KissMeData/418210/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	212400	32712125	2410	2410	2410	2410	38
3	20240322	212300	32712125	2410	2410	2410	2410	0
4	20240322	212200	32712125	2410	2410	2410	2410	0
5	20240322	212100	32712125	2410	2410	2410	2410	0
6	20240322	212000	32712125	2410	2410	2410	2410	0
7	20240322	211900	32712125	2410	2410	2410	2410	0
8	20240322	211800	32712125	2410	2410	2410	2410	0
9	20240322	211700	32712125	2410	2410	2410	2410	0
10	20240322	211600	32712125	2410	2410	2410	2410	0
11	20240322	211500	32712125	2410	2410	2410	2410	0
12	20240322	211400	32712125	2410	2410	2410	2410	0
13	20240322	211300	32712125	2410	2410	2410	2410	0
14	20240322	211200	32712125	2410	2410	2410	2410	0
15	20240322	211100	32712125	2410	2410	2410	2410	0
16	20240322	211000	32712125	2410	2410	2410	2410	0
17	20240322	210900	32712125	2410	2410	2410	2410	0
18	20240322	210800	32712125	2410	2410	2410	2410	0
19	20240322	210700	32712125	2410	2410	2410	2410	0
20	20240322	210600	32712125	2410	2410	2410	2410	0
21	20240322	210500	32712125	2410	2410	2410	2410	0
22	20240322	210400	32712125	2410	2410	2410	2410	0
23	20240322	210300	32712125	2410	2410	2410	2410	0
24	20240322	210200	32712125	2410	2410	2410	2410	0
25	20240322	210100	32712125	2410	2410	2410	2410	0
26	20240322	210000	32712125	2410	2410	2410	2410	0
27	20240322	205900	32712125	2410	2410	2410	2410	0
28	20240322	205800	32712125	2410	2410	2410	2410	0
29	20240322	205700	32712125	2410	2410	2410	2410	0
30	20240322	205600	32712125	2410	2410	2410	2410	0
31	20240322	205500	32712125	2410	2410	2410	2410	0
32	20240322	205400	32712125	2410	2410	2410	2410	38
33	20240322	205300	32712125	2410	2410	2410	2410	0
34	20240322	205200	32712125	2410	2410	2410	2410	0
35	20240322	205100	32712125	2410	2410	2410	2410	0
36	20240322	205000	32712125	2410	2410	2410	2410	0
37	20240322	204900	32712125	2410	2410	2410	2410	0
38	20240322	204800	32712125	2410	2410	2410	2410	0
39	20240322	204700	32712125	2410	2410	2410	2410	0
40	20240322	204600	32712125	2410	2410	2410	2410	0
41	20240322	204500	32712125	2410	2410	2410	2410	0
42	20240322	204400	32712125	2410	2410	2410	2410	0
43	20240322	204300	32712125	2410	2410	2410	2410	0
44	20240322	204200	32712125	2410	2410	2410	2410	0
45	20240322	204100	32712125	2410	2410	2410	2410	0
46	20240322	204000	32712125	2410	2410	2410	2410	0
47	20240322	203900	32712125	2410	2410	2410	2410	0
48	20240322	203800	32712125	2410	2410	2410	2410	0
49	20240322	203700	32712125	2410	2410	2410	2410	0
50	20240322	203600	32712125	2410	2410	2410	2410	0
51	20240322	203500	32712125	2410	2410	2410	2410	0
52	20240322	203400	32712125	2410	2410	2410	2410	0
53	20240322	203300	32712125	2410	2410	2410	2410	0
54	20240322	203200	32712125	2410	2410	2410	2410	0
55	20240322	203100	32712125	2410	2410	2410	2410	0
56	20240322	203000	32712125	2410	2410	2410	2410	0
57	20240322	202900	32712125	2410	2410	2410	2410	0
58	20240322	202800	32712125	2410	2410	2410	2410	0
59	20240322	202700	32712125	2410	2410	2410	2410	0
60	20240322	202600	32712125	2410	2410	2410	2410	0
61	20240322	202500	32712125	2410	2410	2410	2410	0
62	20240322	202400	32712125	2410	2410	2410	2410	38
63	20240322	202300	32712125	2410	2410	2410	2410	0
64	20240322	202200	32712125	2410	2410	2410	2410	0
65	20240322	202100	32712125	2410	2410	2410	2410	0
66	20240322	202000	32712125	2410	2410	2410	2410	0
67	20240322	201900	32712125	2410	2410	2410	2410	0
68	20240322	201800	32712125	2410	2410	2410	2410	0
69	20240322	201700	32712125	2410	2410	2410	2410	0
70	20240322	201600	32712125	2410	2410	2410	2410	0
71	20240322	201500	32712125	2410	2410	2410	2410	0
72	20240322	201400	32712125	2410	2410	2410	2410	0
73	20240322	201300	32712125	2410	2410	2410	2410	0
74	20240322	201200	32712125	2410	2410	2410	2410	0
75	20240322	201100	32712125	2410	2410	2410	2410	0
76	20240322	201000	32712125	2410	2410	2410	2410	0
77	20240322	200900	32712125	2410	2410	2410	2410	0
78	20240322	200800	32712125	2410	2410	2410	2410	0
79	20240322	200700	32712125	2410	2410	2410	2410	0
80	20240322	200600	32712125	2410	2410	2410	2410	0
81	20240322	200500	32712125	2410	2410	2410	2410	0
82	20240322	200400	32712125	2410	2410	2410	2410	0
83	20240322	200300	32712125	2410	2410	2410	2410	0
84	20240322	200200	32712125	2410	2410	2410	2410	0
85	20240322	200100	32712125	2410	2410	2410	2410	0
86	20240322	200000	32712125	2410	2410	2410	2410	0
87	20240322	195900	32712125	2410	2410	2410	2410	0
88	20240322	195800	32712125	2410	2410	2410	2410	0
89	20240322	195700	32712125	2410	2410	2410	2410	0
90	20240322	195600	32712125	2410	2410	2410	2410	0
91	20240322	195500	32712125	2410	2410	2410	2410	0
92	20240322	195400	32712125	2410	2410	2410	2410	38
93	20240322	195300	32712125	2410	2410	2410	2410	0
94	20240322	195200	32712125	2410	2410	2410	2410	0
95	20240322	195100	32712125	2410	2410	2410	2410	0
