KissMeData/091590/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	195700	148142820	5290	5290	5290	5290	1240
3	20240322	195600	148142820	5290	5290	5290	5290	0
4	20240322	195500	148142820	5290	5290	5290	5290	0
5	20240322	195400	148142820	5290	5290	5290	5290	0
6	20240322	195300	148142820	5290	5290	5290	5290	0
7	20240322	195200	148142820	5290	5290	5290	5290	0
8	20240322	195100	148142820	5290	5290	5290	5290	0
9	20240322	195000	148142820	5290	5290	5290	5290	0
10	20240322	194900	148142820	5290	5290	5290	5290	0
11	20240322	194800	148142820	5290	5290	5290	5290	0
12	20240322	194700	148142820	5290	5290	5290	5290	0
13	20240322	194600	148142820	5290	5290	5290	5290	0
14	20240322	194500	148142820	5290	5290	5290	5290	0
15	20240322	194400	148142820	5290	5290	5290	5290	0
16	20240322	194300	148142820	5290	5290	5290	5290	0
17	20240322	194200	148142820	5290	5290	5290	5290	0
18	20240322	194100	148142820	5290	5290	5290	5290	0
19	20240322	194000	148142820	5290	5290	5290	5290	0
20	20240322	193900	148142820	5290	5290	5290	5290	0
21	20240322	193800	148142820	5290	5290	5290	5290	0
22	20240322	193700	148142820	5290	5290	5290	5290	0
23	20240322	193600	148142820	5290	5290	5290	5290	0
24	20240322	193500	148142820	5290	5290	5290	5290	0
25	20240322	193400	148142820	5290	5290	5290	5290	0
26	20240322	193300	148142820	5290	5290	5290	5290	0
27	20240322	193200	148142820	5290	5290	5290	5290	0
28	20240322	193100	148142820	5290	5290	5290	5290	0
29	20240322	193000	148142820	5290	5290	5290	5290	0
30	20240322	192900	148142820	5290	5290	5290	5290	0
31	20240322	192800	148142820	5290	5290	5290	5290	0
32	20240322	192700	148142820	5290	5290	5290	5290	1240
33	20240322	192600	148142820	5290	5290	5290	5290	0
34	20240322	192500	148142820	5290	5290	5290	5290	0
35	20240322	192400	148142820	5290	5290	5290	5290	0
36	20240322	192300	148142820	5290	5290	5290	5290	0
37	20240322	192200	148142820	5290	5290	5290	5290	0
38	20240322	192100	148142820	5290	5290	5290	5290	0
39	20240322	192000	148142820	5290	5290	5290	5290	0
40	20240322	191900	148142820	5290	5290	5290	5290	0
41	20240322	191800	148142820	5290	5290	5290	5290	0
42	20240322	191700	148142820	5290	5290	5290	5290	0
43	20240322	191600	148142820	5290	5290	5290	5290	0
44	20240322	191500	148142820	5290	5290	5290	5290	0
45	20240322	191400	148142820	5290	5290	5290	5290	0
46	20240322	191300	148142820	5290	5290	5290	5290	0
47	20240322	191200	148142820	5290	5290	5290	5290	0
48	20240322	191100	148142820	5290	5290	5290	5290	0
49	20240322	191000	148142820	5290	5290	5290	5290	0
50	20240322	190900	148142820	5290	5290	5290	5290	0
51	20240322	190800	148142820	5290	5290	5290	5290	0
52	20240322	190700	148142820	5290	5290	5290	5290	0
53	20240322	190600	148142820	5290	5290	5290	5290	0
54	20240322	190500	148142820	5290	5290	5290	5290	0
55	20240322	190400	148142820	5290	5290	5290	5290	0
56	20240322	190300	148142820	5290	5290	5290	5290	0
57	20240322	190200	148142820	5290	5290	5290	5290	0
58	20240322	190100	148142820	5290	5290	5290	5290	0
59	20240322	190000	148142820	5290	5290	5290	5290	0
60	20240322	185900	148142820	5290	5290	5290	5290	0
61	20240322	185800	148142820	5290	5290	5290	5290	0
62	20240322	185700	148142820	5290	5290	5290	5290	1240
