763	1763	0
129	20240329	171100	110782592	1763	1763	1763	1763	0
130	20240329	171000	110782592	1763	1763	1763	1763	0
131	20240329	170900	110782592	1763	1763	1763	1763	0
132	20240329	170800	110782592	1763	1763	1763	1763	0
133	20240329	170700	110782592	1763	1763	1763	1763	0
134	20240329	170600	110782592	1763	1763	1763	1763	0
135	20240329	170500	110782592	1763	1763	1763	1763	0
136	20240329	170400	110782592	1763	1763	1763	1763	0
137	20240329	170300	110782592	1763	1763	1763	1763	0
138	20240329	170200	110782592	1763	1763	1763	1763	0
139	20240329	170100	110782592	1763	1763	1763	1763	0
140	20240329	170000	110782592	1763	1763	1763	1763	0
141	20240329	165900	110782592	1763	1763	1763	1763	0
142	20240329	165800	110782592	1763	1763	1763	1763	0
143	20240329	165700	110782592	1763	1763	1763	1763	0
144	20240329	165600	110782592	1763	1763	1763	1763	0
145	20240329	165500	110782592	1763	1763	1763	1763	0
146	20240329	165400	110782592	1763	1763	1763	1763	0
147	20240329	165300	110782592	1763	1763	1763	1763	0
148	20240329	165200	110782592	1763	1763	1763	1763	0
149	20240329	165100	110782592	1763	1763	1763	1763	0
150	20240329	165000	110782592	1763	1763	1763	1763	0
151	20240329	164900	110782592	1763	1763	1763	1763	0
152	20240329	164800	110782592	1763	1763	1763	1763	393
153	20240329	164700	110782592	1763	1763	1763	1763	0
154	20240329	164600	110782592	1763	1763	1763	1763	0
155	20240329	164500	110782592	1763	1763	1763	1763	0
156	20240329	164400	110782592	1763	1763	1763	1763	0
157	20240329	164300	110782592	1763	1763	1763	1763	0
158	20240329	164200	110782592	1763	1763	1763	1763	0
159	20240329	164100	110782592	1763	1763	1763	1763	0
160	20240329	164000	110782592	1763	1763	1763	1763	0
161	20240329	163900	110782592	1763	1763	1763	1763	0
162	20240329	163800	110782592	1763	1763	1763	1763	0
163	20240329	163700	110782592	1763	1763	1763	1763	0
164	20240329	163600	110782592	1763	1763	1763	1763	0
165	20240329	163500	110782592	1763	1763	1763	1763	0
166	20240329	163400	110782592	1763	1763	1763	1763	0
167	20240329	163300	110782592	1763	1763	1763	1763	0
168	20240329	163200	110782592	1763	1763	1763	1763	0
169	20240329	163100	110782592	1763	1763	1763	1763	0
170	20240329	163000	110782592	1763	1763	1763	1763	0
171	20240329	162900	110782592	1763	1763	1763	1763	0
172	20240329	162800	110782592	1763	1763	1763	1763	0
173	20240329	162700	110782592	1763	1763	1763	1763	0
174	20240329	162600	110782592	1763	1763	1763	1763	0
175	20240329	162500	110782592	1763	1763	1763	1763	0
176	20240329	162400	110782592	1763	1763	1763	1763	0
177	20240329	162300	110782592	1763	1763	1763	1763	0
178	20240329	162200	110782592	1763	1763	1763	1763	0
179	20240329	162100	110782592	1763	1763	1763	1763	0
180	20240329	162000	110782592	1763	1763	1763	1763	0
181	20240329	161900	110782592	1763	1763	1763	1763	0
182	20240329	161800	110782592	1763	1763	1763	1763	393
183	20240329	161700	110782592	1763	1763	1763	1763	0
184	20240329	161600	110782592	1763	1763	1763	1763	0
185	20240329	161500	110782592	1763	1763	1763	1763	0
186	20240329	161400	110782592	1763	1763	1763	1763	0
187	20240329	161300	110782592	1763	1763	1763	1763	0
188	20240329	161200	110782592	1763	1763	1763	1763	0
189	20240329	161100	110782592	1763	1763	1763	1763	0