96	20240322	195000	32712125	2410	2410	2410	2410	0
97	20240322	194900	32712125	2410	2410	2410	2410	0
98	20240322	194800	32712125	2410	2410	2410	2410	0
99	20240322	194700	32712125	2410	2410	2410	2410	0
100	20240322	194600	32712125	2410	2410	2410	2410	0
101	20240322	194500	32712125	2410	2410	2410	2410	0
102	20240322	194400	32712125	2410	2410	2410	2410	0
103	20240322	194300	32712125	2410	2410	2410	2410	0
104	20240322	194200	32712125	2410	2410	2410	2410	0
105	20240322	194100	32712125	2410	2410	2410	2410	0
106	20240322	194000	32712125	2410	2410	2410	2410	0
107	20240322	193900	32712125	2410	2410	2410	2410	0
108	20240322	193800	32712125	2410	2410	2410	2410	0
109	20240322	193700	32712125	2410	2410	2410	2410	0
110	20240322	193600	32712125	2410	2410	2410	2410	0
111	20240322	193500	32712125	2410	2410	2410	2410	0
112	20240322	193400	32712125	2410	2410	2410	2410	0
113	20240322	193300	32712125	2410	2410	2410	2410	0
114	20240322	193200	32712125	2410	2410	2410	2410	0
115	20240322	193100	32712125	2410	2410	2410	2410	0
116	20240322	193000	32712125	2410	2410	2410	2410	0
117	20240322	192900	32712125	2410	2410	2410	2410	0
118	20240322	192800	32712125	2410	2410	2410	2410	0
119	20240322	192700	32712125	2410	2410	2410	2410	0
120	20240322	192600	32712125	2410	2410	2410	2410	0
121	20240322	192500	32712125	2410	2410	2410	2410	0
122	20240322	192400	32712125	2410	2410	2410	2410	38
123	20240322	192300	32712125	2410	2410	2410	2410	0
124	20240322	192200	32712125	2410	2410	2410	2410	0
125	20240322	192100	32712125	2410	2410	2410	2410	0
126	20240322	192000	32712125	2410	2410	2410	2410	0
127	20240322	191900	32712125	2410	2410	2410	2410	0
128	20240322	191800	32712125	2410	2410	2410	2410	0
129	20240322	191700	32712125	2410	2410	2410	2410	0
130	20240322	191600	32712125	2410	2410	2410	2410	0
131	20240322	191500	32712125	2410	2410	2410	2410	0
132	20240322	191400	32712125	2410	2410	2410	2410	0
133	20240322	191300	32712125	2410	2410	2410	2410	0
134	20240322	191200	32712125	2410	2410	2410	2410	0
135	20240322	191100	32712125	2410	2410	2410	2410	0
136	20240322	191000	32712125	2410	2410	2410	2410	0
137	20240322	190900	32712125	2410	2410	2410	2410	0
138	20240322	190800	32712125	2410	2410	2410	2410	0
139	20240322	190700	32712125	2410	2410	2410	2410	0
140	20240322	190600	32712125	2410	2410	2410	2410	0
141	20240322	190500	32712125	2410	2410	2410	2410	0
142	20240322	190400	32712125	2410	2410	2410	2410	0
143	20240322	190300	32712125	2410	2410	2410	2410	0
144	20240322	190200	32712125	2410	2410	2410	2410	0
145	20240322	190100	32712125	2410	2410	2410	2410	0
146	20240322	190000	32712125	2410	2410	2410	2410	0
147	20240322	185900	32712125	2410	2410	2410	2410	0
148	20240322	185800	32712125	2410	2410	2410	2410	0
149	20240322	185700	32712125	2410	2410	2410	2410	0
150	20240322	185600	32712125	2410	2410	2410	2410	0
151	20240322	185500	32712125	2410	2410	2410	2410	0
152	20240322	185400	32712125	2410	2410	2410	2410	38
153	20240322	185300	32712125	2410	2410	2410	2410	0
154	20240322	185200	32712125	2410	2410	2410	2410	0
155	20240322	185100	32712125	2410	2410	2410	2410	0
156	20240322	185000	32712125	2410	2410	2410	2410	0
157	20240322	184900	32712125	2410	2410	2410	2410	0
158	20240322	184800	32712125	2410	2410	2410	2410	0
159	20240322	184700	32712125	2410	2410	2410	2410	0
160	20240322	184600	32712125	2410	2410	2410	2410	0
161	20240322	184500	32712125	2410	2410	2410	2410	0
162	20240322	184400	32712125	2410	2410	2410	2410	0
163	20240322	184300	32712125	2410	2410	2410	2410	0
164	20240322	184200	32712125	2410	2410	2410	2410	0
165	20240322	184100	32712125	2410	2410	2410	2410	0
166	20240322	184000	32712125	2410	2410	2410	2410	0
167	20240322	183900	32712125	2410	2410	2410	2410	0
168	20240322	183800	32712125	2410	2410	2410	2410	0
169	20240322	183700	32712125	2410	2410	2410	2410	0
170	20240322	183600	32712125	2410	2410	2410	2410	0
171	20240322	183500	32712125	2410	2410	2410	2410	0
172	20240322	183400	32712125	2410	2410	2410	2410	0
173	20240322	183300	32712125	2410	2410	2410	2410	0
174	20240322	183200	32712125	2410	2410	2410	2410	0
175	20240322	183100	32712125	2410	2410	2410	2410	0
176	20240322	183000	32712125	2410	2410	2410	2410	0
177	20240322	182900	32712125	2410	2410	2410	2410	0
178	20240322	182800	32712125	2410	2410	2410	2410	0
179	20240322	182700	32712125	2410	2410	2410	2410	0
180	20240322	182600	32712125	2410	2410	2410	2410	0
181	20240322	182500	32712125	2410	2410	2410	2410	0
182	20240322	182400	32712125	2410	2410	2410	2410	38
183	20240322	182300	32712125	2410	2410	2410	2410	0
184	20240322	182200	32712125	2410	2410	2410	2410	0
185	20240322	182100	32712125	2410	2410	2410	2410	0
186	20240322	182000	32712125	2410	2410	2410	2410	0
187	20240322	181900	32712125	2410	2410	2410	2410	0
188	20240322	181800	32712125	2410	2410	2410	2410	0
