KissMeData/002760/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	183700	159812108	1236	1236	1236	1236	8517
3	20240322	183600	159812108	1236	1236	1236	1236	0
4	20240322	183500	159812108	1236	1236	1236	1236	0
5	20240322	183400	159812108	1236	1236	1236	1236	0
6	20240322	183300	159812108	1236	1236	1236	1236	0
7	20240322	183200	159812108	1236	1236	1236	1236	0
8	20240322	183100	159812108	1236	1236	1236	1236	0
9	20240322	183000	159812108	1236	1236	1236	1236	0
10	20240322	182900	159812108	1236	1236	1236	1236	0
11	20240322	182800	159812108	1236	1236	1236	1236	0
12	20240322	182700	159812108	1236	1236	1236	1236	0
13	20240322	182600	159812108	1236	1236	1236	1236	0
14	20240322	182500	159812108	1236	1236	1236	1236	0
15	20240322	182400	159812108	1236	1236	1236	1236	0
16	20240322	182300	159812108	1236	1236	1236	1236	0
17	20240322	182200	159812108	1236	1236	1236	1236	0
18	20240322	182100	159812108	1236	1236	1236	1236	0
19	20240322	182000	159812108	1236	1236	1236	1236	0
20	20240322	181900	159812108	1236	1236	1236	1236	0
21	20240322	181800	159812108	1236	1236	1236	1236	0
22	20240322	181700	159812108	1236	1236	1236	1236	0
23	20240322	181600	159812108	1236	1236	1236	1236	0
24	20240322	181500	159812108	1236	1236	1236	1236	0
25	20240322	181400	159812108	1236	1236	1236	1236	0
26	20240322	181300	159812108	1236	1236	1236	1236	0
27	20240322	181200	159812108	1236	1236	1236	1236	0
28	20240322	181100	159812108	1236	1236	1236	1236	0
29	20240322	181000	159812108	1236	1236	1236	1236	0
30	20240322	180900	159812108	1236	1236	1236	1236	0
31	20240322	180800	159812108	1236	1236	1236	1236	0
32	20240322	180700	159812108	1236	1236	1236	1236	8517
33	20240322	180600	159812108	1236	1236	1236	1236	0
34	20240322	180500	159812108	1236	1236	1236	1236	0
35	20240322	180400	159812108	1236	1236	1236	1236	0
36	20240322	180300	159812108	1236	1236	1236	1236	0
37	20240322	180200	159812108	1236	1236	1236	1236	0
38	20240322	180100	159812108	1236	1236	1236	1236	0
39	20240322	180000	159812108	1236	1236	1236	1236	0
40	20240322	175900	159812108	1236	1236	1236	1236	0
41	20240322	175800	159812108	1236	1236	1236	1236	0
42	20240322	175700	159812108	1236	1236	1236	1236	0
43	20240322	175600	159812108	1236	1236	1236	1236	0
44	20240322	175500	159812108	1236	1236	1236	1236	0
45	20240322	175400	159812108	1236	1236	1236	1236	0
46	20240322	175300	159812108	1236	1236	1236	1236	0
47	20240322	175200	159812108	1236	1236	1236	1236	0
48	20240322	175100	159812108	1236	1236	1236	1236	0
49	20240322	175000	159812108	1236	1236	1236	1236	0
50	20240322	174900	159812108	1236	1236	1236	1236	0
51	20240322	174800	159812108	1236	1236	1236	1236	0
52	20240322	174700	159812108	1236	1236	1236	1236	0
53	20240322	174600	159812108	1236	1236	1236	1236	0
54	20240322	174500	159812108	1236	1236	1236	1236	0
55	20240322	174400	159812108	1236	1236	1236	1236	0
56	20240322	174300	159812108	1236	1236	1236	1236	0
57	20240322	174200	159812108	1236	1236	1236	1236	0
58	20240322	174100	159812108	1236	1236	1236	1236	0
59	20240322	174000	159812108	1236	1236	1236	1236	0
60	20240322	173900	159812108	1236	1236	1236	1236	0
61	20240322	173800	159812108	1236	1236	1236	1236	0
62	20240322	173700	159812108	1236	1236	1236	1236	8517
63	20240322	173600	159812108	1236	1236	1236	1236	0
64	20240322	173500	159812108	1236	1236	1236	1236	0
65	20240322	173400	159812108	1236	1236	1236	1236	0
66	20240322	173300	159812108	1236	1236	1236	1236	0
67	20240322	173200	159812108	1236	1236	1236	1236	0
68	20240322	173100	159812108	1236	1236	1236	1236	0
69	20240322	173000	159812108	1236	1236	1236	1236	0
70	20240322	172900	159812108	1236	1236	1236	1236	0
71	20240322	172800	159812108	1236	1236	1236	1236	0
72	20240322	172700	159812108	1236	1236	1236	1236	0
73	20240322	172600	159812108	1236	1236	1236	1236	0
74	20240322	172500	159812108	1236	1236	1236	1236	0
