KissMeData/187790/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	202600	467785683	1288	1288	1288	1288	2100
3	20240322	202500	467785683	1288	1288	1288	1288	0
4	20240322	202400	467785683	1288	1288	1288	1288	0
5	20240322	202300	467785683	1288	1288	1288	1288	0
6	20240322	202200	467785683	1288	1288	1288	1288	0
7	20240322	202100	467785683	1288	1288	1288	1288	0
8	20240322	202000	467785683	1288	1288	1288	1288	0
9	20240322	201900	467785683	1288	1288	1288	1288	0
10	20240322	201800	467785683	1288	1288	1288	1288	0
11	20240322	201700	467785683	1288	1288	1288	1288	0
12	20240322	201600	467785683	1288	1288	1288	1288	0
13	20240322	201500	467785683	1288	1288	1288	1288	0
14	20240322	201400	467785683	1288	1288	1288	1288	0
15	20240322	201300	467785683	1288	1288	1288	1288	0
16	20240322	201200	467785683	1288	1288	1288	1288	0
17	20240322	201100	467785683	1288	1288	1288	1288	0
18	20240322	201000	467785683	1288	1288	1288	1288	0
19	20240322	200900	467785683	1288	1288	1288	1288	0
20	20240322	200800	467785683	1288	1288	1288	1288	0
21	20240322	200700	467785683	1288	1288	1288	1288	0
22	20240322	200600	467785683	1288	1288	1288	1288	0
23	20240322	200500	467785683	1288	1288	1288	1288	0
24	20240322	200400	467785683	1288	1288	1288	1288	0
25	20240322	200300	467785683	1288	1288	1288	1288	0
26	20240322	200200	467785683	1288	1288	1288	1288	0
27	20240322	200100	467785683	1288	1288	1288	1288	0
28	20240322	200000	467785683	1288	1288	1288	1288	0
29	20240322	195900	467785683	1288	1288	1288	1288	0
30	20240322	195800	467785683	1288	1288	1288	1288	0
31	20240322	195700	467785683	1288	1288	1288	1288	0
32	20240322	195600	467785683	1288	1288	1288	1288	2100
33	20240322	195500	467785683	1288	1288	1288	1288	0
34	20240322	195400	467785683	1288	1288	1288	1288	0
35	20240322	195300	467785683	1288	1288	1288	1288	0
36	20240322	195200	467785683	1288	1288	1288	1288	0
37	20240322	195100	467785683	1288	1288	1288	1288	0
38	20240322	195000	467785683	1288	1288	1288	1288	0
39	20240322	194900	467785683	1288	1288	1288	1288	0
40	20240322	194800	467785683	1288	1288	1288	1288	0
41	20240322	194700	467785683	1288	1288	1288	1288	0
42	20240322	194600	467785683	1288	1288	1288	1288	0
43	20240322	194500	467785683	1288	1288	1288	1288	0
44	20240322	194400	467785683	1288	1288	1288	1288	0
45	20240322	194300	467785683	1288	1288	1288	1288	0
46	20240322	194200	467785683	1288	1288	1288	1288	0
47	20240322	194100	467785683	1288	1288	1288	1288	0
48	20240322	194000	467785683	1288	1288	1288	1288	0
49	20240322	193900	467785683	1288	1288	1288	1288	0
50	20240322	193800	467785683	1288	1288	1288	1288	0
51	20240322	193700	467785683	1288	1288	1288	1288	0
52	20240322	193600	467785683	1288	1288	1288	1288	0
53	20240322	193500	467785683	1288	1288	1288	1288	0
54	20240322	193400	467785683	1288	1288	1288	1288	0
55	20240322	193300	467785683	1288	1288	1288	1288	0
56	20240322	193200	467785683	1288	1288	1288	1288	0
57	20240322	193100	467785683	1288	1288	1288	1288	0
58	20240322	193000	467785683	1288	1288	1288	1288	0
59	20240322	192900	467785683	1288	1288	1288	1288	0
60	20240322	192800	467785683	1288	1288	1288	1288	0
61	20240322	192700	467785683	1288	1288	1288	1288	0
62	20240322	192600	467785683	1288	1288	1288	1288	2100
63	20240322	192500	467785683	1288	1288	1288	1288	0
64	20240322	192400	467785683	1288	1288	1288	1288	0
65	20240322	192300	467785683	1288	1288	1288	1288	0
66	20240322	192200	467785683	1288	1288	1288	1288	0
67	20240322	192100	467785683	1288	1288	1288	1288	0
68	20240322	192000	467785683	1288	1288	1288	1288	0
69	20240322	191900	467785683	1288	1288	1288	1288	0
70	20240322	191800	467785683	1288	1288	1288	1288	0
71	20240322	191700	467785683	1288	1288	1288	1288	0
72	20240322	191600	467785683	1288	1288	1288	1288	0
73	20240322	191500	467785683	1288	1288	1288	1288	0
74	20240322	191400	467785683	1288	1288	1288	1288	0
75	20240322	191300	467785683	1288	1288	1288	1288	0
76	20240322	191200	467785683	1288	1288	1288	1288	0
77	20240322	191100	467785683	1288	1288	1288	1288	0
78	20240322	191000	467785683	1288	1288	1288	1288	0
79	20240322	190900	467785683	1288	1288	1288	1288	0
80	20240322	190800	467785683	1288	1288	1288	1288	0
81	20240322	190700	467785683	1288	1288	1288	1288	0
82	20240322	190600	467785683	1288	1288	1288	1288	0
83	20240322	190500	467785683	1288	1288	1288	1288	0
84	20240322	190400	467785683	1288	1288	1288	1288	0
85	20240322	190300	467785683	1288	1288	1288	1288	0
86	20240322	190200	467785683	1288	1288	1288	1288	0
87	20240322	190100	467785683	1288	1288	1288	1288	0
88	20240322	190000	467785683	1288	1288	1288	1288	0