189	20240322	181700	32712125	2410	2410	2410	2410	0
190	20240322	181600	32712125	2410	2410	2410	2410	0
191	20240322	181500	32712125	2410	2410	2410	2410	0
192	20240322	181400	32712125	2410	2410	2410	2410	0
193	20240322	181300	32712125	2410	2410	2410	2410	0
194	20240322	181200	32712125	2410	2410	2410	2410	0
195	20240322	181100	32712125	2410	2410	2410	2410	0
196	20240322	181000	32712125	2410	2410	2410	2410	0
197	20240322	180900	32712125	2410	2410	2410	2410	0
198	20240322	180800	32712125	2410	2410	2410	2410	0
199	20240322	180700	32712125	2410	2410	2410	2410	0
200	20240322	180600	32712125	2410	2410	2410	2410	0
201	20240322	180500	32712125	2410	2410	2410	2410	0
202	20240322	180400	32712125	2410	2410	2410	2410	0
203	20240322	180300	32712125	2410	2410	2410	2410	0
204	20240322	180200	32712125	2410	2410	2410	2410	0
205	20240322	180100	32712125	2410	2410	2410	2410	0
206	20240322	180000	32712125	2410	2410	2410	2410	0
207	20240322	175900	32712125	2410	2410	2410	2410	0
208	20240322	175800	32712125	2410	2410	2410	2410	0
209	20240322	175700	32712125	2410	2410	2410	2410	0
210	20240322	175600	32712125	2410	2410	2410	2410	0
211	20240322	175500	32712125	2410	2410	2410	2410	0
212	20240322	175400	32712125	2410	2410	2410	2410	38
213	20240322	175300	32712125	2410	2410	2410	2410	0
214	20240322	175200	32712125	2410	2410	2410	2410	0
215	20240322	175100	32712125	2410	2410	2410	2410	0
216	20240322	175000	32712125	2410	2410	2410	2410	0
217	20240322	174900	32712125	2410	2410	2410	2410	0
218	20240322	174800	32712125	2410	2410	2410	2410	0
219	20240322	174700	32712125	2410	2410	2410	2410	0
220	20240322	174600	32712125	2410	2410	2410	2410	0
221	20240322	174500	32712125	2410	2410	2410	2410	0
222	20240322	174400	32712125	2410	2410	2410	2410	0
223	20240322	174300	32712125	2410	2410	2410	2410	0
224	20240322	174200	32712125	2410	2410	2410	2410	0
225	20240322	174100	32712125	2410	2410	2410	2410	0
226	20240322	174000	32712125	2410	2410	2410	2410	0
227	20240322	173900	32712125	2410	2410	2410	2410	0
228	20240322	173800	32712125	2410	2410	2410	2410	0
229	20240322	173700	32712125	2410	2410	2410	2410	0
230	20240322	173600	32712125	2410	2410	2410	2410	0
231	20240322	173500	32712125	2410	2410	2410	2410	0
232	20240322	173400	32712125	2410	2410	2410	2410	0
233	20240322	173300	32712125	2410	2410	2410	2410	0
234	20240322	173200	32712125	2410	2410	2410	2410	0
235	20240322	173100	32712125	2410	2410	2410	2410	0
236	20240322	173000	32712125	2410	2410	2410	2410	0
237	20240322	172900	32712125	2410	2410	2410	2410	0
238	20240322	172800	32712125	2410	2410	2410	2410	0
239	20240322	172700	32712125	2410	2410	2410	2410	0
240	20240322	172600	32712125	2410	2410	2410	2410	0
241	20240322	172500	32712125	2410	2410	2410	2410	0
242	20240322	172400	32712125	2410	2410	2410	2410	38
243	20240322	172300	32712125	2410	2410	2410	2410	0
244	20240322	172200	32712125	2410	2410	2410	2410	0
245	20240322	172100	32712125	2410	2410	2410	2410	0
246	20240322	172000	32712125	2410	2410	2410	2410	0
247	20240322	171900	32712125	2410	2410	2410	2410	0
248	20240322	171800	32712125	2410	2410	2410	2410	0
249	20240322	171700	32712125	2410	2410	2410	2410	0
250	20240322	171600	32712125	2410	2410	2410	2410	0
251	20240322	171500	32712125	2410	2410	2410	2410	0
252	20240322	171400	32712125	2410	2410	2410	2410	0
253	20240322	171300	32712125	2410	2410	2410	2410	0
254	20240322	171200	32712125	2410	2410	2410	2410	0
255	20240322	171100	32712125	2410	2410	2410	2410	0
256	20240322	171000	32712125	2410	2410	2410	2410	0
257	20240322	170900	32712125	2410	2410	2410	2410	0
258	20240322	170800	32712125	2410	2410	2410	2410	0
259	20240322	170700	32712125	2410	2410	2410	2410	0
260	20240322	170600	32712125	2410	2410	2410	2410	0
261	20240322	170500	32712125	2410	2410	2410	2410	0
262	20240322	170400	32712125	2410	2410	2410	2410	0
263	20240322	170300	32712125	2410	2410	2410	2410	0
264	20240322	170200	32712125	2410	2410	2410	2410	0
265	20240322	170100	32712125	2410	2410	2410	2410	0
266	20240322	170000	32712125	2410	2410	2410	2410	0
267	20240322	165900	32712125	2410	2410	2410	2410	0
268	20240322	165800	32712125	2410	2410	2410	2410	0
269	20240322	165700	32712125	2410	2410	2410	2410	0
270	20240322	165600	32712125	2410	2410	2410	2410	0
271	20240322	165500	32712125	2410	2410	2410	2410	0
272	20240322	165400	32712125	2410	2410	2410	2410	38
273	20240322	165300	32712125	2410	2410	2410	2410	0
274	20240322	165200	32712125	2410	2410	2410	2410	0
275	20240322	165100	32712125	2410	2410	2410	2410	0
276	20240322	165000	32712125	2410	2410	2410	2410	0
277	20240322	164900	32712125	2410	2410	2410	2410	0
278	20240322	164800	32712125	2410	2410	2410	2410	0
279	20240322	164700	32712125	2410	2410	2410	2410	0
280	20240322	164600	32712125	2410	2410	2410	2410	0
281	20240322	164500	32712125	2410	2410	2410	2410	0