190	20240329	161000	110782592	1763	1763	1763	1763	0
191	20240329	160900	110782592	1763	1763	1763	1763	0
192	20240329	160800	110782592	1763	1763	1763	1763	0
193	20240329	160700	110782592	1763	1763	1763	1763	0
194	20240329	160600	110782592	1763	1763	1763	1763	0
195	20240329	160500	110782592	1763	1763	1763	1763	0
196	20240329	160400	110782592	1763	1763	1763	1763	0
197	20240329	160300	110782592	1763	1763	1763	1763	0
198	20240329	160200	110782592	1763	1763	1763	1763	0
199	20240329	160100	110782592	1763	1763	1763	1763	0
200	20240329	160000	110782592	1763	1763	1763	1763	0
201	20240329	155900	110782592	1763	1763	1763	1763	0
202	20240329	155800	110782592	1763	1763	1763	1763	0
203	20240329	155700	110782592	1763	1763	1763	1763	0
204	20240329	155600	110782592	1763	1763	1763	1763	0
205	20240329	155500	110782592	1763	1763	1763	1763	0
206	20240329	155400	110782592	1763	1763	1763	1763	0
207	20240329	155300	110782592	1763	1763	1763	1763	0
208	20240329	155200	110782592	1763	1763	1763	1763	0
209	20240329	155100	110782592	1763	1763	1763	1763	0
210	20240329	155000	110782592	1763	1763	1763	1763	0
211	20240329	154900	110782592	1763	1763	1763	1763	0
212	20240329	154800	110782592	1763	1763	1763	1763	393
213	20240329	154700	110782592	1763	1763	1763	1763	0
214	20240329	154600	110782592	1763	1763	1763	1763	0
215	20240329	154500	110782592	1763	1763	1763	1763	0
216	20240329	154400	110782592	1763	1763	1763	1763	0
217	20240329	154300	110782592	1763	1763	1763	1763	0
218	20240329	154200	110782592	1763	1763	1763	1763	0
219	20240329	154100	110782592	1763	1763	1763	1763	0
220	20240329	154000	110782592	1763	1763	1763	1763	0
221	20240329	153900	110782592	1763	1763	1763	1763	0
222	20240329	153800	110782592	1763	1763	1763	1763	0
223	20240329	153700	110782592	1763	1763	1763	1763	0
224	20240329	153600	110782592	1763	1763	1763	1763	0
225	20240329	153500	110782592	1763	1763	1763	1763	0
226	20240329	153400	110782592	1763	1763	1763	1763	0
227	20240329	153300	110782592	1763	1763	1763	1763	0
228	20240329	153200	110782592	1763	1763	1763	1763	0
229	20240329	153100	110782592	1763	1763	1763	1763	0
230	20240329	153000	110782592	1763	1763	1763	1763	393
231	20240329	152900	110089733	1762	1762	1762	1762	0
232	20240329	152800	110089733	1762	1762	1762	1762	0
233	20240329	152700	110089733	1762	1762	1762	1762	0
234	20240329	152600	110089733	1762	1762	1762	1762	0
235	20240329	152500	110089733	1762	1762	1762	1762	0
236	20240329	152400	110089733	1762	1762	1762	1762	0
237	20240329	152300	110089733	1762	1762	1762	1762	0
238	20240329	152200	110089733	1762	1762	1762	1762	0
239	20240329	152100	110089733	1762	1762	1762	1762	0
240	20240329	152000	110089733	1762	1762	1762	1762	0
241	20240329	151900	110089733	1762	1762	1762	1762	0
242	20240329	151800	110089733	1762	1762	1762	1751	604
243	20240329	151700	109032085	1762	1762	1762	1762	0
244	20240329	151600	109032085	1762	1755	1762	1750	2126
245	20240329	151500	105305134	1763	1763	1763	1763	0
246	20240329	151400	105305134	1763	1763	1763	1763	1
247	20240329	151300	105303371	1755	1755	1755	1755	60
248	20240329	151200	105198071	1763	1763	1763	1763	0
249	20240329	151100	105198071	1763	1763	1763	1763	0
250	20240329	151000	105198071	1763	1763	1763	1763	0