89	20240322	185900	467785683	1288	1288	1288	1288	0
90	20240322	185800	467785683	1288	1288	1288	1288	0
91	20240322	185700	467785683	1288	1288	1288	1288	0
92	20240322	185600	467785683	1288	1288	1288	1288	2100
93	20240322	185500	467785683	1288	1288	1288	1288	0
94	20240322	185400	467785683	1288	1288	1288	1288	0
95	20240322	185300	467785683	1288	1288	1288	1288	0
96	20240322	185200	467785683	1288	1288	1288	1288	0
97	20240322	185100	467785683	1288	1288	1288	1288	0
98	20240322	185000	467785683	1288	1288	1288	1288	0
99	20240322	184900	467785683	1288	1288	1288	1288	0
100	20240322	184800	467785683	1288	1288	1288	1288	0
101	20240322	184700	467785683	1288	1288	1288	1288	0
102	20240322	184600	467785683	1288	1288	1288	1288	0
103	20240322	184500	467785683	1288	1288	1288	1288	0
104	20240322	184400	467785683	1288	1288	1288	1288	0
105	20240322	184300	467785683	1288	1288	1288	1288	0
106	20240322	184200	467785683	1288	1288	1288	1288	0
107	20240322	184100	467785683	1288	1288	1288	1288	0
108	20240322	184000	467785683	1288	1288	1288	1288	0
109	20240322	183900	467785683	1288	1288	1288	1288	0
110	20240322	183800	467785683	1288	1288	1288	1288	0
111	20240322	183700	467785683	1288	1288	1288	1288	0
112	20240322	183600	467785683	1288	1288	1288	1288	0
113	20240322	183500	467785683	1288	1288	1288	1288	0
114	20240322	183400	467785683	1288	1288	1288	1288	0
115	20240322	183300	467785683	1288	1288	1288	1288	0
116	20240322	183200	467785683	1288	1288	1288	1288	0
117	20240322	183100	467785683	1288	1288	1288	1288	0
118	20240322	183000	467785683	1288	1288	1288	1288	0
119	20240322	182900	467785683	1288	1288	1288	1288	0
120	20240322	182800	467785683	1288	1288	1288	1288	0
121	20240322	182700	467785683	1288	1288	1288	1288	0
122	20240322	182600	467785683	1288	1288	1288	1288	2100
123	20240322	182500	467785683	1288	1288	1288	1288	0
124	20240322	182400	467785683	1288	1288	1288	1288	0
125	20240322	182300	467785683	1288	1288	1288	1288	0
126	20240322	182200	467785683	1288	1288	1288	1288	0
127	20240322	182100	467785683	1288	1288	1288	1288	0
128	20240322	182000	467785683	1288	1288	1288	1288	0
129	20240322	181900	467785683	1288	1288	1288	1288	0
130	20240322	181800	467785683	1288	1288	1288	1288	0
131	20240322	181700	467785683	1288	1288	1288	1288	0
132	20240322	181600	467785683	1288	1288	1288	1288	0
133	20240322	181500	467785683	1288	1288	1288	1288	0
134	20240322	181400	467785683	1288	1288	1288	1288	0
135	20240322	181300	467785683	1288	1288	1288	1288	0
136	20240322	181200	467785683	1288	1288	1288	1288	0
137	20240322	181100	467785683	1288	1288	1288	1288	0
138	20240322	181000	467785683	1288	1288	1288	1288	0
139	20240322	180900	467785683	1288	1288	1288	1288	0
140	20240322	180800	467785683	1288	1288	1288	1288	0
141	20240322	180700	467785683	1288	1288	1288	1288	0
142	20240322	180600	467785683	1288	1288	1288	1288	0
143	20240322	180500	467785683	1288	1288	1288	1288	0
144	20240322	180400	467785683	1288	1288	1288	1288	0
145	20240322	180300	467785683	1288	1288	1288	1288	0
146	20240322	180200	467785683	1288	1288	1288	1288	0
147	20240322	180100	467785683	1288	1288	1288	1288	0
148	20240322	180000	467785683	1288	1288	1288	1288	0
149	20240322	175900	467785683	1288	1288	1288	1288	0
150	20240322	175800	467785683	1288	1288	1288	1288	0
151	20240322	175700	467785683	1288	1288	1288	1288	0
152	20240322	175600	467785683	1288	1288	1288	1288	2100
153	20240322	175500	467785683	1288	1288	1288	1288	0
154	20240322	175400	467785683	1288	1288	1288	1288	0
155	20240322	175300	467785683	1288	1288	1288	1288	0
156	20240322	175200	467785683	1288	1288	1288	1288	0
157	20240322	175100	467785683	1288	1288	1288	1288	0
158	20240322	175000	467785683	1288	1288	1288	1288	0
159	20240322	174900	467785683	1288	1288	1288	1288	0
160	20240322	174800	467785683	1288	1288	1288	1288	0
161	20240322	174700	467785683	1288	1288	1288	1288	0
162	20240322	174600	467785683	1288	1288	1288	1288	0
163	20240322	174500	467785683	1288	1288	1288	1288	0
164	20240322	174400	467785683	1288	1288	1288	1288	0
165	20240322	174300	467785683	1288	1288	1288	1288	0
166	20240322	174200	467785683	1288	1288	1288	1288	0
167	20240322	174100	467785683	1288	1288	1288	1288	0
168	20240322	174000	467785683	1288	1288	1288	1288	0
169	20240322	173900	467785683	1288	1288	1288	1288	0
170	20240322	173800	467785683	1288	1288	1288	1288	0
171	20240322	173700	467785683	1288	1288	1288	1288	0
172	20240322	173600	467785683	1288	1288	1288	1288	0
173	20240322	173500	467785683	1288	1288	1288	1288	0
174	20240322	173400	467785683	1288	1288	1288	1288	0
175	20240322	173300	467785683	1288	1288	1288	1288	0