282	20240322	164400	32712125	2410	2410	2410	2410	0
283	20240322	164300	32712125	2410	2410	2410	2410	0
284	20240322	164200	32712125	2410	2410	2410	2410	0
285	20240322	164100	32712125	2410	2410	2410	2410	0
286	20240322	164000	32712125	2410	2410	2410	2410	0
287	20240322	163900	32712125	2410	2410	2410	2410	0
288	20240322	163800	32712125	2410	2410	2410	2410	0
289	20240322	163700	32712125	2410	2410	2410	2410	0
290	20240322	163600	32712125	2410	2410	2410	2410	0
291	20240322	163500	32712125	2410	2410	2410	2410	0
292	20240322	163400	32712125	2410	2410	2410	2410	0
293	20240322	163300	32712125	2410	2410	2410	2410	0
294	20240322	163200	32712125	2410	2410	2410	2410	0
295	20240322	163100	32712125	2410	2410	2410	2410	0
296	20240322	163000	32712125	2410	2410	2410	2410	0
297	20240322	162900	32712125	2410	2410	2410	2410	0
298	20240322	162800	32712125	2410	2410	2410	2410	0
299	20240322	162700	32712125	2410	2410	2410	2410	0
300	20240322	162600	32712125	2410	2410	2410	2410	0
301	20240322	162500	32712125	2410	2410	2410	2410	0
302	20240322	162400	32712125	2410	2410	2410	2410	38
303	20240322	162300	32712125	2410	2410	2410	2410	0
304	20240322	162200	32712125	2410	2410	2410	2410	0
305	20240322	162100	32712125	2410	2410	2410	2410	0
306	20240322	162000	32712125	2410	2410	2410	2410	0
307	20240322	161900	32712125	2410	2410	2410	2410	0
308	20240322	161800	32712125	2410	2410	2410	2410	0
309	20240322	161700	32712125	2410	2410	2410	2410	0
310	20240322	161600	32712125	2410	2410	2410	2410	0
311	20240322	161500	32712125	2410	2410	2410	2410	0
312	20240322	161400	32712125	2410	2410	2410	2410	0
313	20240322	161300	32712125	2410	2410	2410	2410	0
314	20240322	161200	32712125	2410	2410	2410	2410	0
315	20240322	161100	32712125	2410	2410	2410	2410	0
316	20240322	161000	32712125	2410	2410	2410	2410	0
317	20240322	160900	32712125	2410	2410	2410	2410	0
318	20240322	160800	32712125	2410	2410	2410	2410	0
319	20240322	160700	32712125	2410	2410	2410	2410	0
320	20240322	160600	32712125	2410	2410	2410	2410	0
321	20240322	160500	32712125	2410	2410	2410	2410	0
322	20240322	160400	32712125	2410	2410	2410	2410	0
323	20240322	160300	32712125	2410	2410	2410	2410	0
324	20240322	160200	32712125	2410	2410	2410	2410	0
325	20240322	160100	32712125	2410	2410	2410	2410	0
326	20240322	160000	32712125	2410	2410	2410	2410	0
327	20240322	155900	32712125	2410	2410	2410	2410	0
328	20240322	155800	32712125	2410	2410	2410	2410	0
329	20240322	155700	32712125	2410	2410	2410	2410	0
330	20240322	155600	32712125	2410	2410	2410	2410	0
331	20240322	155500	32712125	2410	2410	2410	2410	0
332	20240322	155400	32712125	2410	2410	2410	2410	38
333	20240322	155300	32712125	2410	2410	2410	2410	0
334	20240322	155200	32712125	2410	2410	2410	2410	0
335	20240322	155100	32712125	2410	2410	2410	2410	0
336	20240322	155000	32712125	2410	2410	2410	2410	0
337	20240322	154900	32712125	2410	2410	2410	2410	0
338	20240322	154800	32712125	2410	2410	2410	2410	0
339	20240322	154700	32712125	2410	2410	2410	2410	0
340	20240322	154600	32712125	2410	2410	2410	2410	0
341	20240322	154500	32712125	2410	2410	2410	2410	0
342	20240322	154400	32712125	2410	2410	2410	2410	0
343	20240322	154300	32712125	2410	2410	2410	2410	0
344	20240322	154200	32712125	2410	2410	2410	2410	0
345	20240322	154100	32712125	2410	2410	2410	2410	0
346	20240322	154000	32712125	2410	2410	2410	2410	0
347	20240322	153900	32712125	2410	2410	2410	2410	0
348	20240322	153800	32712125	2410	2410	2410	2410	0
349	20240322	153700	32712125	2410	2410	2410	2410	0
350	20240322	153600	32712125	2410	2410	2410	2410	0
351	20240322	153500	32712125	2410	2410	2410	2410	0
352	20240322	153400	32712125	2410	2410	2410	2410	0
353	20240322	153300	32712125	2410	2410	2410	2410	0
354	20240322	153200	32712125	2410	2410	2410	2410	0
355	20240322	153100	32712125	2410	2410	2410	2410	0
356	20240322	153000	32712125	2410	2410	2410	2410	38
357	20240322	152900	32620545	2410	2410	2410	2410	0
358	20240322	152800	32620545	2410	2410	2410	2410	0
359	20240322	152700	32620545	2410	2410	2410	2410	0
360	20240322	152600	32620545	2410	2410	2410	2410	0
361	20240322	152500	32620545	2410	2410	2410	2410	0
362	20240322	152400	32620545	2410	2410	2410	2410	0
363	20240322	152300	32620545	2410	2410	2410	2410	0
364	20240322	152200	32620545	2410	2410	2410	2410	0
365	20240322	152100	32620545	2410	2410	2410	2410	0
366	20240322	152000	32620545	2410	2410	2410	2410	0
367	20240322	151900	32620545	2410	2405	2410	2405	66
368	20240322	151800	32461810	2405	2400	2405	2400	26
369	20240322	151700	32399385	2405	2405	2405	2405	0
370	20240322	151600	32399385	2405	2405	2405	2405	5
371	20240322	151500	32387360	2405	2390	2405	2390	74
372	20240322	151400	32210380	2390	2390	2390	2390	5
373	20240322	151300	32198430	2390	2390	2390	2390	50
374	20240322	151200	32078930	2390	2385	2390	2385	193