75	20240322	172400	159812108	1236	1236	1236	1236	0
76	20240322	172300	159812108	1236	1236	1236	1236	0
77	20240322	172200	159812108	1236	1236	1236	1236	0
78	20240322	172100	159812108	1236	1236	1236	1236	0
79	20240322	172000	159812108	1236	1236	1236	1236	0
80	20240322	171900	159812108	1236	1236	1236	1236	0
81	20240322	171800	159812108	1236	1236	1236	1236	0
82	20240322	171700	159812108	1236	1236	1236	1236	0
83	20240322	171600	159812108	1236	1236	1236	1236	0
84	20240322	171500	159812108	1236	1236	1236	1236	0
85	20240322	171400	159812108	1236	1236	1236	1236	0
86	20240322	171300	159812108	1236	1236	1236	1236	0
87	20240322	171200	159812108	1236	1236	1236	1236	0
88	20240322	171100	159812108	1236	1236	1236	1236	0
89	20240322	171000	159812108	1236	1236	1236	1236	0
90	20240322	170900	159812108	1236	1236	1236	1236	0
91	20240322	170800	159812108	1236	1236	1236	1236	0
92	20240322	170700	159812108	1236	1236	1236	1236	8517
93	20240322	170600	159812108	1236	1236	1236	1236	0
94	20240322	170500	159812108	1236	1236	1236	1236	0
95	20240322	170400	159812108	1236	1236	1236	1236	0
96	20240322	170300	159812108	1236	1236	1236	1236	0
97	20240322	170200	159812108	1236	1236	1236	1236	0
98	20240322	170100	159812108	1236	1236	1236	1236	0
99	20240322	170000	159812108	1236	1236	1236	1236	0
100	20240322	165900	159812108	1236	1236	1236	1236	0
101	20240322	165800	159812108	1236	1236	1236	1236	0
102	20240322	165700	159812108	1236	1236	1236	1236	0
103	20240322	165600	159812108	1236	1236	1236	1236	0
104	20240322	165500	159812108	1236	1236	1236	1236	0
105	20240322	165400	159812108	1236	1236	1236	1236	0
106	20240322	165300	159812108	1236	1236	1236	1236	0
107	20240322	165200	159812108	1236	1236	1236	1236	0
108	20240322	165100	159812108	1236	1236	1236	1236	0
109	20240322	165000	159812108	1236	1236	1236	1236	0
110	20240322	164900	159812108	1236	1236	1236	1236	0
111	20240322	164800	159812108	1236	1236	1236	1236	0
112	20240322	164700	159812108	1236	1236	1236	1236	0
113	20240322	164600	159812108	1236	1236	1236	1236	0
114	20240322	164500	159812108	1236	1236	1236	1236	0
115	20240322	164400	159812108	1236	1236	1236	1236	0
116	20240322	164300	159812108	1236	1236	1236	1236	0
117	20240322	164200	159812108	1236	1236	1236	1236	0
118	20240322	164100	159812108	1236	1236	1236	1236	0
119	20240322	164000	159812108	1236	1236	1236	1236	0
120	20240322	163900	159812108	1236	1236	1236	1236	0
121	20240322	163800	159812108	1236	1236	1236	1236	0
122	20240322	163700	159812108	1236	1236	1236	1236	8517
123	20240322	163600	159812108	1236	1236	1236	1236	0
124	20240322	163500	159812108	1236	1236	1236	1236	0
125	20240322	163400	159812108	1236	1236	1236	1236	0
126	20240322	163300	159812108	1236	1236	1236	1236	0
127	20240322	163200	159812108	1236	1236	1236	1236	0
128	20240322	163100	159812108	1236	1236	1236	1236	0
129	20240322	163000	159812108	1236	1236	1236	1236	0
130	20240322	162900	159812108	1236	1236	1236	1236	0
131	20240322	162800	159812108	1236	1236	1236	1236	0
132	20240322	162700	159812108	1236	1236	1236	1236	0
133	20240322	162600	159812108	1236	1236	1236	1236	0
134	20240322	162500	159812108	1236	1236	1236	1236	0
135	20240322	162400	159812108	1236	1236	1236	1236	0
136	20240322	162300	159812108	1236	1236	1236	1236	0
137	20240322	162200	159812108	1236	1236	1236	1236	0
138	20240322	162100	159812108	1236	1236	1236	1236	0
139	20240322	162000	159812108	1236	1236	1236	1236	0
140	20240322	161900	159812108	1236	1236	1236	1236	0
141	20240322	161800	159812108	1236	1236	1236	1236	0
142	20240322	161700	159812108	1236	1236	1236	1236	0
143	20240322	161600	159812108	1236	1236	1236	1236	0
144	20240322	161500	159812108	1236	1236	1236	1236	0
145	20240322	161400	159812108	1236	1236	1236	1236	0
146	20240322	161300	159812108	1236	1236	1236	1236	0