176	20240322	173200	467785683	1288	1288	1288	1288	0
177	20240322	173100	467785683	1288	1288	1288	1288	0
178	20240322	173000	467785683	1288	1288	1288	1288	0
179	20240322	172900	467785683	1288	1288	1288	1288	0
180	20240322	172800	467785683	1288	1288	1288	1288	0
181	20240322	172700	467785683	1288	1288	1288	1288	0
182	20240322	172600	467785683	1288	1288	1288	1288	2100
183	20240322	172500	467785683	1288	1288	1288	1288	0
184	20240322	172400	467785683	1288	1288	1288	1288	0
185	20240322	172300	467785683	1288	1288	1288	1288	0
186	20240322	172200	467785683	1288	1288	1288	1288	0
187	20240322	172100	467785683	1288	1288	1288	1288	0
188	20240322	172000	467785683	1288	1288	1288	1288	0
189	20240322	171900	467785683	1288	1288	1288	1288	0
190	20240322	171800	467785683	1288	1288	1288	1288	0
191	20240322	171700	467785683	1288	1288	1288	1288	0
192	20240322	171600	467785683	1288	1288	1288	1288	0
193	20240322	171500	467785683	1288	1288	1288	1288	0
194	20240322	171400	467785683	1288	1288	1288	1288	0
195	20240322	171300	467785683	1288	1288	1288	1288	0
196	20240322	171200	467785683	1288	1288	1288	1288	0
197	20240322	171100	467785683	1288	1288	1288	1288	0
198	20240322	171000	467785683	1288	1288	1288	1288	0
199	20240322	170900	467785683	1288	1288	1288	1288	0
200	20240322	170800	467785683	1288	1288	1288	1288	0
201	20240322	170700	467785683	1288	1288	1288	1288	0
202	20240322	170600	467785683	1288	1288	1288	1288	0
203	20240322	170500	467785683	1288	1288	1288	1288	0
204	20240322	170400	467785683	1288	1288	1288	1288	0
205	20240322	170300	467785683	1288	1288	1288	1288	0
206	20240322	170200	467785683	1288	1288	1288	1288	0
207	20240322	170100	467785683	1288	1288	1288	1288	0
208	20240322	170000	467785683	1288	1288	1288	1288	0
209	20240322	165900	467785683	1288	1288	1288	1288	0
210	20240322	165800	467785683	1288	1288	1288	1288	0
211	20240322	165700	467785683	1288	1288	1288	1288	0
212	20240322	165600	467785683	1288	1288	1288	1288	2100
213	20240322	165500	467785683	1288	1288	1288	1288	0
214	20240322	165400	467785683	1288	1288	1288	1288	0
215	20240322	165300	467785683	1288	1288	1288	1288	0
216	20240322	165200	467785683	1288	1288	1288	1288	0
217	20240322	165100	467785683	1288	1288	1288	1288	0
218	20240322	165000	467785683	1288	1288	1288	1288	0
219	20240322	164900	467785683	1288	1288	1288	1288	0
220	20240322	164800	467785683	1288	1288	1288	1288	0
221	20240322	164700	467785683	1288	1288	1288	1288	0
222	20240322	164600	467785683	1288	1288	1288	1288	0
223	20240322	164500	467785683	1288	1288	1288	1288	0
224	20240322	164400	467785683	1288	1288	1288	1288	0
225	20240322	164300	467785683	1288	1288	1288	1288	0
226	20240322	164200	467785683	1288	1288	1288	1288	0
227	20240322	164100	467785683	1288	1288	1288	1288	0
228	20240322	164000	467785683	1288	1288	1288	1288	0
229	20240322	163900	467785683	1288	1288	1288	1288	0
230	20240322	163800	467785683	1288	1288	1288	1288	0
231	20240322	163700	467785683	1288	1288	1288	1288	0
232	20240322	163600	467785683	1288	1288	1288	1288	0
233	20240322	163500	467785683	1288	1288	1288	1288	0
234	20240322	163400	467785683	1288	1288	1288	1288	0
235	20240322	163300	467785683	1288	1288	1288	1288	0
236	20240322	163200	467785683	1288	1288	1288	1288	0
237	20240322	163100	467785683	1288	1288	1288	1288	0
238	20240322	163000	467785683	1288	1288	1288	1288	0
239	20240322	162900	467785683	1288	1288	1288	1288	0
240	20240322	162800	467785683	1288	1288	1288	1288	0
241	20240322	162700	467785683	1288	1288	1288	1288	0
242	20240322	162600	467785683	1288	1288	1288	1288	2100
243	20240322	162500	467785683	1288	1288	1288	1288	0
244	20240322	162400	467785683	1288	1288	1288	1288	0
245	20240322	162300	467785683	1288	1288	1288	1288	0
246	20240322	162200	467785683	1288	1288	1288	1288	0
247	20240322	162100	467785683	1288	1288	1288	1288	0
248	20240322	162000	467785683	1288	1288	1288	1288	0
249	20240322	161900	467785683	1288	1288	1288	1288	0
250	20240322	161800	467785683	1288	1288	1288	1288	0
251	20240322	161700	467785683	1288	1288	1288	1288	0
252	20240322	161600	467785683	1288	1288	1288	1288	0
253	20240322	161500	467785683	1288	1288	1288	1288	0
254	20240322	161400	467785683	1288	1288	1288	1288	0
255	20240322	161300	467785683	1288	1288	1288	1288	0
256	20240322	161200	467785683	1288	1288	1288	1288	0
257	20240322	161100	467785683	1288	1288	1288	1288	0
258	20240322	161000	467785683	1288	1288	1288	1288	0
259	20240322	160900	467785683	1288	1288	1288	1288	0
260	20240322	160800	467785683	1288	1288	1288	1288	0
261	20240322	160700	467785683	1288	1288	1288	1288	0
262	20240322	160600	467785683	1288	1288	1288	1288	0