375	20240322	151100	31618605	2390	2390	2390	2390	0
376	20240322	151000	31618605	2390	2390	2390	2390	5
377	20240322	150900	31606655	2390	2385	2390	2385	6
378	20240322	150800	31592325	2390	2390	2390	2390	0
379	20240322	150700	31592325	2390	2390	2390	2390	500
380	20240322	150600	30397325	2390	2390	2390	2390	9
381	20240322	150500	30375815	2390	2390	2390	2390	0
382	20240322	150400	30375815	2390	2390	2390	2390	0
383	20240322	150300	30375815	2390	2390	2390	2390	9
384	20240322	150200	30354305	2390	2390	2390	2390	0
385	20240322	150100	30354305	2390	2390	2390	2390	0
386	20240322	150000	30354305	2390	2385	2390	2385	24
387	20240322	145900	30297045	2390	2385	2390	2385	26
388	20240322	145800	30235010	2385	2385	2385	2385	2
389	20240322	145700	30230240	2390	2390	2390	2390	4
390	20240322	145600	30220680	2385	2390	2390	2385	1073
391	20240322	145500	27656315	2395	2395	2395	2395	5
392	20240322	145400	27644340	2395	2390	2395	2390	27
393	20240322	145300	27579785	2390	2390	2390	2390	21
394	20240322	145200	27529595	2390	2390	2390	2390	21
395	20240322	145100	27479405	2395	2395	2395	2395	9
396	20240322	145000	27457850	2400	2400	2400	2400	0
397	20240322	144900	27457850	2400	2400	2400	2400	2
398	20240322	144800	27453050	2395	2390	2395	2390	28
399	20240322	144700	27386095	2390	2390	2390	2390	18
400	20240322	144600	27343075	2390	2390	2390	2390	22
401	20240322	144500	27290495	2395	2395	2395	2395	4
402	20240322	144400	27280915	2395	2390	2395	2390	27
403	20240322	144300	27216360	2390	2390	2390	2390	22
404	20240322	144200	27163780	2395	2395	2395	2395	4
405	20240322	144100	27154200	2390	2390	2390	2390	13
406	20240322	144000	27123130	2395	2395	2395	2395	8
407	20240322	143900	27103970	2400	2395	2400	2395	2
408	20240322	143800	27099175	2395	2390	2395	2390	31
409	20240322	143700	27025055	2390	2390	2390	2390	21
410	20240322	143600	26974865	2395	2395	2395	2395	5
411	20240322	143500	26962890	2395	2395	2395	2395	5
412	20240322	143400	26950915	2390	2390	2390	2390	11
413	20240322	143300	26924625	2395	2395	2395	2395	10
414	20240322	143200	26900675	2395	2390	2395	2390	23
415	20240322	143100	26845700	2390	2390	2390	2390	21
416	20240322	143000	26795510	2395	2395	2395	2395	0
417	20240322	142900	26795510	2395	2395	2395	2390	29
418	20240322	142800	26726155	2390	2390	2390	2390	0
419	20240322	142700	26726155	2390	2390	2390	2390	22
420	20240322	142600	26673575	2390	2395	2395	2390	32
421	20240322	142500	26597050	2390	2390	2390	2390	22
422	20240322	142400	26544470	2400	2400	2400	2400	0
423	20240322	142300	26544470	2400	2400	2400	2400	6
424	20240322	142200	26530070	2395	2395	2395	2395	3
425	20240322	142100	26522885	2390	2390	2390	2390	22
426	20240322	142000	26470305	2390	2395	2395	2390	27
427	20240322	141900	26405755	2395	2395	2395	2395	0
428	20240322	141800	26405755	2395	2390	2395	2390	26
429	20240322	141700	26343590	2390	2395	2395	2390	23
430	20240322	141600	26288600	2390	2390	2390	2390	21
431	20240322	141500	26238410	2395	2395	2395	2395	0
432	20240322	141400	26238410	2395	2395	2395	2395	10
433	20240322	141300	26214460	2390	2390	2390	2390	0
434	20240322	141200	26214460	2390	2390	2390	2390	22
435	20240322	141100	26161880	2390	2395	2395	2390	34
436	20240322	141000	26080600	2395	2395	2395	2395	5
437	20240322	140900	26068625	2405	2405	2405	2405	0
438	20240322	140800	26068625	2405	2395	2405	2395	16
439	20240322	140700	26030280	2390	2395	2395	2390	26
440	20240322	140600	25968115	2395	2395	2395	2395	0
441	20240322	140500	25968115	2395	2395	2395	2395	4
442	20240322	140400	25958535	2395	2395	2395	2395	0
443	20240322	140300	25958535	2395	2390	2395	2390	26
444	20240322	140200	25896370	2390	2395	2395	2390	29
445	20240322	140100	25827040	2390	2390	2390	2390	22
446	20240322	140000	25774460	2395	2395	2395	2395	0
447	20240322	135900	25774460	2395	2395	2395	2395	7
448	20240322	135800	25757695	2395	2390	2395	2390	8
449	20240322	135700	25738565	2395	2395	2395	2395	16
450	20240322	135600	25700245	2395	2400	2400	2395	30
451	20240322	135500	25628370	2400	2400	2400	2400	5
452	20240322	135400	25616370	2395	2395	2395	2395	21
453	20240322	135300	25566075	2395	2395	2395	2395	17
454	20240322	135200	25525360	2400	2400	2400	2395	30
455	20240322	135100	25453465	2405	2405	2405	2405	0
456	20240322	135000	25453465	2405	2405	2405	2405	0
457	20240322	134900	25453465	2405	2405	2405	2405	5
458	20240322	134800	25441440	2395	2390	2395	2390	25
459	20240322	134700	25381670	2390	2390	2390	2390	20
460	20240322	134600	25333870	2390	2395	2395	2390	26
461	20240322	134500	25271710	2395	2395	2395	2395	5
462	20240322	134400	25259735	2390	2390	2390	2390	21
463	20240322	134300	25209545	2390	2395	2395	2390	1593
464	20240322	134200	21402255	2395	2395	2395	2395	0
465	20240322	134100	21402255	2395	2395	2395	2395	5
466	20240322	134000	21390280	2390	2395	2395	2390	25