147	20240322	161200	159812108	1236	1236	1236	1236	0
148	20240322	161100	159812108	1236	1236	1236	1236	0
149	20240322	161000	159812108	1236	1236	1236	1236	0
150	20240322	160900	159812108	1236	1236	1236	1236	0
151	20240322	160800	159812108	1236	1236	1236	1236	0
152	20240322	160700	159812108	1236	1236	1236	1236	8517
153	20240322	160600	159812108	1236	1236	1236	1236	0
154	20240322	160500	159812108	1236	1236	1236	1236	0
155	20240322	160400	159812108	1236	1236	1236	1236	0
156	20240322	160300	159812108	1236	1236	1236	1236	0
157	20240322	160200	159812108	1236	1236	1236	1236	0
158	20240322	160100	159812108	1236	1236	1236	1236	0
159	20240322	160000	159812108	1236	1236	1236	1236	0
160	20240322	155900	159812108	1236	1236	1236	1236	0
161	20240322	155800	159812108	1236	1236	1236	1236	0
162	20240322	155700	159812108	1236	1236	1236	1236	0
163	20240322	155600	159812108	1236	1236	1236	1236	0
164	20240322	155500	159812108	1236	1236	1236	1236	0
165	20240322	155400	159812108	1236	1236	1236	1236	0
166	20240322	155300	159812108	1236	1236	1236	1236	0
167	20240322	155200	159812108	1236	1236	1236	1236	0
168	20240322	155100	159812108	1236	1236	1236	1236	0
169	20240322	155000	159812108	1236	1236	1236	1236	0
170	20240322	154900	159812108	1236	1236	1236	1236	0
171	20240322	154800	159812108	1236	1236	1236	1236	0
172	20240322	154700	159812108	1236	1236	1236	1236	0
173	20240322	154600	159812108	1236	1236	1236	1236	0
174	20240322	154500	159812108	1236	1236	1236	1236	0
175	20240322	154400	159812108	1236	1236	1236	1236	0
176	20240322	154300	159812108	1236	1236	1236	1236	0
177	20240322	154200	159812108	1236	1236	1236	1236	0
178	20240322	154100	159812108	1236	1236	1236	1236	0
179	20240322	154000	159812108	1236	1236	1236	1236	0
180	20240322	153900	159812108	1236	1236	1236	1236	0
181	20240322	153800	159812108	1236	1236	1236	1236	0
182	20240322	153700	159812108	1236	1236	1236	1236	8517
183	20240322	153600	159812108	1236	1236	1236	1236	0
184	20240322	153500	159812108	1236	1236	1236	1236	0
185	20240322	153400	159812108	1236	1236	1236	1236	0
186	20240322	153300	159812108	1236	1236	1236	1236	0
187	20240322	153200	159812108	1236	1236	1236	1236	0
188	20240322	153100	159812108	1236	1236	1236	1236	0
189	20240322	153000	159812108	1236	1236	1236	1236	8517
190	20240322	152900	149285096	1244	1244	1244	1244	0
191	20240322	152800	149285096	1244	1244	1244	1244	0
192	20240322	152700	149285096	1244	1244	1244	1244	0
193	20240322	152600	149285096	1244	1244	1244	1244	0
194	20240322	152500	149285096	1244	1244	1244	1244	0
195	20240322	152400	149285096	1244	1244	1244	1244	0
196	20240322	152300	149285096	1244	1244	1244	1244	0
197	20240322	152200	149285096	1244	1244	1244	1244	0
198	20240322	152100	149285096	1244	1244	1244	1244	0
199	20240322	152000	149285096	1244	1244	1244	1244	0
200	20240322	151900	149285096	1244	1241	1244	1241	639
201	20240322	151800	148491764	1244	1244	1244	1244	0
202	20240322	151700	148491764	1244	1244	1244	1244	0
203	20240322	151600	148491764	1244	1244	1244	1244	0
204	20240322	151500	148491764	1244	1244	1244	1244	1080
205	20240322	151400	147148244	1244	1244	1244	1244	2
206	20240322	151300	147145756	1241	1244	1244	1241	1667
207	20240322	151200	145076991	1244	1242	1244	1242	429
208	20240322	151100	144544169	1244	1244	1244	1244	0
209	20240322	151000	144544169	1244	1244	1244	1243	139
210	20240322	150900	144371357	1244	1244	1244	1244	6
211	20240322	150800	144363893	1244	1244	1244	1244	0
212	20240322	150700	144363893	1244	1244	1244	1244	0
213	20240322	150600	144363893	1244	1244	1244	1244	2
214	20240322	150500	144361405	1244	1244	1244	1244	0
215	20240322	150400	144361405	1244	1244	1244	1244	0
216	20240322	150300	144361405	1244	1244	1244	1244	0
217	20240322	150200	144361405	1244	1243	1244	1243	3
218	20240322	150100	144357674	1243	1243	1243	1243	200