63	20240322	185600	148142820	5290	5290	5290	5290	0
64	20240322	185500	148142820	5290	5290	5290	5290	0
65	20240322	185400	148142820	5290	5290	5290	5290	0
66	20240322	185300	148142820	5290	5290	5290	5290	0
67	20240322	185200	148142820	5290	5290	5290	5290	0
68	20240322	185100	148142820	5290	5290	5290	5290	0
69	20240322	185000	148142820	5290	5290	5290	5290	0
70	20240322	184900	148142820	5290	5290	5290	5290	0
71	20240322	184800	148142820	5290	5290	5290	5290	0
72	20240322	184700	148142820	5290	5290	5290	5290	0
73	20240322	184600	148142820	5290	5290	5290	5290	0
74	20240322	184500	148142820	5290	5290	5290	5290	0
75	20240322	184400	148142820	5290	5290	5290	5290	0
76	20240322	184300	148142820	5290	5290	5290	5290	0
77	20240322	184200	148142820	5290	5290	5290	5290	0
78	20240322	184100	148142820	5290	5290	5290	5290	0
79	20240322	184000	148142820	5290	5290	5290	5290	0
80	20240322	183900	148142820	5290	5290	5290	5290	0
81	20240322	183800	148142820	5290	5290	5290	5290	0
82	20240322	183700	148142820	5290	5290	5290	5290	0
83	20240322	183600	148142820	5290	5290	5290	5290	0
84	20240322	183500	148142820	5290	5290	5290	5290	0
85	20240322	183400	148142820	5290	5290	5290	5290	0
86	20240322	183300	148142820	5290	5290	5290	5290	0
87	20240322	183200	148142820	5290	5290	5290	5290	0
88	20240322	183100	148142820	5290	5290	5290	5290	0
89	20240322	183000	148142820	5290	5290	5290	5290	0
90	20240322	182900	148142820	5290	5290	5290	5290	0
91	20240322	182800	148142820	5290	5290	5290	5290	0
92	20240322	182700	148142820	5290	5290	5290	5290	1240
93	20240322	182600	148142820	5290	5290	5290	5290	0
94	20240322	182500	148142820	5290	5290	5290	5290	0
95	20240322	182400	148142820	5290	5290	5290	5290	0
96	20240322	182300	148142820	5290	5290	5290	5290	0
97	20240322	182200	148142820	5290	5290	5290	5290	0
98	20240322	182100	148142820	5290	5290	5290	5290	0
99	20240322	182000	148142820	5290	5290	5290	5290	0
100	20240322	181900	148142820	5290	5290	5290	5290	0
101	20240322	181800	148142820	5290	5290	5290	5290	0
102	20240322	181700	148142820	5290	5290	5290	5290	0
103	20240322	181600	148142820	5290	5290	5290	5290	0
104	20240322	181500	148142820	5290	5290	5290	5290	0
105	20240322	181400	148142820	5290	5290	5290	5290	0
106	20240322	181300	148142820	5290	5290	5290	5290	0
107	20240322	181200	148142820	5290	5290	5290	5290	0
108	20240322	181100	148142820	5290	5290	5290	5290	0
109	20240322	181000	148142820	5290	5290	5290	5290	0
110	20240322	180900	148142820	5290	5290	5290	5290	0
111	20240322	180800	148142820	5290	5290	5290	5290	0
112	20240322	180700	148142820	5290	5290	5290	5290	0
113	20240322	180600	148142820	5290	5290	5290	5290	0
114	20240322	180500	148142820	5290	5290	5290	5290	0
115	20240322	180400	148142820	5290	5290	5290	5290	0
116	20240322	180300	148142820	5290	5290	5290	5290	0
117	20240322	180200	148142820	5290	5290	5290	5290	0
118	20240322	180100	148142820	5290	5290	5290	5290	0
119	20240322	180000	148142820	5290	5290	5290	5290	0
120	20240322	175900	148142820	5290	5290	5290	5290	0
121	20240322	175800	148142820	5290	5290	5290	5290	0
122	20240322	175700	148142820	5290	5290	5290	5290	1240
123	20240322	175600	148142820	5290	5290	5290	5290	0