251	20240329	150900	105198071	1763	1763	1763	1763	0
252	20240329	150800	105198071	1763	1763	1763	1763	300
253	20240329	150700	104669171	1763	1763	1763	1763	0
254	20240329	150600	104669171	1763	1763	1763	1763	1
255	20240329	150500	104667408	1755	1755	1755	1755	0
256	20240329	150400	104667408	1755	1755	1755	1755	0
257	20240329	150300	104667408	1755	1755	1755	1755	0
258	20240329	150200	104667408	1755	1755	1755	1755	0
259	20240329	150100	104667408	1755	1755	1755	1755	0
260	20240329	150000	104667408	1755	1755	1755	1755	0
261	20240329	145900	104667408	1755	1755	1755	1755	0
262	20240329	145800	104667408	1755	1755	1755	1755	0
263	20240329	145700	104667408	1755	1755	1755	1755	0
264	20240329	145600	104667408	1755	1759	1759	1755	1590
265	20240329	145500	101873006	1760	1760	1760	1760	870
266	20240329	145400	100341806	1761	1761	1761	1761	1000
267	20240329	145300	98580806	1763	1763	1763	1763	0
268	20240329	145200	98580806	1763	1763	1763	1763	0
269	20240329	145100	98580806	1763	1763	1763	1763	1013
270	20240329	145000	96794887	1763	1763	1763	1763	1
271	20240329	144900	96793124	1761	1761	1761	1761	0
272	20240329	144800	96793124	1761	1761	1761	1761	0
273	20240329	144700	96793124	1761	1761	1761	1761	0
274	20240329	144600	96793124	1761	1762	1762	1761	707
275	20240329	144500	95547617	1762	1762	1762	1762	0
276	20240329	144400	95547617	1762	1762	1762	1762	0
277	20240329	144300	95547617	1762	1762	1762	1762	20
278	20240329	144200	95512377	1767	1767	1767	1767	0
279	20240329	144100	95512377	1767	1767	1767	1767	0
280	20240329	144000	95512377	1767	1767	1767	1767	0
281	20240329	143900	95512377	1767	1767	1767	1767	0
282	20240329	143800	95512377	1767	1767	1767	1767	0
283	20240329	143700	95512377	1767	1767	1767	1767	0
284	20240329	143600	95512377	1767	1767	1767	1767	0
285	20240329	143500	95512377	1767	1767	1767	1767	0
286	20240329	143400	95512377	1767	1767	1767	1767	0
287	20240329	143300	95512377	1767	1767	1767	1767	63
288	20240329	143200	95401056	1767	1767	1767	1767	0
289	20240329	143100	95401056	1767	1767	1767	1767	0
290	20240329	143000	95401056	1767	1767	1767	1767	0
291	20240329	142900	95401056	1767	1767	1767	1767	0
292	20240329	142800	95401056	1767	1767	1767	1767	0
293	20240329	142700	95401056	1767	1767	1767	1767	0
294	20240329	142600	95401056	1767	1767	1767	1767	0
295	20240329	142500	95401056	1767	1767	1767	1767	0
296	20240329	142400	95401056	1767	1767	1767	1767	1
297	20240329	142300	95399289	1762	1762	1762	1762	0
298	20240329	142200	95399289	1762	1762	1762	1762	0
299	20240329	142100	95399289	1762	1762	1762	1762	0
300	20240329	142000	95399289	1762	1762	1762	1762	0
301	20240329	141900	95399289	1762	1762	1762	1762	0
302	20240329	141800	95399289	1762	1762	1762	1762	1
303	20240329	141700	95397527	1768	1768	1768	1768	0
304	20240329	141600	95397527	1768	1768	1768	1768	0
305	20240329	141500	95397527	1768	1768	1768	1768	317
306	20240329	141400	94837071	1768	1768	1768	1768	0
307	20240329	141300	94837071	1768	1768	1768	1768	0
308	20240329	141200	94837071	1768	1768	1768	1768	0
309	20240329	141100	94837071	1768	1768	1768	1768	0
310	20240329	141000	94837071	1768	1768	1768	1768	0
311	20240329	140900	94837071	1768	1768	1768	1768	0