219	20240322	150000	144109074	1242	1242	1242	1242	270
220	20240322	145900	143773734	1242	1242	1242	1242	1000
221	20240322	145800	142531734	1242	1242	1242	1242	0
222	20240322	145700	142531734	1242	1242	1242	1242	201
223	20240322	145600	142282092	1242	1242	1242	1242	805
224	20240322	145500	141282282	1242	1242	1242	1242	0
225	20240322	145400	141282282	1242	1242	1242	1242	0
226	20240322	145300	141282282	1242	1242	1242	1242	0
227	20240322	145200	141282282	1242	1242	1242	1242	0
228	20240322	145100	141282282	1242	1242	1242	1242	0
229	20240322	145000	141282282	1242	1242	1242	1242	0
230	20240322	144900	141282282	1242	1242	1242	1242	0
231	20240322	144800	141282282	1242	1242	1242	1242	0
232	20240322	144700	141282282	1242	1242	1242	1242	0
233	20240322	144600	141282282	1242	1242	1242	1242	0
234	20240322	144500	141282282	1242	1242	1242	1242	80
235	20240322	144400	141182922	1242	1242	1242	1242	0
236	20240322	144300	141182922	1242	1242	1242	1242	0
237	20240322	144200	141182922	1242	1242	1242	1242	11
238	20240322	144100	141169260	1238	1238	1238	1238	0
239	20240322	144000	141169260	1238	1238	1238	1238	0
240	20240322	143900	141169260	1238	1238	1238	1238	0
241	20240322	143800	141169260	1238	1238	1238	1238	0
242	20240322	143700	141169260	1238	1238	1238	1238	0
243	20240322	143600	141169260	1238	1238	1238	1238	0
244	20240322	143500	141169260	1238	1238	1238	1238	0
245	20240322	143400	141169260	1238	1238	1238	1238	0
246	20240322	143300	141169260	1238	1238	1238	1238	0
247	20240322	143200	141169260	1238	1238	1238	1238	0
248	20240322	143100	141169260	1238	1238	1238	1238	0
249	20240322	143000	141169260	1238	1238	1238	1238	0
250	20240322	142900	141169260	1238	1240	1240	1238	458
251	20240322	142800	140602251	1240	1240	1240	1240	542
252	20240322	142700	139930171	1242	1242	1242	1242	0
253	20240322	142600	139930171	1242	1242	1242	1242	0
254	20240322	142500	139930171	1242	1242	1242	1242	0
255	20240322	142400	139930171	1242	1242	1242	1242	0
256	20240322	142300	139930171	1242	1242	1242	1242	0
257	20240322	142200	139930171	1242	1242	1242	1242	0
258	20240322	142100	139930171	1242	1242	1242	1242	0
259	20240322	142000	139930171	1242	1241	1242	1241	5
260	20240322	141900	139923965	1241	1241	1241	1241	3
261	20240322	141800	139920242	1238	1238	1238	1238	11
262	20240322	141700	139906624	1238	1238	1238	1238	0
263	20240322	141600	139906624	1238	1238	1238	1238	0
264	20240322	141500	139906624	1238	1240	1240	1238	16
265	20240322	141400	139886805	1241	1241	1241	1241	0
266	20240322	141300	139886805	1241	1241	1241	1241	0
267	20240322	141200	139886805	1241	1241	1241	1241	9
268	20240322	141100	139875636	1244	1244	1244	1244	0
269	20240322	141000	139875636	1244	1244	1244	1244	0
270	20240322	140900	139875636	1244	1244	1244	1244	0
271	20240322	140800	139875636	1244	1244	1244	1244	0
272	20240322	140700	139875636	1244	1244	1244	1244	0
273	20240322	140600	139875636	1244	1244	1244	1244	0
274	20240322	140500	139875636	1244	1244	1244	1244	0
275	20240322	140400	139875636	1244	1244	1244	1244	0
276	20240322	140300	139875636	1244	1244	1244	1244	0
277	20240322	140200	139875636	1244	1244	1244	1244	0
278	20240322	140100	139875636	1244	1244	1244	1244	0
279	20240322	140000	139875636	1244	1244	1244	1244	0
280	20240322	135900	139875636	1244	1241	1244	1241	448
281	20240322	135800	139319368	1244	1244	1244	1244	0
282	20240322	135700	139319368	1244	1244	1244	1244	0
283	20240322	135600	139319368	1244	1244	1244	1244	101
284	20240322	135500	139193724	1240	1240	1240	1240	0
285	20240322	135400	139193724	1240	1240	1240	1240	0
286	20240322	135300	139193724	1240	1240	1240	1240	3
287	20240322	135200	139190004	1240	1240	1240	1240	0
288	20240322	135100	139190004	1240	1240	1240	1240	0
289	20240322	135000	139190004	1240	1240	1240	1240	0
290	20240322	134900	139190004	1240	1240	1240	1240	5