124	20240322	175500	148142820	5290	5290	5290	5290	0
125	20240322	175400	148142820	5290	5290	5290	5290	0
126	20240322	175300	148142820	5290	5290	5290	5290	0
127	20240322	175200	148142820	5290	5290	5290	5290	0
128	20240322	175100	148142820	5290	5290	5290	5290	0
129	20240322	175000	148142820	5290	5290	5290	5290	0
130	20240322	174900	148142820	5290	5290	5290	5290	0
131	20240322	174800	148142820	5290	5290	5290	5290	0
132	20240322	174700	148142820	5290	5290	5290	5290	0
133	20240322	174600	148142820	5290	5290	5290	5290	0
134	20240322	174500	148142820	5290	5290	5290	5290	0
135	20240322	174400	148142820	5290	5290	5290	5290	0
136	20240322	174300	148142820	5290	5290	5290	5290	0
137	20240322	174200	148142820	5290	5290	5290	5290	0
138	20240322	174100	148142820	5290	5290	5290	5290	0
139	20240322	174000	148142820	5290	5290	5290	5290	0
140	20240322	173900	148142820	5290	5290	5290	5290	0
141	20240322	173800	148142820	5290	5290	5290	5290	0
142	20240322	173700	148142820	5290	5290	5290	5290	0
143	20240322	173600	148142820	5290	5290	5290	5290	0
144	20240322	173500	148142820	5290	5290	5290	5290	0
145	20240322	173400	148142820	5290	5290	5290	5290	0
146	20240322	173300	148142820	5290	5290	5290	5290	0
147	20240322	173200	148142820	5290	5290	5290	5290	0
148	20240322	173100	148142820	5290	5290	5290	5290	0
149	20240322	173000	148142820	5290	5290	5290	5290	0
150	20240322	172900	148142820	5290	5290	5290	5290	0
151	20240322	172800	148142820	5290	5290	5290	5290	0
152	20240322	172700	148142820	5290	5290	5290	5290	1240
153	20240322	172600	148142820	5290	5290	5290	5290	0
154	20240322	172500	148142820	5290	5290	5290	5290	0
155	20240322	172400	148142820	5290	5290	5290	5290	0
156	20240322	172300	148142820	5290	5290	5290	5290	0
157	20240322	172200	148142820	5290	5290	5290	5290	0
158	20240322	172100	148142820	5290	5290	5290	5290	0
159	20240322	172000	148142820	5290	5290	5290	5290	0
160	20240322	171900	148142820	5290	5290	5290	5290	0
161	20240322	171800	148142820	5290	5290	5290	5290	0
162	20240322	171700	148142820	5290	5290	5290	5290	0
163	20240322	171600	148142820	5290	5290	5290	5290	0
164	20240322	171500	148142820	5290	5290	5290	5290	0
165	20240322	171400	148142820	5290	5290	5290	5290	0
166	20240322	171300	148142820	5290	5290	5290	5290	0
167	20240322	171200	148142820	5290	5290	5290	5290	0
168	20240322	171100	148142820	5290	5290	5290	5290	0
169	20240322	171000	148142820	5290	5290	5290	5290	0
170	20240322	170900	148142820	5290	5290	5290	5290	0
171	20240322	170800	148142820	5290	5290	5290	5290	0
172	20240322	170700	148142820	5290	5290	5290	5290	0
173	20240322	170600	148142820	5290	5290	5290	5290	0
174	20240322	170500	148142820	5290	5290	5290	5290	0
175	20240322	170400	148142820	5290	5290	5290	5290	0
176	20240322	170300	148142820	5290	5290	5290	5290	0
177	20240322	170200	148142820	5290	5290	5290	5290	0
178	20240322	170100	148142820	5290	5290	5290	5290	0
179	20240322	170000	148142820	5290	5290	5290	5290	0
180	20240322	165900	148142820	5290	5290	5290	5290	0
181	20240322	165800	148142820	5290	5290	5290	5290	0
182	20240322	165700	148142820	5290	5290	5290	5290	1240
183	20240322	165600	148142820	5290	5290	5290	5290	0
184	20240322	165500	148142820	5290	5290	5290	5290	0