263	20240322	160500	467785683	1288	1288	1288	1288	0
264	20240322	160400	467785683	1288	1288	1288	1288	0
265	20240322	160300	467785683	1288	1288	1288	1288	0
266	20240322	160200	467785683	1288	1288	1288	1288	0
267	20240322	160100	467785683	1288	1288	1288	1288	0
268	20240322	160000	467785683	1288	1288	1288	1288	0
269	20240322	155900	467785683	1288	1288	1288	1288	0
270	20240322	155800	467785683	1288	1288	1288	1288	0
271	20240322	155700	467785683	1288	1288	1288	1288	0
272	20240322	155600	467785683	1288	1288	1288	1288	2100
273	20240322	155500	467785683	1288	1288	1288	1288	0
274	20240322	155400	467785683	1288	1288	1288	1288	0
275	20240322	155300	467785683	1288	1288	1288	1288	0
276	20240322	155200	467785683	1288	1288	1288	1288	0
277	20240322	155100	467785683	1288	1288	1288	1288	0
278	20240322	155000	467785683	1288	1288	1288	1288	0
279	20240322	154900	467785683	1288	1288	1288	1288	0
280	20240322	154800	467785683	1288	1288	1288	1288	0
281	20240322	154700	467785683	1288	1288	1288	1288	0
282	20240322	154600	467785683	1288	1288	1288	1288	0
283	20240322	154500	467785683	1288	1288	1288	1288	0
284	20240322	154400	467785683	1288	1288	1288	1288	0
285	20240322	154300	467785683	1288	1288	1288	1288	0
286	20240322	154200	467785683	1288	1288	1288	1288	0
287	20240322	154100	467785683	1288	1288	1288	1288	0
288	20240322	154000	467785683	1288	1288	1288	1288	0
289	20240322	153900	467785683	1288	1288	1288	1288	0
290	20240322	153800	467785683	1288	1288	1288	1288	0
291	20240322	153700	467785683	1288	1288	1288	1288	0
292	20240322	153600	467785683	1288	1288	1288	1288	0
293	20240322	153500	467785683	1288	1288	1288	1288	0
294	20240322	153400	467785683	1288	1288	1288	1288	0
295	20240322	153300	467785683	1288	1288	1288	1288	0
296	20240322	153200	467785683	1288	1288	1288	1288	0
297	20240322	153100	467785683	1288	1288	1288	1288	0
298	20240322	153000	467785683	1288	1288	1288	1288	2100
299	20240322	152900	465080883	1288	1288	1288	1288	0
300	20240322	152800	465080883	1288	1288	1288	1288	0
301	20240322	152700	465080883	1288	1288	1288	1288	0
302	20240322	152600	465080883	1288	1288	1288	1288	0
303	20240322	152500	465080883	1288	1288	1288	1288	0
304	20240322	152400	465080883	1288	1288	1288	1288	0
305	20240322	152300	465080883	1288	1288	1288	1288	0
306	20240322	152200	465080883	1288	1288	1288	1288	0
307	20240322	152100	465080883	1288	1288	1288	1288	0
308	20240322	152000	465080883	1288	1288	1288	1288	0
309	20240322	151900	465080883	1288	1284	1288	1284	391
310	20240322	151800	464578627	1283	1283	1283	1283	0
311	20240322	151700	464578627	1283	1281	1283	1281	10
312	20240322	151600	464565799	1283	1283	1283	1283	0
313	20240322	151500	464565799	1283	1283	1283	1283	1
314	20240322	151400	464564516	1279	1279	1279	1279	0
315	20240322	151300	464564516	1279	1279	1279	1279	0
316	20240322	151200	464564516	1279	1284	1284	1279	53
317	20240322	151100	464496484	1280	1280	1280	1280	1000
318	20240322	151000	463216484	1280	1280	1280	1280	0
319	20240322	150900	463216484	1280	1280	1280	1280	2050
320	20240322	150800	460592484	1284	1284	1284	1284	0
321	20240322	150700	460592484	1284	1289	1289	1284	214
322	20240322	150600	460317703	1289	1289	1289	1289	2
323	20240322	150500	460315125	1289	1289	1289	1289	0
324	20240322	150400	460315125	1289	1281	1289	1281	528
325	20240322	150300	459634757	1289	1286	1289	1286	300
326	20240322	150200	459248072	1282	1282	1282	1282	0
327	20240322	150100	459248072	1282	1284	1284	1282	4350
328	20240322	150000	453667374	1284	1284	1284	1284	1
329	20240322	145900	453666090	1281	1280	1281	1280	802
330	20240322	145800	452638730	1280	1280	1280	1280	0
331	20240322	145700	452638730	1280	1281	1281	1280	2000
332	20240322	145600	450078405	1283	1283	1283	1283	0
333	20240322	145500	450078405	1283	1283	1283	1283	0
334	20240322	145400	450078405	1283	1283	1283	1283	0
335	20240322	145300	450078405	1283	1286	1286	1283	1509
336	20240322	145200	448142346	1286	1286	1286	1286	1
337	20240322	145100	448141060	1283	1283	1283	1283	500
338	20240322	145000	447499560	1289	1289	1289	1289	0
339	20240322	144900	447499560	1289	1289	1289	1289	0
340	20240322	144800	447499560	1289	1289	1289	1289	200
341	20240322	144700	447241760	1289	1289	1289	1289	0
342	20240322	144600	447241760	1289	1290	1290	1289	756
343	20240322	144500	446266807	1291	1291	1291	1291	0
344	20240322	144400	446266807	1291	1291	1291	1291	366
345	20240322	144300	445794301	1292	1292	1292	1292	2783
346	20240322	144200	442198665	1291	1289	1291	1289	4321
347	20240322	144100	436624968	1289	1289	1289	1289	10
348	20240322	144000	436612078	1289	1289	1289	1289	0