291	20240322	134800	139183804	1240	1240	1240	1240	0
292	20240322	134700	139183804	1240	1240	1240	1240	0
293	20240322	134600	139183804	1240	1240	1240	1240	0
294	20240322	134500	139183804	1240	1240	1240	1240	0
295	20240322	134400	139183804	1240	1240	1240	1240	0
296	20240322	134300	139183804	1240	1240	1240	1240	0
297	20240322	134200	139183804	1240	1240	1240	1240	0
298	20240322	134100	139183804	1240	1240	1240	1240	0
299	20240322	134000	139183804	1240	1240	1240	1240	52
300	20240322	133900	139119324	1244	1244	1244	1244	0
301	20240322	133800	139119324	1244	1244	1244	1244	0
302	20240322	133700	139119324	1244	1244	1244	1244	6
303	20240322	133600	139111860	1244	1244	1244	1244	11
304	20240322	133500	139098176	1240	1240	1240	1240	0
305	20240322	133400	139098176	1240	1240	1240	1240	226
306	20240322	133300	138817936	1239	1239	1239	1239	0
307	20240322	133200	138817936	1239	1239	1239	1239	18
308	20240322	133100	138795634	1239	1242	1244	1239	936
309	20240322	133000	137635167	1244	1244	1244	1244	0
310	20240322	132900	137635167	1244	1244	1244	1244	0
311	20240322	132800	137635167	1244	1244	1244	1244	0
312	20240322	132700	137635167	1244	1244	1244	1244	0
313	20240322	132600	137635167	1244	1244	1244	1244	0
314	20240322	132500	137635167	1244	1244	1244	1244	0
315	20240322	132400	137635167	1244	1244	1244	1244	0
316	20240322	132300	137635167	1244	1244	1244	1244	0
317	20240322	132200	137635167	1244	1244	1244	1244	0
318	20240322	132100	137635167	1244	1244	1244	1244	0
319	20240322	132000	137635167	1244	1244	1244	1244	0
320	20240322	131900	137635167	1244	1244	1244	1244	0
321	20240322	131800	137635167	1244	1244	1244	1244	0
322	20240322	131700	137635167	1244	1244	1244	1244	0
323	20240322	131600	137635167	1244	1244	1244	1244	0
324	20240322	131500	137635167	1244	1244	1244	1244	1
325	20240322	131400	137633923	1244	1244	1244	1244	0
326	20240322	131300	137633923	1244	1244	1244	1244	0
327	20240322	131200	137633923	1244	1244	1244	1244	0
328	20240322	131100	137633923	1244	1244	1244	1244	0
329	20240322	131000	137633923	1244	1244	1244	1244	0
330	20240322	130900	137633923	1244	1244	1244	1244	0
331	20240322	130800	137633923	1244	1244	1244	1244	0
332	20240322	130700	137633923	1244	1244	1244	1244	0
333	20240322	130600	137633923	1244	1244	1244	1244	0
334	20240322	130500	137633923	1244	1241	1244	1241	2436
335	20240322	130400	134608429	1242	1242	1242	1242	0
336	20240322	130300	134608429	1242	1242	1242	1242	0
337	20240322	130200	134608429	1242	1242	1242	1242	0
338	20240322	130100	134608429	1242	1242	1242	1242	0
339	20240322	130000	134608429	1242	1242	1242	1242	50
340	20240322	125900	134546329	1242	1242	1242	1242	0
341	20240322	125800	134546329	1242	1242	1242	1242	0
342	20240322	125700	134546329	1242	1242	1242	1242	0
343	20240322	125600	134546329	1242	1242	1242	1242	0
344	20240322	125500	134546329	1242	1242	1242	1242	0
345	20240322	125400	134546329	1242	1242	1242	1242	0
346	20240322	125300	134546329	1242	1242	1242	1242	0
347	20240322	125200	134546329	1242	1242	1242	1242	539
348	20240322	125100	133876891	1242	1242	1242	1242	2000
349	20240322	125000	131392891	1242	1242	1242	1242	0
350	20240322	124900	131392891	1242	1242	1242	1242	0
351	20240322	124800	131392891	1242	1242	1242	1242	0
352	20240322	124700	131392891	1242	1242	1242	1242	0
353	20240322	124600	131392891	1242	1242	1242	1242	0
354	20240322	124500	131392891	1242	1242	1242	1242	0
355	20240322	124400	131392891	1242	1242	1242	1242	0
356	20240322	124300	131392891	1242	1242	1242	1242	2700
357	20240322	124200	128039491	1242	1242	1242	1242	700
358	20240322	124100	127170091	1244	1244	1244	1244	0
359	20240322	124000	127170091	1244	1244	1244	1244	0
360	20240322	123900	127170091	1244	1244	1244	1244	0
361	20240322	123800	127170091	1244	1244	1244	1244	0
362	20240322	123700	127170091	1244	1244	1244	1244	0