467	20240322	133900	21330510	2395	2395	2395	2395	0
468	20240322	133800	21330510	2395	2395	2395	2395	17
469	20240322	133700	21289795	2400	2395	2400	2395	9
470	20240322	133600	21268215	2390	2390	2390	2390	21
471	20240322	133500	21218025	2390	2390	2390	2390	20
472	20240322	133400	21170225	2390	2395	2395	2390	25
473	20240322	133300	21110455	2395	2395	2395	2395	5
474	20240322	133200	21098480	2395	2395	2395	2395	10
475	20240322	133100	21074530	2395	2400	2400	2395	26
476	20240322	133000	21012240	2400	2400	2400	2400	5
477	20240322	132900	21000240	2395	2395	2395	2395	20
478	20240322	132800	20952340	2395	2400	2400	2395	1557
479	20240322	132700	17223305	2395	2395	2395	2395	21
480	20240322	132600	17173010	2395	2400	2400	2395	29
481	20240322	132500	17103530	2400	2400	2400	2400	4
482	20240322	132400	17093930	2395	2395	2395	2395	21
483	20240322	132300	17043635	2395	2395	2395	2395	18
484	20240322	132200	17000525	2395	2400	2400	2395	26
485	20240322	132100	16938230	2400	2400	2400	2400	4
486	20240322	132000	16928630	2395	2395	2395	2395	43
487	20240322	131900	16825645	2400	2400	2400	2400	5
488	20240322	131800	16813645	2400	2400	2400	2400	5
489	20240322	131700	16801645	2395	2395	2395	2395	41
490	20240322	131600	16703450	2400	2400	2400	2400	0
491	20240322	131500	16703450	2400	2400	2400	2400	9
492	20240322	131400	16681850	2395	2395	2395	2395	47
493	20240322	131300	16569285	2400	2400	2400	2400	0
494	20240322	131200	16569285	2400	2400	2400	2400	4
495	20240322	131100	16559685	2395	2400	2400	2395	43
496	20240322	131000	16456675	2400	2400	2400	2400	0
497	20240322	130900	16456675	2400	2400	2400	2400	4
498	20240322	130800	16447075	2395	2395	2395	2395	46
499	20240322	130700	16336905	2400	2400	2400	2400	5
500	20240322	130600	16324905	2400	2400	2400	2400	4
501	20240322	130500	16315305	2395	2395	2395	2395	38
502	20240322	130400	16224295	2400	2400	2400	2400	0
503	20240322	130300	16224295	2400	2400	2400	2400	9
504	20240322	130200	16202695	2395	2395	2395	2395	46
505	20240322	130100	16092525	2400	2400	2400	2400	0
506	20240322	130000	16092525	2400	2400	2400	2400	10
507	20240322	125900	16068525	2395	2395	2395	2395	17
508	20240322	125800	16027810	2395	2395	2395	2395	21
509	20240322	125700	15977515	2395	2400	2400	2395	104
510	20240322	125600	15728415	2395	2400	2400	2395	18
511	20240322	125500	15685280	2400	2400	2400	2400	3
512	20240322	125400	15678080	2400	2400	2400	2400	1
513	20240322	125300	15675680	2395	2395	2395	2395	52
514	20240322	125200	15551140	2400	2400	2400	2400	8
515	20240322	125100	15531940	2400	2395	2400	2395	26
516	20240322	125000	15469665	2395	2395	2395	2395	21
517	20240322	124900	15419370	2400	2400	2400	2400	0
518	20240322	124800	15419370	2400	2395	2400	2395	26
519	20240322	124700	15357055	2395	2395	2395	2395	22
520	20240322	124600	15304365	2400	2400	2400	2400	0
521	20240322	124500	15304365	2400	2400	2400	2395	31
522	20240322	124400	15230075	2395	2395	2395	2395	21
523	20240322	124300	15179780	2400	2400	2400	2400	0
524	20240322	124200	15179780	2400	2400	2400	2400	3
525	20240322	124100	15172580	2400	2400	2400	2395	23
526	20240322	124000	15117465	2400	2400	2400	2400	23
527	20240322	123900	15062265	2405	2405	2405	2405	0
528	20240322	123800	15062265	2405	2405	2405	2405	9
529	20240322	123700	15040620	2400	2395	2400	2395	22
530	20240322	123600	14987925	2395	2395	2395	2395	19
531	20240322	123500	14942420	2405	2405	2405	2405	4
532	20240322	123400	14932800	2400	2400	2400	2400	35
533	20240322	123300	14848800	2400	2400	2400	2400	8
534	20240322	123200	14829600	2400	2400	2400	2400	1
535	20240322	123100	14827200	2395	2395	2395	2395	22
536	20240322	123000	14774510	2395	2400	2400	2395	41
537	20240322	122900	14676290	2405	2405	2405	2405	4
538	20240322	122800	14666670	2405	2405	2405	2405	0
539	20240322	122700	14666670	2405	2405	2405	2405	3
540	20240322	122600	14659455	2410	2405	2410	2405	7
541	20240322	122500	14642590	2395	2395	2395	2395	21
542	20240322	122400	14592295	2395	2395	2395	2395	29
543	20240322	122300	14522840	2405	2405	2405	2405	4
544	20240322	122200	14513220	2405	2405	2405	2405	322
545	20240322	122100	13738810	2400	2395	2400	2395	166
546	20240322	122000	13340530	2395	2400	2400	2395	26
547	20240322	121900	13278235	2400	2400	2400	2400	5
548	20240322	121800	13266235	2395	2395	2395	2395	18
549	20240322	121700	13223125	2395	2400	2400	2395	26
550	20240322	121600	13160835	2400	2400	2400	2400	0
551	20240322	121500	13160835	2400	2395	2400	2395	26
552	20240322	121400	13098540	2400	2400	2400	2400	4
553	20240322	121300	13088940	2395	2395	2395	2395	21
554	20240322	121200	13038645	2395	2395	2395	2395	21
555	20240322	121100	12988350	2400	2400	2400	2400	9
556	20240322	121000	12966750	2395	2395	2395	2395	21
557	20240322	120900	12916455	2395	2395	2395	2395	24