349	20240322	143900	436612078	1289	1281	1289	1281	11090
350	20240322	143800	422318017	1281	1281	1281	1281	20
351	20240322	143700	422292397	1280	1280	1280	1280	0
352	20240322	143600	422292397	1280	1280	1280	1280	0
353	20240322	143500	422292397	1280	1289	1289	1280	65
354	20240322	143400	422209125	1289	1289	1289	1289	0
355	20240322	143300	422209125	1289	1288	1289	1287	5121
356	20240322	143200	415609660	1289	1280	1289	1280	2234
357	20240322	143100	412731065	1288	1288	1288	1288	0
358	20240322	143000	412731065	1288	1288	1289	1288	834
359	20240322	142900	411656397	1288	1288	1288	1288	0
360	20240322	142800	411656397	1288	1288	1288	1288	0
361	20240322	142700	411656397	1288	1288	1288	1288	100
362	20240322	142600	411527597	1288	1288	1288	1288	388
363	20240322	142500	411027853	1288	1288	1288	1288	224
364	20240322	142400	410739341	1289	1289	1289	1289	0
365	20240322	142300	410739341	1289	1289	1289	1289	0
366	20240322	142200	410739341	1289	1289	1289	1289	100
367	20240322	142100	410610441	1289	1289	1289	1289	0
368	20240322	142000	410610441	1289	1289	1289	1289	0
369	20240322	141900	410610441	1289	1289	1289	1289	2881
370	20240322	141800	406896832	1285	1285	1285	1285	0
371	20240322	141700	406896832	1285	1286	1290	1285	31000
372	20240322	141600	366944634	1286	1286	1286	1286	0
373	20240322	141500	366944634	1286	1286	1286	1286	0
374	20240322	141400	366944634	1286	1286	1286	1286	0
375	20240322	141300	366944634	1286	1286	1286	1286	2033
376	20240322	141200	364330196	1287	1287	1287	1287	0
377	20240322	141100	364330196	1287	1283	1287	1283	6453
378	20240322	141000	356030140	1282	1282	1282	1282	50
379	20240322	140900	355966040	1277	1277	1277	1277	0
380	20240322	140800	355966040	1277	1277	1277	1277	500
381	20240322	140700	355327540	1277	1277	1277	1277	5
382	20240322	140600	355321155	1277	1277	1277	1277	1
383	20240322	140500	355319878	1277	1277	1277	1277	0
384	20240322	140400	355319878	1277	1277	1277	1277	0
385	20240322	140300	355319878	1277	1277	1277	1277	0
386	20240322	140200	355319878	1277	1277	1277	1277	290
387	20240322	140100	354949548	1277	1278	1278	1277	785
388	20240322	140000	353947080	1278	1278	1278	1278	0
389	20240322	135900	353947080	1278	1279	1279	1278	524
390	20240322	135800	353277017	1278	1278	1278	1278	0
391	20240322	135700	353277017	1278	1278	1278	1278	0
392	20240322	135600	353277017	1278	1278	1278	1278	100
393	20240322	135500	353149217	1283	1283	1283	1283	0
394	20240322	135400	353149217	1283	1283	1283	1283	0
395	20240322	135300	353149217	1283	1283	1283	1283	0
396	20240322	135200	353149217	1283	1283	1283	1283	0
397	20240322	135100	353149217	1283	1283	1283	1283	3
398	20240322	135000	353145368	1285	1285	1285	1285	0
399	20240322	134900	353145368	1285	1285	1285	1285	0
400	20240322	134800	353145368	1285	1285	1285	1285	1392
401	20240322	134700	351356648	1286	1286	1286	1286	0
402	20240322	134600	351356648	1286	1286	1286	1286	200
403	20240322	134500	351099448	1286	1286	1286	1286	0
404	20240322	134400	351099448	1286	1281	1286	1281	301
405	20240322	134300	350713862	1275	1275	1275	1275	0
406	20240322	134200	350713862	1275	1275	1275	1275	0
407	20240322	134100	350713862	1275	1277	1277	1275	1119
408	20240322	134000	349286601	1287	1287	1287	1287	357
409	20240322	133900	348827142	1287	1287	1287	1287	1119
410	20240322	133800	347386989	1287	1287	1287	1287	1
411	20240322	133700	347385702	1272	1281	1281	1272	5200
412	20240322	133600	340746847	1281	1280	1281	1280	9937
413	20240322	133500	328018951	1281	1281	1281	1281	0
414	20240322	133400	328018951	1281	1281	1281	1281	3543
415	20240322	133300	323480368	1281	1281	1281	1281	0
416	20240322	133200	323480368	1281	1281	1281	1281	0
417	20240322	133100	323480368	1281	1281	1281	1281	0
418	20240322	133000	323480368	1281	1281	1281	1281	0
419	20240322	132900	323480368	1281	1281	1281	1281	2
420	20240322	132800	323477806	1279	1282	1282	1279	9789
421	20240322	132700	310948969	1281	1281	1281	1281	0
422	20240322	132600	310948969	1281	1281	1281	1281	0
423	20240322	132500	310948969	1281	1281	1281	1281	0
424	20240322	132400	310948969	1281	1281	1281	1281	0
425	20240322	132300	310948969	1281	1281	1281	1281	0
426	20240322	132200	310948969	1281	1281	1281	1281	54
427	20240322	132100	310879795	1281	1281	1281	1281	100
428	20240322	132000	310751695	1281	1281	1281	1281	161
429	20240322	131900	310545454	1281	1281	1281	1281	800
430	20240322	131800	309520654	1281	1281	1281	1281	0
431	20240322	131700	309520654	1281	1281	1281	1281	100
432	20240322	131600	309392554	1281	1281	1281	1281	0
433	20240322	131500	309392554	1281	1281	1281	1281	4