312	20240329	140800	94837071	1768	1768	1768	1768	0
313	20240329	140700	94837071	1768	1768	1768	1768	0
314	20240329	140600	94837071	1768	1768	1768	1768	0
315	20240329	140500	94837071	1768	1768	1768	1768	1
316	20240329	140400	94835303	1761	1761	1761	1761	0
317	20240329	140300	94835303	1761	1761	1761	1761	0
318	20240329	140200	94835303	1761	1762	1762	1761	13
319	20240329	140100	94812405	1762	1762	1762	1762	0
320	20240329	140000	94812405	1762	1762	1762	1762	0
321	20240329	135900	94812405	1762	1762	1762	1762	0
322	20240329	135800	94812405	1762	1762	1762	1762	0
323	20240329	135700	94812405	1762	1764	1764	1762	60
324	20240329	135600	94706665	1768	1768	1768	1768	0
325	20240329	135500	94706665	1768	1768	1768	1768	0
326	20240329	135400	94706665	1768	1768	1768	1768	0
327	20240329	135300	94706665	1768	1768	1768	1768	0
328	20240329	135200	94706665	1768	1768	1768	1768	0
329	20240329	135100	94706665	1768	1768	1768	1768	0
330	20240329	135000	94706665	1768	1768	1768	1768	0
331	20240329	134900	94706665	1768	1768	1768	1768	0
332	20240329	134800	94706665	1768	1768	1768	1768	0
333	20240329	134700	94706665	1768	1768	1768	1768	0
334	20240329	134600	94706665	1768	1768	1768	1768	0
335	20240329	134500	94706665	1768	1768	1768	1768	0
336	20240329	134400	94706665	1768	1768	1768	1768	0
337	20240329	134300	94706665	1768	1768	1768	1768	0
338	20240329	134200	94706665	1768	1768	1768	1768	0
339	20240329	134100	94706665	1768	1768	1768	1768	0
340	20240329	134000	94706665	1768	1768	1768	1768	0
341	20240329	133900	94706665	1768	1768	1768	1768	0
342	20240329	133800	94706665	1768	1768	1768	1768	0
343	20240329	133700	94706665	1768	1768	1768	1768	0
344	20240329	133600	94706665	1768	1768	1768	1768	2
345	20240329	133500	94703129	1769	1769	1769	1769	683
346	20240329	133400	93494902	1770	1770	1770	1770	0
347	20240329	133300	93494902	1770	1770	1770	1770	0
348	20240329	133200	93494902	1770	1770	1770	1770	0
349	20240329	133100	93494902	1770	1770	1770	1770	0
350	20240329	133000	93494902	1770	1770	1770	1770	0
351	20240329	132900	93494902	1770	1770	1770	1770	1
352	20240329	132800	93493132	1761	1761	1761	1761	0
353	20240329	132700	93493132	1761	1761	1761	1761	172
354	20240329	132600	93190240	1771	1771	1771	1771	0
355	20240329	132500	93190240	1771	1771	1771	1771	0
356	20240329	132400	93190240	1771	1761	1771	1761	30
357	20240329	132300	93137300	1772	1772	1772	1772	0
358	20240329	132200	93137300	1772	1772	1772	1772	0
359	20240329	132100	93137300	1772	1772	1772	1772	0
360	20240329	132000	93137300	1772	1770	1772	1770	5259
361	20240329	131900	83826757	1762	1763	1763	1762	615
362	20240329	131800	82742698	1763	1763	1763	1763	0
363	20240329	131700	82742698	1763	1763	1763	1763	0
364	20240329	131600	82742698	1763	1763	1763	1763	0
365	20240329	131500	82742698	1763	1763	1763	1763	1274
366	20240329	131400	80496636	1763	1763	1763	1763	0
367	20240329	131300	80496636	1763	1763	1763	1763	0
368	20240329	131200	80496636	1763	1763	1763	1763	0
369	20240329	131100	80496636	1763	1763	1763	1763	0
370	20240329	131000	80496636	1763	1763	1763	1763	0
371	20240329	130900	80496636	1763	1763	1763	1763	0
372	20240329	130800	80496636	1763	1763	1763	1763	0
373	20240329	130700	80496636	1763	1763	1763	1763	0