185	20240322	165400	148142820	5290	5290	5290	5290	0
186	20240322	165300	148142820	5290	5290	5290	5290	0
187	20240322	165200	148142820	5290	5290	5290	5290	0
188	20240322	165100	148142820	5290	5290	5290	5290	0
189	20240322	165000	148142820	5290	5290	5290	5290	0
190	20240322	164900	148142820	5290	5290	5290	5290	0
191	20240322	164800	148142820	5290	5290	5290	5290	0
192	20240322	164700	148142820	5290	5290	5290	5290	0
193	20240322	164600	148142820	5290	5290	5290	5290	0
194	20240322	164500	148142820	5290	5290	5290	5290	0
195	20240322	164400	148142820	5290	5290	5290	5290	0
196	20240322	164300	148142820	5290	5290	5290	5290	0
197	20240322	164200	148142820	5290	5290	5290	5290	0
198	20240322	164100	148142820	5290	5290	5290	5290	0
199	20240322	164000	148142820	5290	5290	5290	5290	0
200	20240322	163900	148142820	5290	5290	5290	5290	0
201	20240322	163800	148142820	5290	5290	5290	5290	0
202	20240322	163700	148142820	5290	5290	5290	5290	0
203	20240322	163600	148142820	5290	5290	5290	5290	0
204	20240322	163500	148142820	5290	5290	5290	5290	0
205	20240322	163400	148142820	5290	5290	5290	5290	0
206	20240322	163300	148142820	5290	5290	5290	5290	0
207	20240322	163200	148142820	5290	5290	5290	5290	0
208	20240322	163100	148142820	5290	5290	5290	5290	0
209	20240322	163000	148142820	5290	5290	5290	5290	0
210	20240322	162900	148142820	5290	5290	5290	5290	0
211	20240322	162800	148142820	5290	5290	5290	5290	0
212	20240322	162700	148142820	5290	5290	5290	5290	1240
213	20240322	162600	148142820	5290	5290	5290	5290	0
214	20240322	162500	148142820	5290	5290	5290	5290	0
215	20240322	162400	148142820	5290	5290	5290	5290	0
216	20240322	162300	148142820	5290	5290	5290	5290	0
217	20240322	162200	148142820	5290	5290	5290	5290	0
218	20240322	162100	148142820	5290	5290	5290	5290	0
219	20240322	162000	148142820	5290	5290	5290	5290	0
220	20240322	161900	148142820	5290	5290	5290	5290	0
221	20240322	161800	148142820	5290	5290	5290	5290	0
222	20240322	161700	148142820	5290	5290	5290	5290	0
223	20240322	161600	148142820	5290	5290	5290	5290	0
224	20240322	161500	148142820	5290	5290	5290	5290	0
225	20240322	161400	148142820	5290	5290	5290	5290	0
226	20240322	161300	148142820	5290	5290	5290	5290	0
227	20240322	161200	148142820	5290	5290	5290	5290	0
228	20240322	161100	148142820	5290	5290	5290	5290	0
229	20240322	161000	148142820	5290	5290	5290	5290	0
230	20240322	160900	148142820	5290	5290	5290	5290	0
231	20240322	160800	148142820	5290	5290	5290	5290	0
232	20240322	160700	148142820	5290	5290	5290	5290	0
233	20240322	160600	148142820	5290	5290	5290	5290	0
234	20240322	160500	148142820	5290	5290	5290	5290	0
235	20240322	160400	148142820	5290	5290	5290	5290	0
236	20240322	160300	148142820	5290	5290	5290	5290	0
237	20240322	160200	148142820	5290	5290	5290	5290	0
238	20240322	160100	148142820	5290	5290	5290	5290	0
239	20240322	160000	148142820	5290	5290	5290	5290	0
240	20240322	155900	148142820	5290	5290	5290	5290	0
241	20240322	155800	148142820	5290	5290	5290	5290	0
242	20240322	155700	148142820	5290	5290	5290	5290	1240
243	20240322	155600	148142820	5290	5290	5290	5290	0
244	20240322	155500	148142820	5290	5290	5290	5290	0