434	20240322	131400	309387430	1281	1281	1281	1281	0
435	20240322	131300	309387430	1281	1281	1281	1281	0
436	20240322	131200	309387430	1281	1281	1281	1281	247
437	20240322	131100	309071023	1285	1285	1285	1285	0
438	20240322	131000	309071023	1285	1285	1285	1285	250
439	20240322	130900	308749773	1285	1285	1285	1285	50
440	20240322	130800	308685523	1285	1285	1285	1285	100
441	20240322	130700	308557023	1289	1289	1289	1289	0
442	20240322	130600	308557023	1289	1289	1289	1289	0
443	20240322	130500	308557023	1289	1289	1289	1289	0
444	20240322	130400	308557023	1289	1289	1289	1289	498
445	20240322	130300	307915101	1289	1289	1289	1289	0
446	20240322	130200	307915101	1289	1289	1290	1289	817
447	20240322	130100	306861541	1289	1283	1289	1283	3042
448	20240322	130000	302950871	1283	1283	1283	1283	0
449	20240322	125900	302950871	1283	1283	1283	1283	5
450	20240322	125800	302944456	1283	1283	1283	1283	0
451	20240322	125700	302944456	1283	1283	1283	1283	0
452	20240322	125600	302944456	1283	1283	1283	1283	0
453	20240322	125500	302944456	1283	1283	1283	1283	132
454	20240322	125400	302775100	1283	1283	1283	1283	50
455	20240322	125300	302710950	1283	1283	1283	1283	236
456	20240322	125200	302408162	1284	1283	1284	1281	1015
457	20240322	125100	301107812	1284	1284	1284	1284	12
458	20240322	125000	301092404	1284	1284	1284	1284	33
459	20240322	124900	301050032	1289	1289	1289	1289	10
460	20240322	124800	301037142	1292	1292	1292	1292	0
461	20240322	124700	301037142	1292	1292	1292	1292	0
462	20240322	124600	301037142	1292	1286	1292	1285	2078
463	20240322	124500	298365866	1287	1288	1288	1287	1811
464	20240322	124400	296034714	1289	1290	1292	1289	6
465	20240322	124300	296026975	1292	1292	1292	1292	0
466	20240322	124200	296026975	1292	1292	1292	1292	0
467	20240322	124100	296026975	1292	1292	1292	1292	0
468	20240322	124000	296026975	1292	1289	1292	1289	305
469	20240322	123900	295633245	1288	1288	1288	1288	105
470	20240322	123800	295498005	1292	1292	1292	1292	247
471	20240322	123700	295178881	1293	1288	1293	1288	1510
472	20240322	123600	293229785	1288	1288	1288	1288	5
473	20240322	123500	293223345	1288	1288	1288	1288	501
474	20240322	123400	292578057	1289	1290	1290	1289	863
475	20240322	123300	291465113	1290	1292	1292	1290	45
476	20240322	123200	291406993	1292	1291	1292	1291	397
477	20240322	123100	290894462	1292	1293	1293	1292	198
478	20240322	123000	290638452	1294	1294	1294	1294	0
479	20240322	122900	290638452	1294	1294	1294	1294	0
480	20240322	122800	290638452	1294	1294	1294	1294	0
481	20240322	122700	290638452	1294	1292	1295	1292	6231
482	20240322	122600	282573813	1295	1292	1295	1292	5786
483	20240322	122500	275083497	1291	1289	1291	1289	82
484	20240322	122400	274977677	1289	1289	1289	1289	2
485	20240322	122300	274975099	1289	1288	1290	1288	512
486	20240322	122200	274314858	1287	1284	1287	1284	10211
487	20240322	122100	261184479	1284	1284	1284	1284	0
488	20240322	122000	261184479	1284	1284	1284	1284	2
489	20240322	121900	261181911	1284	1284	1284	1284	9
490	20240322	121800	261170355	1285	1283	1285	1283	888
491	20240322	121700	260030847	1283	1279	1283	1279	6708
492	20240322	121600	251442220	1279	1279	1279	1279	1898
493	20240322	121500	249014678	1279	1279	1279	1279	389
494	20240322	121400	248517147	1279	1279	1279	1279	0
495	20240322	121300	248517147	1279	1279	1279	1279	0
496	20240322	121200	248517147	1279	1279	1279	1279	0
497	20240322	121100	248517147	1279	1279	1279	1279	825
498	20240322	121000	247461972	1279	1279	1279	1279	0
499	20240322	120900	247461972	1279	1279	1279	1279	468
500	20240322	120800	246863400	1279	1280	1280	1279	1006
501	20240322	120700	245576720	1280	1280	1280	1280	0
502	20240322	120600	245576720	1280	1279	1280	1279	420
503	20240322	120500	245039539	1279	1279	1279	1279	0
504	20240322	120400	245039539	1279	1279	1279	1279	0
505	20240322	120300	245039539	1279	1279	1279	1279	0
506	20240322	120200	245039539	1279	1279	1279	1279	5037
507	20240322	120100	238597216	1279	1279	1279	1279	4956
508	20240322	120000	232258492	1279	1279	1279	1279	0
509	20240322	115900	232258492	1279	1279	1279	1279	51
510	20240322	115800	232193263	1275	1275	1275	1275	0
511	20240322	115700	232193263	1275	1275	1275	1275	0
512	20240322	115600	232193263	1275	1275	1275	1275	0
513	20240322	115500	232193263	1275	1275	1275	1275	0
514	20240322	115400	232193263	1275	1275	1275	1275	0
515	20240322	115300	232193263	1275	1275	1275	1275	0
516	20240322	115200	232193263	1275	1275	1275	1275	500
517	20240322	115100	231555763	1280	1280	1280	1280	1
518	20240322	115000	231554483	1275	1277	1280	1275	88
519	20240322	114900	231442230	1280	1280	1280	1280	0