374	20240329	130600	80496636	1763	1763	1763	1763	0
375	20240329	130500	80496636	1763	1763	1763	1763	74
376	20240329	130400	80366174	1762	1762	1762	1762	0
377	20240329	130300	80366174	1762	1762	1762	1762	0
378	20240329	130200	80366174	1762	1762	1762	1762	0
379	20240329	130100	80366174	1762	1762	1762	1762	0
380	20240329	130000	80366174	1762	1762	1762	1762	0
381	20240329	125900	80366174	1762	1762	1762	1762	0
382	20240329	125800	80366174	1762	1762	1762	1762	1
383	20240329	125700	80364412	1763	1763	1763	1763	0
384	20240329	125600	80364412	1763	1763	1763	1763	0
385	20240329	125500	80364412	1763	1763	1763	1763	0
386	20240329	125400	80364412	1763	1763	1763	1763	0
387	20240329	125300	80364412	1763	1763	1763	1763	0
388	20240329	125200	80364412	1763	1770	1770	1763	44
389	20240329	125100	80286714	1770	1770	1770	1770	9
390	20240329	125000	80270784	1770	1770	1770	1770	0
391	20240329	124900	80270784	1770	1770	1770	1770	60
392	20240329	124800	80164584	1770	1770	1770	1770	9
393	20240329	124700	80148654	1770	1770	1770	1770	0
394	20240329	124600	80148654	1770	1770	1770	1770	0
395	20240329	124500	80148654	1770	1770	1770	1770	0
396	20240329	124400	80148654	1770	1770	1770	1770	0
397	20240329	124300	80148654	1770	1770	1770	1770	0
398	20240329	124200	80148654	1770	1770	1770	1770	0
399	20240329	124100	80148654	1770	1770	1770	1770	0
400	20240329	124000	80148654	1770	1770	1770	1770	0
401	20240329	123900	80148654	1770	1769	1770	1769	2000
402	20240329	123800	76609654	1762	1762	1762	1762	0
403	20240329	123700	76609654	1762	1762	1762	1762	0
404	20240329	123600	76609654	1762	1762	1762	1762	196
405	20240329	123500	76264302	1770	1770	1770	1770	0
406	20240329	123400	76264302	1770	1770	1770	1770	0
407	20240329	123300	76264302	1770	1770	1770	1770	0
408	20240329	123200	76264302	1770	1770	1770	1770	0
409	20240329	123100	76264302	1770	1770	1770	1770	0
410	20240329	123000	76264302	1770	1770	1770	1770	0
411	20240329	122900	76264302	1770	1770	1770	1770	0
412	20240329	122800	76264302	1770	1769	1770	1769	901
413	20240329	122700	74670432	1770	1770	1770	1770	0
414	20240329	122600	74670432	1770	1770	1770	1770	0
415	20240329	122500	74670432	1770	1770	1770	1770	0
416	20240329	122400	74670432	1770	1770	1770	1770	0
417	20240329	122300	74670432	1770	1770	1770	1770	0
418	20240329	122200	74670432	1770	1770	1770	1770	0
419	20240329	122100	74670432	1770	1770	1770	1770	100
420	20240329	122000	74493432	1770	1770	1770	1770	0
421	20240329	121900	74493432	1770	1770	1770	1770	0
422	20240329	121800	74493432	1770	1770	1770	1770	0
423	20240329	121700	74493432	1770	1770	1770	1770	0
424	20240329	121600	74493432	1770	1770	1770	1770	0
425	20240329	121500	74493432	1770	1770	1770	1770	0
426	20240329	121400	74493432	1770	1770	1770	1770	0
427	20240329	121300	74493432	1770	1770	1770	1770	0
428	20240329	121200	74493432	1770	1770	1770	1770	0
429	20240329	121100	74493432	1770	1770	1770	1770	0
430	20240329	121000	74493432	1770	1770	1770	1770	0
431	20240329	120900	74493432	1770	1770	1770	1770	0
432	20240329	120800	74493432	1770	1770	1770	1770	0
433	20240329	120700	74493432	1770	1770	1770	1770	0
434	20240329	120600	74493432	1770	1770	1770	1770	0
435	20240329	120500	74493432	1770	1770	1770	1770	0