558	20240322	120800	12858975	2400	2395	2400	2395	23
559	20240322	120700	12803865	2390	2390	2390	2390	21
560	20240322	120600	12753675	2390	2390	2390	2390	0
561	20240322	120500	12753675	2390	2390	2390	2390	13
562	20240322	120400	12722605	2395	2395	2395	2395	9
563	20240322	120300	12701050	2390	2390	2390	2390	21
564	20240322	120200	12650860	2390	2390	2390	2390	17
565	20240322	120100	12610230	2395	2395	2395	2395	5
566	20240322	120000	12598255	2390	2390	2395	2390	42
567	20240322	115900	12497850	2400	2400	2400	2400	0
568	20240322	115800	12497850	2400	2400	2400	2400	4
569	20240322	115700	12488250	2390	2390	2390	2390	44
570	20240322	115600	12383090	2400	2400	2400	2400	5
571	20240322	115500	12371090	2400	2400	2400	2400	4
572	20240322	115400	12361490	2390	2390	2390	2390	42
573	20240322	115300	12261110	2400	2400	2400	2400	0
574	20240322	115200	12261110	2400	2390	2400	2390	30
575	20240322	115100	12189320	2390	2390	2390	2390	21
576	20240322	115000	12139130	2400	2400	2400	2400	5
577	20240322	114900	12127130	2400	2390	2400	2390	10
578	20240322	114800	12103190	2390	2395	2395	2390	37
579	20240322	114700	12014680	2400	2400	2400	2400	0
580	20240322	114600	12014680	2400	2400	2400	2400	4
581	20240322	114500	12005080	2390	2395	2395	2390	67
582	20240322	114400	11844625	2400	2400	2400	2400	0
583	20240322	114300	11844625	2400	2400	2400	2400	5
584	20240322	114200	11832625	2390	2390	2390	2390	31
585	20240322	114100	11758535	2395	2395	2395	2395	7
586	20240322	114000	11741770	2395	2395	2395	2395	2
587	20240322	113900	11736980	2390	2390	2390	2390	43
588	20240322	113800	11634210	2395	2395	2395	2395	0
589	20240322	113700	11634210	2395	2395	2395	2395	9
590	20240322	113600	11612655	2390	2390	2390	2390	250
591	20240322	113500	11015155	2395	2395	2395	2395	0
592	20240322	113400	11015155	2395	2395	2395	2395	11
593	20240322	113300	10988810	2390	2395	2395	2390	24
594	20240322	113200	10931440	2400	2400	2400	2400	0
595	20240322	113100	10931440	2400	2400	2400	2400	9
596	20240322	113000	10909840	2395	2395	2395	2395	40
597	20240322	112900	10814040	2400	2400	2400	2400	0
598	20240322	112800	10814040	2400	2400	2400	2400	0
599	20240322	112700	10814040	2400	2395	2400	2395	48
600	20240322	112600	10699060	2400	2400	2400	2400	5
601	20240322	112500	10687060	2400	2400	2400	2400	0
602	20240322	112400	10687060	2400	2395	2400	2395	45
603	20240322	112300	10579265	2400	2400	2400	2400	5
604	20240322	112200	10567265	2400	2400	2400	2400	0
605	20240322	112100	10567265	2400	2395	2400	2395	51
606	20240322	112000	10445095	2400	2400	2400	2400	0
607	20240322	111900	10445095	2400	2400	2400	2400	5
608	20240322	111800	10433095	2400	2395	2400	2395	21
609	20240322	111700	10382780	2395	2395	2395	2395	21
610	20240322	111600	10332485	2395	2395	2395	2395	20
611	20240322	111500	10284585	2400	2395	2400	2395	55
612	20240322	111400	10152815	2400	2400	2400	2400	0
613	20240322	111300	10152815	2400	2400	2400	2400	0
614	20240322	111200	10152815	2400	2395	2400	2395	44
615	20240322	111100	10047415	2400	2400	2400	2400	5
616	20240322	111000	10035415	2400	2400	2400	2400	0
617	20240322	110900	10035415	2400	2395	2400	2395	29
618	20240322	110800	9965940	2400	2395	2400	2395	26
619	20240322	110700	9903645	2395	2395	2395	2395	0
620	20240322	110600	9903645	2395	2395	2400	2395	43
621	20240322	110500	9800640	2400	2400	2400	2400	0
622	20240322	110400	9800640	2400	2400	2400	2400	5
623	20240322	110300	9788640	2400	2395	2400	2395	26
624	20240322	110200	9726345	2395	2395	2395	2395	22
625	20240322	110100	9673655	2395	2395	2395	2395	16
626	20240322	110000	9635335	2400	2405	2405	2400	9
627	20240322	105900	9613715	2410	2400	2410	2400	13
628	20240322	105800	9582450	2400	2400	2400	2400	0
629	20240322	105700	9582450	2400	2405	2405	2400	24
630	20240322	105600	9524830	2395	2400	2400	2395	21
631	20240322	105500	9474480	2395	2395	2395	2395	12
632	20240322	105400	9445740	2400	2405	2405	2400	33
633	20240322	105300	9366520	2405	2405	2405	2405	5
634	20240322	105200	9354495	2410	2410	2410	2410	0
635	20240322	105100	9354495	2410	2410	2410	2410	0
636	20240322	105000	9354495	2410	2400	2410	2395	83
637	20240322	104900	9155475	2400	2405	2405	2400	21
638	20240322	104800	9105050	2405	2405	2405	2405	20
639	20240322	104700	9056950	2410	2410	2410	2410	9
640	20240322	104600	9035260	2410	2405	2410	2405	19
641	20240322	104500	8989560	2395	2395	2395	2395	39
642	20240322	104400	8896155	2400	2400	2400	2400	5
643	20240322	104300	8884155	2400	2400	2400	2400	0
644	20240322	104200	8884155	2400	2410	2410	2400	28
645	20240322	104100	8816895	2410	2410	2410	2410	4
646	20240322	104000	8807255	2410	2400	2410	2400	8
647	20240322	103900	8788035	2395	2400	2400	2395	49
648	20240322	103800	8670655	2400	2400	2400	2400	4
649	20240322	103700	8661055	2395	2395	2395	2395	0
650	20240322	103600	8661055	2395	2395	2395	2395	42