363	20240322	123600	127170091	1244	1244	1244	1244	0
364	20240322	123500	127170091	1244	1244	1244	1244	0
365	20240322	123400	127170091	1244	1244	1244	1244	0
366	20240322	123300	127170091	1244	1244	1244	1244	0
367	20240322	123200	127170091	1244	1244	1244	1244	0
368	20240322	123100	127170091	1244	1244	1244	1244	7
369	20240322	123000	127161383	1242	1241	1242	1241	8264
370	20240322	122900	116897563	1241	1238	1241	1238	16
371	20240322	122800	116877743	1242	1242	1242	1242	0
372	20240322	122700	116877743	1242	1242	1242	1242	0
373	20240322	122600	116877743	1242	1242	1242	1242	0
374	20240322	122500	116877743	1242	1242	1242	1242	0
375	20240322	122400	116877743	1242	1242	1242	1242	0
376	20240322	122300	116877743	1242	1242	1242	1242	0
377	20240322	122200	116877743	1242	1242	1242	1242	0
378	20240322	122100	116877743	1242	1242	1242	1242	0
379	20240322	122000	116877743	1242	1242	1242	1242	0
380	20240322	121900	116877743	1242	1242	1242	1242	50
381	20240322	121800	116815643	1242	1237	1242	1237	329
382	20240322	121700	116408601	1237	1241	1241	1237	241
383	20240322	121600	116110168	1239	1239	1239	1239	54
384	20240322	121500	116043262	1239	1239	1239	1239	27
385	20240322	121400	116009809	1241	1241	1241	1241	0
386	20240322	121300	116009809	1241	1241	1241	1241	0
387	20240322	121200	116009809	1241	1241	1241	1241	0
388	20240322	121100	116009809	1241	1241	1241	1241	0
389	20240322	121000	116009809	1241	1241	1241	1241	0
390	20240322	120900	116009809	1241	1241	1241	1241	0
391	20240322	120800	116009809	1241	1241	1241	1241	0
392	20240322	120700	116009809	1241	1241	1241	1241	0
393	20240322	120600	116009809	1241	1241	1241	1241	0
394	20240322	120500	116009809	1241	1241	1241	1241	0
395	20240322	120400	116009809	1241	1241	1241	1241	0
396	20240322	120300	116009809	1241	1241	1241	1241	0
397	20240322	120200	116009809	1241	1241	1241	1241	0
398	20240322	120100	116009809	1241	1241	1241	1241	0
399	20240322	120000	116009809	1241	1241	1241	1241	1
400	20240322	115900	116008568	1241	1242	1242	1241	23
401	20240322	115800	115980003	1242	1242	1242	1242	0
402	20240322	115700	115980003	1242	1242	1242	1242	0
403	20240322	115600	115980003	1242	1242	1242	1242	0
404	20240322	115500	115980003	1242	1242	1242	1242	0
405	20240322	115400	115980003	1242	1242	1242	1242	0
406	20240322	115300	115980003	1242	1242	1242	1242	0
407	20240322	115200	115980003	1242	1242	1242	1242	0
408	20240322	115100	115980003	1242	1242	1242	1242	0
409	20240322	115000	115980003	1242	1242	1242	1242	0
410	20240322	114900	115980003	1242	1243	1243	1242	4
411	20240322	114800	115975033	1238	1238	1238	1238	0
412	20240322	114700	115975033	1238	1238	1238	1238	0
413	20240322	114600	115975033	1238	1238	1238	1238	0
414	20240322	114500	115975033	1238	1238	1238	1238	0
415	20240322	114400	115975033	1238	1238	1238	1238	369
416	20240322	114300	115518211	1238	1238	1238	1238	0
417	20240322	114200	115518211	1238	1238	1238	1238	0
418	20240322	114100	115518211	1238	1238	1238	1238	64
419	20240322	114000	115438979	1243	1243	1243	1243	0
420	20240322	113900	115438979	1243	1243	1243	1243	0
421	20240322	113800	115438979	1243	1243	1243	1243	10
422	20240322	113700	115426549	1243	1243	1243	1243	10
423	20240322	113600	115414119	1243	1243	1243	1243	0
424	20240322	113500	115414119	1243	1243	1243	1243	0
425	20240322	113400	115414119	1243	1243	1243	1243	0
426	20240322	113300	115414119	1243	1243	1243	1243	0
427	20240322	113200	115414119	1243	1243	1243	1243	6
428	20240322	113100	115406661	1244	1244	1244	1244	0
429	20240322	113000	115406661	1244	1244	1244	1244	0
430	20240322	112900	115406661	1244	1243	1244	1243	200
431	20240322	112800	115158058	1239	1239	1239	1239	8672
432	20240322	112700	104413450	1239	1239	1239	1239	0
433	20240322	112600	104413450	1239	1239	1239	1239	0
434	20240322	112500	104413450	1239	1239	1239	1239	0