436	20240329	120400	74493432	1770	1770	1770	1770	0
437	20240329	120300	74493432	1770	1770	1770	1770	0
438	20240329	120200	74493432	1770	1770	1770	1770	0
439	20240329	120100	74493432	1770	1770	1770	1770	0
440	20240329	120000	74493432	1770	1770	1770	1770	0
441	20240329	115900	74493432	1770	1770	1770	1770	0
442	20240329	115800	74493432	1770	1770	1770	1770	1
443	20240329	115700	74491662	1761	1761	1761	1761	0
444	20240329	115600	74491662	1761	1761	1761	1761	0
445	20240329	115500	74491662	1761	1761	1761	1761	0
446	20240329	115400	74491662	1761	1761	1761	1761	0
447	20240329	115300	74491662	1761	1761	1761	1761	0
448	20240329	115200	74491662	1761	1761	1761	1761	0
449	20240329	115100	74491662	1761	1761	1761	1761	0
450	20240329	115000	74491662	1761	1761	1761	1761	0
451	20240329	114900	74491662	1761	1761	1761	1761	0
452	20240329	114800	74491662	1761	1761	1761	1761	0
453	20240329	114700	74491662	1761	1761	1761	1761	75
454	20240329	114600	74359587	1769	1769	1769	1769	0
455	20240329	114500	74359587	1769	1769	1769	1769	0
456	20240329	114400	74359587	1769	1769	1769	1769	0
457	20240329	114300	74359587	1769	1769	1769	1769	1990
458	20240329	114200	70839277	1769	1769	1769	1769	10
459	20240329	114100	70821587	1770	1770	1770	1770	0
460	20240329	114000	70821587	1770	1770	1770	1770	0
461	20240329	113900	70821587	1770	1770	1770	1770	0
462	20240329	113800	70821587	1770	1770	1770	1770	100
463	20240329	113700	70644587	1770	1770	1770	1770	500
464	20240329	113600	69759587	1770	1770	1770	1770	0
465	20240329	113500	69759587	1770	1770	1770	1770	360
466	20240329	113400	69122387	1770	1770	1770	1770	0
467	20240329	113300	69122387	1770	1770	1770	1770	0
468	20240329	113200	69122387	1770	1760	1770	1760	21
469	20240329	113100	69085417	1770	1770	1770	1770	0
470	20240329	113000	69085417	1770	1770	1770	1770	0
471	20240329	112900	69085417	1770	1770	1770	1770	0
472	20240329	112800	69085417	1770	1770	1770	1770	0
473	20240329	112700	69085417	1770	1770	1770	1770	0
474	20240329	112600	69085417	1770	1770	1770	1770	0
475	20240329	112500	69085417	1770	1770	1770	1770	260
476	20240329	112400	68625217	1770	1771	1771	1770	20
477	20240329	112300	68589807	1772	1772	1772	1772	0
478	20240329	112200	68589807	1772	1772	1772	1772	0
479	20240329	112100	68589807	1772	1772	1772	1772	100
480	20240329	112000	68412607	1772	1772	1772	1772	0
481	20240329	111900	68412607	1772	1772	1772	1772	0
482	20240329	111800	68412607	1772	1772	1772	1772	0
483	20240329	111700	68412607	1772	1772	1772	1772	0
484	20240329	111600	68412607	1772	1772	1772	1772	10
485	20240329	111500	68394887	1772	1772	1772	1772	10
486	20240329	111400	68377167	1773	1773	1773	1773	0
487	20240329	111300	68377167	1773	1773	1773	1773	0
488	20240329	111200	68377167	1773	1773	1773	1773	683
489	20240329	111100	67166208	1772	1771	1772	1771	834
490	20240329	111000	65688774	1770	1770	1770	1770	0
491	20240329	110900	65688774	1770	1770	1770	1770	0
492	20240329	110800	65688774	1770	1770	1770	1770	20
493	20240329	110700	65653374	1771	1771	1771	1771	0
494	20240329	110600	65653374	1771	1771	1771	1771	0
495	20240329	110500	65653374	1771	1771	1771	1771	0
496	20240329	110400	65653374	1771	1771	1771	1771	0
497	20240329	110300	65653374	1771	1771	1771	1771	0