245	20240322	155400	148142820	5290	5290	5290	5290	0
246	20240322	155300	148142820	5290	5290	5290	5290	0
247	20240322	155200	148142820	5290	5290	5290	5290	0
248	20240322	155100	148142820	5290	5290	5290	5290	0
249	20240322	155000	148142820	5290	5290	5290	5290	0
250	20240322	154900	148142820	5290	5290	5290	5290	0
251	20240322	154800	148142820	5290	5290	5290	5290	0
252	20240322	154700	148142820	5290	5290	5290	5290	0
253	20240322	154600	148142820	5290	5290	5290	5290	0
254	20240322	154500	148142820	5290	5290	5290	5290	0
255	20240322	154400	148142820	5290	5290	5290	5290	0
256	20240322	154300	148142820	5290	5290	5290	5290	0
257	20240322	154200	148142820	5290	5290	5290	5290	0
258	20240322	154100	148142820	5290	5290	5290	5290	0
259	20240322	154000	148142820	5290	5290	5290	5290	0
260	20240322	153900	148142820	5290	5290	5290	5290	0
261	20240322	153800	148142820	5290	5290	5290	5290	0
262	20240322	153700	148142820	5290	5290	5290	5290	0
263	20240322	153600	148142820	5290	5290	5290	5290	0
264	20240322	153500	148142820	5290	5290	5290	5290	0
265	20240322	153400	148142820	5290	5290	5290	5290	0
266	20240322	153300	148142820	5290	5290	5290	5290	0
267	20240322	153200	148142820	5290	5290	5290	5290	0
268	20240322	153100	148142820	5290	5290	5290	5290	0
269	20240322	153000	148142820	5290	5290	5290	5290	1240
270	20240322	152900	141583220	5350	5350	5350	5350	0
271	20240322	152800	141583220	5350	5350	5350	5350	0
272	20240322	152700	141583220	5350	5350	5350	5350	0
273	20240322	152600	141583220	5350	5350	5350	5350	0
274	20240322	152500	141583220	5350	5350	5350	5350	0
275	20240322	152400	141583220	5350	5350	5350	5350	0
276	20240322	152300	141583220	5350	5350	5350	5350	0
277	20240322	152200	141583220	5350	5350	5350	5350	0
278	20240322	152100	141583220	5350	5350	5350	5350	0
279	20240322	152000	141583220	5350	5350	5350	5350	0
280	20240322	151900	141583220	5350	5340	5350	5340	54
281	20240322	151800	141294850	5350	5350	5350	5350	1
282	20240322	151700	141289500	5340	5340	5340	5340	0
283	20240322	151600	141289500	5340	5340	5340	5340	1
284	20240322	151500	141284160	5350	5350	5350	5350	0
285	20240322	151400	141284160	5350	5350	5350	5350	6
286	20240322	151300	141252060	5340	5340	5340	5340	1
287	20240322	151200	141246720	5340	5340	5340	5340	1
288	20240322	151100	141241380	5340	5340	5340	5340	2
289	20240322	151000	141230700	5340	5340	5340	5340	18
290	20240322	150900	141134580	5350	5350	5350	5350	1
291	20240322	150800	141129230	5340	5340	5340	5340	0
292	20240322	150700	141129230	5340	5340	5340	5340	10
293	20240322	150600	141075830	5340	5340	5340	5340	0
294	20240322	150500	141075830	5340	5340	5340	5340	0
295	20240322	150400	141075830	5340	5340	5340	5340	0
296	20240322	150300	141075830	5340	5340	5340	5340	0
297	20240322	150200	141075830	5340	5340	5340	5340	0
298	20240322	150100	141075830	5340	5340	5340	5340	0
299	20240322	150000	141075830	5340	5340	5340	5340	0
300	20240322	145900	141075830	5340	5340	5340	5340	0
301	20240322	145800	141075830	5340	5340	5340	5340	2
302	20240322	145700	141065150	5350	5350	5350	5350	0
303	20240322	145600	141065150	5350	5350	5350	5350	0
304	20240322	145500	141065150	5350	5360	5360	5350	448
305	20240322	145400	138667470	5360	5360	5360	5360	0