520	20240322	114800	231442230	1280	1280	1280	1280	10
521	20240322	114700	231429430	1283	1278	1283	1275	746
522	20240322	114600	230474653	1282	1282	1282	1282	157
523	20240322	114500	230273379	1284	1284	1284	1284	0
524	20240322	114400	230273379	1284	1284	1284	1284	606
525	20240322	114300	229495275	1283	1280	1283	1280	1000
526	20240322	114200	228212676	1283	1283	1283	1283	10
527	20240322	114100	228199846	1283	1278	1283	1278	2
528	20240322	114000	228197285	1276	1276	1276	1276	0
529	20240322	113900	228197285	1276	1276	1276	1276	0
530	20240322	113800	228197285	1276	1276	1276	1276	820
531	20240322	113700	227150965	1276	1276	1276	1276	41
532	20240322	113600	227098649	1277	1283	1283	1277	3657
533	20240322	113500	222412179	1283	1283	1285	1283	561
534	20240322	113400	221691416	1283	1284	1284	1283	592
535	20240322	113300	220931338	1284	1285	1285	1284	110
536	20240322	113200	220789998	1285	1285	1285	1285	0
537	20240322	113100	220789998	1285	1285	1285	1285	1
538	20240322	113000	220788713	1285	1283	1285	1283	147
539	20240322	112900	220600110	1281	1282	1282	1281	10
540	20240322	112800	220587299	1283	1283	1283	1283	546
541	20240322	112700	219886781	1282	1282	1282	1282	60
542	20240322	112600	219809861	1281	1283	1287	1281	2129
543	20240322	112500	217075207	1281	1279	1281	1279	5193
544	20240322	112400	210430374	1279	1279	1279	1279	1151
545	20240322	112300	208958245	1279	1279	1279	1279	0
546	20240322	112200	208958245	1279	1279	1279	1279	0
547	20240322	112100	208958245	1279	1279	1279	1279	107
548	20240322	112000	208821392	1279	1271	1280	1271	8095
549	20240322	111900	198490199	1270	1270	1270	1270	0
550	20240322	111800	198490199	1270	1271	1271	1270	108
551	20240322	111700	198352939	1274	1274	1274	1274	1
552	20240322	111600	198351665	1273	1273	1273	1273	13
553	20240322	111500	198335116	1274	1274	1274	1274	245
554	20240322	111400	198022986	1274	1274	1274	1274	1
555	20240322	111300	198021712	1274	1270	1274	1270	462
556	20240322	111200	197434404	1270	1270	1273	1270	7759
557	20240322	111100	187570207	1270	1270	1270	1270	20
558	20240322	111000	187544807	1270	1269	1270	1269	7099
559	20240322	110900	178534348	1268	1263	1268	1263	250
560	20240322	110800	178217648	1264	1266	1268	1264	1989
561	20240322	110700	175698712	1268	1268	1268	1268	0
562	20240322	110600	175698712	1268	1268	1268	1268	583
563	20240322	110500	174959468	1269	1269	1269	1269	0
564	20240322	110400	174959468	1269	1269	1269	1269	0
565	20240322	110300	174959468	1269	1268	1269	1268	174
566	20240322	110200	174738835	1268	1268	1268	1268	84
567	20240322	110100	174632323	1269	1269	1269	1269	0
568	20240322	110000	174632323	1269	1269	1269	1269	814
569	20240322	105900	173599357	1269	1269	1269	1269	25
570	20240322	105800	173567632	1269	1269	1269	1269	0
571	20240322	105700	173567632	1269	1269	1269	1269	1
572	20240322	105600	173566363	1269	1269	1269	1269	0
573	20240322	105500	173566363	1269	1269	1269	1269	0
574	20240322	105400	173566363	1269	1269	1269	1269	0
575	20240322	105300	173566363	1269	1269	1269	1269	0
576	20240322	105200	173566363	1269	1269	1269	1269	0
577	20240322	105100	173566363	1269	1268	1269	1268	2660
578	20240322	105000	170193482	1266	1266	1266	1266	0
579	20240322	104900	170193482	1266	1266	1266	1265	665
580	20240322	104800	169351749	1270	1266	1271	1265	3059
581	20240322	104700	165464093	1266	1266	1266	1266	99
582	20240322	104600	165338759	1271	1271	1271	1271	0
583	20240322	104500	165338759	1271	1266	1272	1266	1728
584	20240322	104400	163143967	1271	1271	1271	1271	0
585	20240322	104300	163143967	1271	1271	1271	1271	1000
586	20240322	104200	161872967	1271	1271	1271	1271	0
587	20240322	104100	161872967	1271	1271	1271	1271	20
588	20240322	104000	161847547	1271	1271	1271	1271	79
589	20240322	103900	161747138	1265	1265	1265	1265	1130
590	20240322	103800	160317688	1265	1268	1268	1265	84
591	20240322	103700	160211315	1269	1270	1270	1269	209
592	20240322	103600	159946069	1270	1270	1270	1270	202
593	20240322	103500	159689529	1270	1271	1271	1270	531
594	20240322	103400	159014726	1270	1270	1270	1270	33
595	20240322	103300	158972816	1270	1271	1271	1270	1087
596	20240322	103200	157592285	1271	1271	1271	1271	100
597	20240322	103100	157465185	1264	1264	1264	1264	0
598	20240322	103000	157465185	1264	1264	1265	1264	52
599	20240322	102900	157399447	1271	1265	1271	1265	3534
600	20240322	102800	152913421	1265	1265	1265	1265	10
601	20240322	102700	152900771	1265	1265	1265	1265	20
602	20240322	102600	152875471	1265	1264	1265	1264	412
603	20240322	102500	152354297	1265	1265	1265	1265	0