498	20240329	110200	65653374	1771	1771	1771	1771	2
499	20240329	110100	65649832	1770	1770	1770	1770	81
500	20240329	110000	65506462	1771	1771	1771	1771	0
501	20240329	105900	65506462	1771	1771	1771	1771	0
502	20240329	105800	65506462	1771	1771	1771	1771	3
503	20240329	105700	65501149	1770	1770	1771	1770	317
504	20240329	105600	64940057	1770	1770	1770	1770	210
505	20240329	105500	64568357	1770	1765	1770	1765	32
506	20240329	105400	64511724	1762	1762	1762	1762	459
507	20240329	105300	63702966	1762	1762	1762	1762	1400
508	20240329	105200	61236166	1762	1762	1762	1762	5000
509	20240329	105100	52426166	1762	1761	1762	1761	1020
510	20240329	105000	50628946	1761	1761	1761	1761	0
511	20240329	104900	50628946	1761	1761	1761	1761	80
512	20240329	104800	50488066	1762	1762	1762	1762	0
513	20240329	104700	50488066	1762	1762	1762	1762	0
514	20240329	104600	50488066	1762	1762	1762	1762	0
515	20240329	104500	50488066	1762	1762	1762	1762	0
516	20240329	104400	50488066	1762	1762	1762	1762	0
517	20240329	104300	50488066	1762	1762	1762	1762	0
518	20240329	104200	50488066	1762	1762	1762	1762	0
519	20240329	104100	50488066	1762	1762	1762	1762	0
520	20240329	104000	50488066	1762	1762	1762	1762	0
521	20240329	103900	50488066	1762	1762	1762	1762	1
522	20240329	103800	50486304	1747	1750	1750	1747	700
523	20240329	103700	49262054	1750	1755	1755	1750	796
524	20240329	103600	47866442	1758	1758	1758	1758	0
525	20240329	103500	47866442	1758	1758	1758	1758	0
526	20240329	103400	47866442	1758	1758	1758	1758	1
527	20240329	103300	47864684	1759	1759	1759	1759	0
528	20240329	103200	47864684	1759	1759	1759	1759	3838
529	20240329	103100	41113642	1759	1759	1759	1759	0
530	20240329	103000	41113642	1759	1759	1759	1759	100
531	20240329	102900	40937742	1759	1760	1760	1759	58
532	20240329	102800	40835714	1762	1762	1762	1762	0
533	20240329	102700	40835714	1762	1762	1762	1762	256
534	20240329	102600	40384642	1762	1763	1763	1762	4820
535	20240329	102500	31891751	1772	1772	1772	1772	0
536	20240329	102400	31891751	1772	1772	1772	1772	0
537	20240329	102300	31891751	1772	1772	1772	1772	0
538	20240329	102200	31891751	1772	1772	1772	1772	0
539	20240329	102100	31891751	1772	1772	1772	1772	0
540	20240329	102000	31891751	1772	1772	1772	1772	0
541	20240329	101900	31891751	1772	1772	1772	1772	0
542	20240329	101800	31891751	1772	1772	1772	1772	1
543	20240329	101700	31889979	1763	1771	1771	1763	873
544	20240329	101600	30347756	1773	1773	1773	1773	0
545	20240329	101500	30347756	1773	1773	1773	1773	0
546	20240329	101400	30347756	1773	1773	1773	1773	0
547	20240329	101300	30347756	1773	1773	1773	1773	0
548	20240329	101200	30347756	1773	1773	1773	1773	0
549	20240329	101100	30347756	1773	1773	1773	1773	0
550	20240329	101000	30347756	1773	1773	1773	1773	0
551	20240329	100900	30347756	1773	1773	1773	1773	0
552	20240329	100800	30347756	1773	1773	1773	1773	0
553	20240329	100700	30347756	1773	1773	1773	1773	69
554	20240329	100600	30225419	1774	1774	1774	1774	1
555	20240329	100500	30223645	1764	1764	1764	1764	1
556	20240329	100400	30221881	1774	1774	1774	1774	1
557	20240329	100300	30220107	1774	1774	1774	1774	0
558	20240329	100200	30220107	1774	1774	1774	1762	6