651	20240322	103500	8560465	2400	2400	2400	2400	4
652	20240322	103400	8550865	2400	2400	2400	2400	8
653	20240322	103300	8531665	2395	2395	2395	2395	23
654	20240322	103200	8476580	2405	2405	2405	2405	8
655	20240322	103100	8457340	2400	2400	2400	2400	1
656	20240322	103000	8454940	2395	2395	2395	2395	35
657	20240322	102900	8371115	2400	2400	2400	2400	8
658	20240322	102800	8351915	2395	2395	2395	2395	0
659	20240322	102700	8351915	2395	2395	2400	2395	50
660	20240322	102600	8232140	2400	2400	2400	2400	5
661	20240322	102500	8220140	2395	2395	2395	2395	22
662	20240322	102400	8167450	2395	2395	2395	2395	18
663	20240322	102300	8124340	2400	2400	2400	2400	9
664	20240322	102200	8102740	2400	2400	2400	2400	0
665	20240322	102100	8102740	2400	2400	2400	2400	1
666	20240322	102000	8100340	2405	2405	2405	2405	4
667	20240322	101900	8090720	2405	2405	2405	2405	5
668	20240322	101800	8078695	2410	2410	2410	2410	0
669	20240322	101700	8078695	2410	2405	2410	2395	7
670	20240322	101600	8061860	2410	2405	2410	2405	8
671	20240322	101500	8042585	2405	2405	2405	2405	86
672	20240322	101400	7835755	2405	2400	2405	2400	9
673	20240322	101300	7814130	2400	2400	2400	2400	4
674	20240322	101200	7804530	2400	2395	2400	2395	24
675	20240322	101100	7747025	2400	2400	2400	2400	0
676	20240322	101000	7747025	2400	2400	2400	2400	4
677	20240322	100900	7737425	2400	2400	2400	2400	4
678	20240322	100800	7727825	2405	2405	2405	2405	5
679	20240322	100700	7715800	2405	2405	2405	2405	5
680	20240322	100600	7703775	2410	2410	2410	2410	0
681	20240322	100500	7703775	2410	2405	2410	2405	20
682	20240322	100400	7655665	2405	2405	2405	2405	4
683	20240322	100300	7646045	2410	2410	2410	2410	0
684	20240322	100200	7646045	2410	2410	2410	2410	0
685	20240322	100100	7646045	2410	2405	2410	2405	9
686	20240322	100000	7624360	2410	2410	2410	2410	0
687	20240322	095900	7624360	2410	2410	2410	2410	1
688	20240322	095800	7621950	2410	2410	2410	2410	4
689	20240322	095700	7612310	2410	2410	2410	2410	5
690	20240322	095600	7600260	2410	2410	2410	2410	0
691	20240322	095500	7600260	2410	2410	2410	2410	4
692	20240322	095400	7590620	2410	2410	2410	2410	0
693	20240322	095300	7590620	2410	2410	2410	2410	5
694	20240322	095200	7578570	2410	2405	2410	2405	6
695	20240322	095100	7564115	2410	2410	2410	2410	0
696	20240322	095000	7564115	2410	2410	2410	2410	5
697	20240322	094900	7552065	2410	2410	2410	2410	5
698	20240322	094800	7540015	2410	2410	2410	2410	0
699	20240322	094700	7540015	2410	2410	2410	2410	0
700	20240322	094600	7540015	2410	2410	2410	2410	10
701	20240322	094500	7515915	2405	2405	2405	2405	0
702	20240322	094400	7515915	2405	2405	2405	2405	0
703	20240322	094300	7515915	2405	2405	2405	2405	3
704	20240322	094200	7508700	2410	2410	2410	2410	5
705	20240322	094100	7496650	2415	2415	2415	2415	0
706	20240322	094000	7496650	2415	2435	2435	2415	2509
707	20240322	093900	1433330	2420	2420	2420	2420	0
708	20240322	093800	1433330	2420	2420	2420	2420	0
709	20240322	093700	1433330	2420	2420	2420	2420	250
710	20240322	093600	828330	2415	2415	2415	2415	0
711	20240322	093500	828330	2415	2415	2415	2415	268
712	20240322	093400	181110	2415	2415	2415	2415	0
713	20240322	093300	181110	2415	2415	2415	2415	4
714	20240322	093200	171450	2415	2415	2415	2415	0
715	20240322	093100	171450	2415	2415	2415	2415	5
716	20240322	093000	159375	2415	2415	2415	2415	4
717	20240322	092900	149715	2415	2415	2415	2415	0
718	20240322	092800	149715	2415	2415	2415	2415	0
719	20240322	092700	149715	2415	2415	2415	2415	10
720	20240322	092600	125565	2415	2415	2415	2415	0
721	20240322	092500	125565	2415	2415	2415	2415	0
722	20240322	092400	125565	2415	2415	2415	2415	9
723	20240322	092300	103830	2415	2415	2415	2415	0
724	20240322	092200	103830	2415	2415	2415	2415	0
725	20240322	092100	103830	2415	2415	2415	2415	4
726	20240322	092000	94170	2415	2415	2415	2415	5
727	20240322	091900	82095	2415	2415	2415	2415	0
728	20240322	091800	82095	2415	2415	2415	2415	7
729	20240322	091700	65190	2415	2415	2415	2415	0
730	20240322	091600	65190	2415	2415	2415	2415	5
731	20240322	091500	53115	2415	2415	2415	2415	4
732	20240322	091400	43455	2415	2415	2415	2415	0
733	20240322	091300	43455	2415	2415	2415	2415	5
734	20240322	091200	31380	2410	2410	2410	2410	1
735	20240322	091100	28970	2415	2415	2415	2415	0
736	20240322	091000	28970	2415	2415	2415	2415	0
737	20240322	090900	28970	2415	2415	2415	2415	10
738	20240322	090800	4820	2410	2410	2410	2410	0
739	20240322	090700	4820	2410	2410	2410	2410	0
740	20240322	090600	4820	2410	2410	2410	2410	0
741	20240322	090500	4820	2410	2410	2410	2410	0
742	20240322	090400	4820	2410	2410	2410	2410	0
743	20240322	090300	4820	2410	2410	2410	2410	0
744	20240322	090200	4820	2410	2410	2410	2410	0
745	20240322	090100	4820	2410	2410	2410	2410	0
746	20240322	090000	4820	2410	2410	2410	2410	2