435	20240322	112400	104413450	1239	1239	1239	1239	0
436	20240322	112300	104413450	1239	1240	1240	1239	716
437	20240322	112200	103526296	1240	1241	1241	1240	985
438	20240322	112100	102304284	1243	1243	1243	1243	0
439	20240322	112000	102304284	1243	1242	1243	1242	98
440	20240322	111900	102182567	1242	1242	1242	1242	6
441	20240322	111800	102175115	1243	1243	1243	1243	2
442	20240322	111700	102172629	1242	1242	1242	1242	0
443	20240322	111600	102172629	1242	1242	1242	1242	100
444	20240322	111500	102048429	1244	1244	1244	1244	0
445	20240322	111400	102048429	1244	1244	1244	1244	2
446	20240322	111300	102045941	1242	1243	1243	1242	2000
447	20240322	111200	99561918	1244	1243	1244	1243	602
448	20240322	111100	98813630	1243	1243	1243	1243	114
449	20240322	111000	98671928	1244	1244	1244	1244	0
450	20240322	110900	98671928	1244	1244	1244	1244	12
451	20240322	110800	98657000	1244	1244	1244	1244	0
452	20240322	110700	98657000	1244	1244	1244	1244	0
453	20240322	110600	98657000	1244	1242	1244	1242	16
454	20240322	110500	98637118	1242	1242	1242	1242	0
455	20240322	110400	98637118	1242	1242	1242	1242	0
456	20240322	110300	98637118	1242	1242	1242	1242	0
457	20240322	110200	98637118	1242	1242	1242	1242	1039
458	20240322	110100	97346680	1244	1244	1244	1244	0
459	20240322	110000	97346680	1244	1244	1244	1244	0
460	20240322	105900	97346680	1244	1242	1244	1242	14
461	20240322	105800	97329286	1242	1242	1242	1242	0
462	20240322	105700	97329286	1242	1242	1242	1242	3000
463	20240322	105600	93603286	1244	1242	1244	1242	52
464	20240322	105500	93538698	1245	1245	1245	1245	0
465	20240322	105400	93538698	1245	1245	1245	1245	0
466	20240322	105300	93538698	1245	1242	1245	1242	15
467	20240322	105200	93520056	1242	1242	1242	1242	0
468	20240322	105100	93520056	1242	1242	1242	1242	100
469	20240322	105000	93395856	1246	1246	1246	1246	0
470	20240322	104900	93395856	1246	1246	1246	1246	0
471	20240322	104800	93395856	1246	1246	1246	1246	0
472	20240322	104700	93395856	1246	1246	1246	1246	0
473	20240322	104600	93395856	1246	1246	1246	1246	0
474	20240322	104500	93395856	1246	1246	1246	1246	0
475	20240322	104400	93395856	1246	1246	1246	1246	0
476	20240322	104300	93395856	1246	1242	1246	1242	14
477	20240322	104200	93378456	1242	1242	1242	1242	0
478	20240322	104100	93378456	1242	1242	1242	1242	0
479	20240322	104000	93378456	1242	1242	1242	1242	18
480	20240322	103900	93356100	1247	1247	1247	1247	0
481	20240322	103800	93356100	1247	1247	1247	1247	0
482	20240322	103700	93356100	1247	1247	1247	1247	0
483	20240322	103600	93356100	1247	1247	1247	1247	3
484	20240322	103500	93352359	1242	1242	1242	1242	0
485	20240322	103400	93352359	1242	1242	1242	1242	0
486	20240322	103300	93352359	1242	1242	1242	1242	4000
487	20240322	103200	88384359	1242	1242	1242	1242	0
488	20240322	103100	88384359	1242	1242	1242	1242	0
489	20240322	103000	88384359	1242	1242	1242	1242	0
490	20240322	102900	88384359	1242	1242	1242	1242	0
491	20240322	102800	88384359	1242	1242	1242	1242	0
492	20240322	102700	88384359	1242	1242	1242	1242	500
493	20240322	102600	87763359	1247	1247	1247	1247	0
494	20240322	102500	87763359	1247	1247	1247	1247	11
495	20240322	102400	87749642	1242	1242	1242	1242	0
496	20240322	102300	87749642	1242	1242	1242	1242	0
497	20240322	102200	87749642	1242	1243	1243	1242	3333
498	20240322	102100	83609604	1247	1247	1247	1247	12
499	20240322	102000	83594640	1243	1243	1243	1243	0
500	20240322	101900	83594640	1243	1243	1243	1243	0
501	20240322	101800	83594640	1243	1243	1243	1243	1000
502	20240322	101700	82351640	1247	1247	1247	1247	5
503	20240322	101600	82345405	1247	1247	1247	1247	0
504	20240322	101500	82345405	1247	1247	1247	1247	0
505	20240322	101400	82345405	1247	1247	1247	1247	4
506	20240322	101300	82340417	1243	1244	1244	1243	2500
507	20240322	101200	79232643	1243	1243	1243	1243	0