559	20240329	100100	30209475	1774	1774	1774	1774	0
560	20240329	100000	30209475	1774	1774	1774	1774	10
561	20240329	095900	30191735	1764	1774	1774	1764	244
562	20240329	095800	29760879	1774	1774	1774	1774	0
563	20240329	095700	29760879	1774	1774	1774	1773	221
564	20240329	095600	29368826	1774	1773	1774	1773	1002
565	20240329	095500	27591301	1774	1773	1774	1773	1804
566	20240329	095400	24391808	1773	1771	1773	1771	230
567	20240329	095300	23984035	1774	1774	1774	1774	0
568	20240329	095200	23984035	1774	1774	1774	1774	0
569	20240329	095100	23984035	1774	1774	1774	1774	0
570	20240329	095000	23984035	1774	1774	1774	1774	0
571	20240329	094900	23984035	1774	1774	1774	1774	0
572	20240329	094800	23984035	1774	1774	1774	1774	0
573	20240329	094700	23984035	1774	1760	1774	1760	1000
574	20240329	094600	22218487	1760	1760	1760	1760	0
575	20240329	094500	22218487	1760	1760	1760	1760	0
576	20240329	094400	22218487	1760	1760	1760	1760	0
577	20240329	094300	22218487	1760	1760	1760	1760	0
578	20240329	094200	22218487	1760	1750	1760	1750	1353
579	20240329	094100	19850727	1750	1750	1750	1750	51
580	20240329	094000	19761477	1750	1750	1750	1750	1175
581	20240329	093900	17705227	1750	1754	1754	1750	2422
582	20240329	093800	13463260	1754	1754	1754	1754	0
583	20240329	093700	13463260	1754	1754	1754	1754	0
584	20240329	093600	13463260	1754	1754	1754	1754	1
585	20240329	093500	13461506	1760	1760	1760	1760	0
586	20240329	093400	13461506	1760	1760	1760	1760	0
587	20240329	093300	13461506	1760	1760	1760	1760	0
588	20240329	093200	13461506	1760	1760	1760	1760	0
589	20240329	093100	13461506	1760	1760	1760	1760	1
590	20240329	093000	13459746	1753	1753	1753	1753	4
591	20240329	092900	13452734	1760	1760	1760	1760	1305
592	20240329	092800	11155934	1760	1760	1760	1760	20
593	20240329	092700	11120734	1760	1760	1760	1760	142
594	20240329	092600	10870814	1760	1760	1760	1760	0
595	20240329	092500	10870814	1760	1760	1760	1750	2245
596	20240329	092400	6925104	1760	1760	1760	1760	0
597	20240329	092300	6925104	1760	1755	1760	1755	2237
598	20240329	092200	2989352	1750	1750	1750	1750	18
599	20240329	092100	2957852	1755	1755	1755	1755	0
600	20240329	092000	2957852	1755	1755	1755	1755	0
601	20240329	091900	2957852	1755	1755	1755	1755	0
602	20240329	091800	2957852	1755	1755	1755	1755	0
603	20240329	091700	2957852	1755	1755	1755	1755	0
604	20240329	091600	2957852	1755	1755	1755	1755	0
605	20240329	091500	2957852	1755	1755	1755	1755	0
606	20240329	091400	2957852	1755	1755	1755	1755	0
607	20240329	091300	2957852	1755	1755	1755	1755	1
608	20240329	091200	2956097	1746	1746	1746	1746	0
609	20240329	091100	2956097	1746	1746	1746	1746	10
610	20240329	091000	2938637	1755	1755	1755	1755	101
611	20240329	090900	2761382	1757	1757	1757	1757	10
612	20240329	090800	2743812	1757	1757	1757	1757	0
613	20240329	090700	2743812	1757	1757	1757	1757	0
614	20240329	090600	2743812	1757	1757	1757	1757	60
615	20240329	090500	2638392	1757	1757	1757	1757	0
616	20240329	090400	2638392	1757	1757	1757	1757	0
617	20240329	090300	2638392	1757	1757	1757	1757	0
618	20240329	090200	2638392	1757	1757	1757	1757	358
619	20240329	090100	2009386	1757	1757	1757	1757	8
620	20240329	090000	1995330	1758	1758	1758	1758	1135