604	20240322	102400	152354297	1265	1265	1265	1265	0
605	20240322	102300	152354297	1265	1265	1265	1265	0
606	20240322	102200	152354297	1265	1268	1268	1265	2066
607	20240322	102100	149740219	1265	1265	1265	1265	1525
608	20240322	102000	147811094	1266	1266	1266	1266	100
609	20240322	101900	147684494	1268	1268	1268	1268	27
610	20240322	101800	147650258	1269	1270	1270	1269	57
611	20240322	101700	147577869	1270	1270	1270	1270	0
612	20240322	101600	147577869	1270	1270	1270	1270	43
613	20240322	101500	147523259	1270	1270	1270	1270	20
614	20240322	101400	147497859	1270	1269	1270	1269	1007
615	20240322	101300	146219071	1270	1270	1270	1270	0
616	20240322	101200	146219071	1270	1265	1270	1265	2701
617	20240322	101100	142797136	1265	1260	1265	1260	3716
618	20240322	101000	138103369	1260	1260	1260	1260	1079
619	20240322	100900	136743829	1258	1258	1258	1258	200
620	20240322	100800	136492229	1258	1258	1258	1258	1935
621	20240322	100700	134057999	1258	1258	1258	1258	4
622	20240322	100600	134052967	1255	1255	1256	1255	622
623	20240322	100500	133271955	1255	1255	1255	1255	1496
624	20240322	100400	131394475	1255	1255	1255	1255	58
625	20240322	100300	131321685	1250	1250	1250	1250	10
626	20240322	100200	131309185	1255	1255	1255	1255	2
627	20240322	100100	131306675	1250	1250	1250	1250	156
628	20240322	100000	131111675	1250	1250	1250	1250	0
629	20240322	095900	131111675	1250	1255	1255	1250	104
630	20240322	095800	130981655	1250	1250	1250	1250	0
631	20240322	095700	130981655	1250	1255	1255	1250	3
632	20240322	095600	130977895	1255	1255	1255	1248	5007
633	20240322	095500	124729103	1255	1255	1255	1255	4
634	20240322	095400	124724083	1258	1258	1258	1258	20
635	20240322	095300	124698923	1258	1257	1258	1257	1013
636	20240322	095200	123425571	1257	1246	1257	1246	303
637	20240322	095100	123048000	1245	1250	1250	1245	2920
638	20240322	095000	119408881	1250	1250	1250	1250	1055
639	20240322	094900	118090131	1250	1250	1250	1250	0
640	20240322	094800	118090131	1250	1250	1250	1250	2241
641	20240322	094700	115288881	1253	1253	1253	1253	181
642	20240322	094600	115062088	1250	1250	1250	1250	1551
643	20240322	094500	113123338	1250	1250	1250	1250	0
644	20240322	094400	113123338	1250	1252	1252	1250	2195
645	20240322	094300	110377233	1251	1252	1252	1251	341
646	20240322	094200	109950342	1252	1252	1252	1252	0
647	20240322	094100	109950342	1252	1252	1252	1249	7215
648	20240322	094000	100922746	1252	1253	1253	1252	1144
649	20240322	093900	99489912	1257	1257	1257	1257	2
650	20240322	093800	99487398	1258	1258	1258	1258	0
651	20240322	093700	99487398	1258	1252	1258	1252	31
652	20240322	093600	99448574	1252	1253	1253	1252	1765
653	20240322	093500	97238694	1253	1253	1261	1253	570
654	20240322	093400	96524100	1261	1261	1261	1261	1
655	20240322	093300	96522839	1252	1252	1252	1252	158
656	20240322	093200	96325023	1262	1262	1262	1262	5
657	20240322	093100	96318713	1262	1262	1262	1262	0
658	20240322	093000	96318713	1262	1260	1262	1260	201
659	20240322	092900	96065451	1262	1262	1262	1262	100
660	20240322	092800	95939251	1262	1251	1262	1251	584
661	20240322	092700	95208656	1251	1256	1256	1251	1782
662	20240322	092600	92973976	1259	1259	1259	1259	998
663	20240322	092500	91717494	1259	1262	1262	1259	1002
664	20240322	092400	90452976	1263	1256	1263	1256	30
665	20240322	092300	90415226	1259	1259	1259	1259	0
666	20240322	092200	90415226	1259	1259	1259	1259	2297
667	20240322	092100	87523303	1269	1265	1269	1265	42
668	20240322	092000	87470025	1259	1260	1270	1259	856
669	20240322	091900	86390907	1259	1270	1273	1259	3388
670	20240322	091800	82095143	1270	1269	1274	1269	2699
671	20240322	091700	78669364	1269	1266	1269	1266	2078
672	20240322	091600	76037434	1266	1251	1266	1251	8906
673	20240322	091500	64846081	1251	1251	1251	1251	200
674	20240322	091400	64595881	1251	1247	1252	1247	2391
675	20240322	091300	61609932	1247	1246	1247	1246	1652
676	20240322	091200	59550008	1247	1247	1247	1240	1697
677	20240322	091100	57442691	1243	1244	1247	1243	846
678	20240322	091000	56390989	1247	1252	1252	1247	1484
679	20240322	090900	54538317	1254	1255	1255	1253	60
680	20240322	090800	54463032	1255	1260	1260	1254	20340
681	20240322	090700	28926067	1260	1260	1260	1260	5389
682	20240322	090600	22135927	1260	1261	1261	1260	746
683	20240322	090500	21195832	1269	1269	1270	1269	737
684	20240322	090400	20260537	1270	1270	1270	1270	300
685	20240322	090300	19879537	1270	1264	1270	1264	3893
686	20240322	090200	14953966	1264	1264	1264	1264	2
687	20240322	090100	14951438	1257	1264	1264	1257	649
688	20240322	090000	14131802	1265	1256	1265	1255	10750