508	20240322	101100	79232643	1243	1243	1243	1243	0
509	20240322	101000	79232643	1243	1243	1243	1243	0
510	20240322	100900	79232643	1243	1243	1243	1243	0
511	20240322	100800	79232643	1243	1243	1243	1243	0
512	20240322	100700	79232643	1243	1246	1246	1243	5000
513	20240322	100600	73017523	1247	1247	1247	1247	0
514	20240322	100500	73017523	1247	1247	1247	1247	13
515	20240322	100400	73001312	1247	1246	1247	1246	30
516	20240322	100300	72963906	1247	1247	1247	1247	1
517	20240322	100200	72962659	1247	1247	1247	1247	0
518	20240322	100100	72962659	1247	1247	1247	1247	3
519	20240322	100000	72958918	1247	1247	1247	1247	641
520	20240322	095900	72159591	1247	1247	1247	1247	0
521	20240322	095800	72159591	1247	1247	1247	1247	31
522	20240322	095700	72120934	1243	1243	1243	1243	61
523	20240322	095600	72045111	1247	1247	1247	1247	0
524	20240322	095500	72045111	1247	1247	1247	1247	0
525	20240322	095400	72045111	1247	1247	1247	1247	0
526	20240322	095300	72045111	1247	1247	1247	1247	0
527	20240322	095200	72045111	1247	1247	1247	1247	0
528	20240322	095100	72045111	1247	1243	1247	1243	150
529	20240322	095000	71858149	1243	1247	1247	1243	1988
530	20240322	094900	69387057	1247	1247	1247	1247	2
531	20240322	094800	69384563	1247	1247	1247	1247	1
532	20240322	094700	69383316	1248	1248	1248	1248	0
533	20240322	094600	69383316	1248	1248	1248	1248	0
534	20240322	094500	69383316	1248	1248	1248	1248	0
535	20240322	094400	69383316	1248	1248	1248	1248	0
536	20240322	094300	69383316	1248	1245	1248	1245	1305
537	20240322	094200	67758576	1248	1248	1248	1248	0
538	20240322	094100	67758576	1248	1248	1248	1248	0
539	20240322	094000	67758576	1248	1242	1248	1242	1802
540	20240322	093900	65520486	1248	1248	1248	1248	1
541	20240322	093800	65519238	1248	1243	1248	1242	605
542	20240322	093700	64767668	1248	1248	1248	1248	0
543	20240322	093600	64767668	1248	1248	1248	1248	2
544	20240322	093500	64765172	1243	1243	1243	1243	50
545	20240322	093400	64703022	1242	1243	1243	1242	1000
546	20240322	093300	63460842	1242	1247	1248	1242	154
547	20240322	093200	63269022	1249	1249	1249	1249	0
548	20240322	093100	63269022	1249	1248	1249	1248	160
549	20240322	093000	63069191	1248	1248	1248	1248	4
550	20240322	092900	63064199	1248	1248	1248	1248	0
551	20240322	092800	63064199	1248	1248	1248	1248	5
552	20240322	092700	63057959	1248	1245	1248	1242	1002
553	20240322	092600	61812512	1249	1249	1249	1249	0
554	20240322	092500	61812512	1249	1248	1249	1248	11
555	20240322	092400	61798783	1244	1244	1244	1244	50
556	20240322	092300	61736583	1249	1249	1249	1249	0
557	20240322	092200	61736583	1249	1249	1249	1249	0
558	20240322	092100	61736583	1249	1249	1249	1249	0
559	20240322	092000	61736583	1249	1249	1249	1249	0
560	20240322	091900	61736583	1249	1249	1249	1249	0
561	20240322	091800	61736583	1249	1249	1249	1249	1
562	20240322	091700	61735334	1249	1249	1249	1249	30
563	20240322	091600	61697864	1249	1241	1249	1241	151
564	20240322	091500	61509445	1249	1240	1250	1240	2846
565	20240322	091400	57980222	1241	1241	1241	1241	827
566	20240322	091300	56953915	1243	1243	1243	1243	0
567	20240322	091200	56953915	1243	1242	1243	1240	1029
568	20240322	091100	55677134	1243	1243	1243	1243	6
569	20240322	091000	55669676	1244	1246	1246	1244	1043
570	20240322	090900	54371164	1247	1250	1250	1247	21
571	20240322	090800	54344950	1250	1250	1250	1250	7
572	20240322	090700	54336200	1251	1251	1251	1251	1024
573	20240322	090600	53055176	1251	1251	1251	1251	0
574	20240322	090500	53055176	1251	1254	1256	1251	4283
575	20240322	090400	47694706	1254	1254	1254	1254	211
576	20240322	090300	47430112	1256	1254	1256	1254	28
577	20240322	090200	47394954	1258	1260	1260	1257	462
578	20240322	090100	46813967	1260	1255	1260	1255	442
579	20240322	090000	46257396	1254	1254	1254	1254	974