306	20240322	145300	138667470	5360	5360	5360	5360	0
307	20240322	145200	138667470	5360	5360	5360	5360	0
308	20240322	145100	138667470	5360	5360	5360	5360	226
309	20240322	145000	137456110	5360	5360	5360	5360	0
310	20240322	144900	137456110	5360	5360	5360	5360	0
311	20240322	144800	137456110	5360	5360	5360	5360	0
312	20240322	144700	137456110	5360	5360	5360	5360	0
313	20240322	144600	137456110	5360	5360	5360	5360	56
314	20240322	144500	137155950	5360	5360	5360	5360	19
315	20240322	144400	137054110	5350	5350	5350	5350	0
316	20240322	144300	137054110	5350	5350	5350	5350	0
317	20240322	144200	137054110	5350	5350	5350	5350	0
318	20240322	144100	137054110	5350	5350	5350	5350	0
319	20240322	144000	137054110	5350	5350	5350	5350	0
320	20240322	143900	137054110	5350	5350	5350	5350	0
321	20240322	143800	137054110	5350	5350	5350	5350	285
322	20240322	143700	135529360	5350	5350	5350	5350	3
323	20240322	143600	135513310	5340	5340	5340	5340	0
324	20240322	143500	135513310	5340	5340	5340	5340	0
325	20240322	143400	135513310	5340	5340	5340	5340	0
326	20240322	143300	135513310	5340	5340	5340	5340	0
327	20240322	143200	135513310	5340	5340	5340	5340	0
328	20240322	143100	135513310	5340	5340	5340	5340	0
329	20240322	143000	135513310	5340	5350	5350	5340	48
330	20240322	142900	135256710	5350	5350	5350	5350	0
331	20240322	142800	135256710	5350	5350	5350	5350	0
332	20240322	142700	135256710	5350	5350	5350	5350	0
333	20240322	142600	135256710	5350	5350	5350	5350	0
334	20240322	142500	135256710	5350	5350	5350	5350	0
335	20240322	142400	135256710	5350	5350	5350	5350	0
336	20240322	142300	135256710	5350	5350	5350	5350	0
337	20240322	142200	135256710	5350	5350	5350	5350	0
338	20240322	142100	135256710	5350	5350	5350	5350	3
339	20240322	142000	135240660	5350	5370	5370	5350	19
340	20240322	141900	135138990	5380	5380	5380	5380	0
341	20240322	141800	135138990	5380	5380	5380	5380	0
342	20240322	141700	135138990	5380	5380	5380	5380	0
343	20240322	141600	135138990	5380	5380	5380	5380	0
344	20240322	141500	135138990	5380	5380	5380	5380	0
345	20240322	141400	135138990	5380	5380	5380	5380	0
346	20240322	141300	135138990	5380	5380	5380	5380	0
347	20240322	141200	135138990	5380	5380	5380	5380	0
348	20240322	141100	135138990	5380	5380	5380	5380	2
349	20240322	141000	135128230	5380	5380	5380	5380	0
350	20240322	140900	135128230	5380	5380	5380	5380	0
351	20240322	140800	135128230	5380	5380	5380	5380	0
352	20240322	140700	135128230	5380	5380	5380	5380	0
353	20240322	140600	135128230	5380	5380	5380	5380	0
354	20240322	140500	135128230	5380	5380	5380	5380	4
355	20240322	140400	135106710	5390	5390	5390	5390	0
356	20240322	140300	135106710	5390	5390	5390	5390	0
357	20240322	140200	135106710	5390	5390	5390	5390	0
358	20240322	140100	135106710	5390	5390	5390	5390	0
359	20240322	140000	135106710	5390	5380	5390	5380	4
360	20240322	135900	135085180	5380	5380	5380	5380	0
361	20240322	135800	135085180	5380	5380	5380	5380	0
362	20240322	135700	135085180	5380	5380	5380	5380	0
363	20240322	135600	135085180	5380	5380	5380	5380	0
364	20240322	135500	135085180	5380	5380	5380	5380	0
365	20240322	135400	135085180	5380	5380	5380	5380	1
366	20240322	135300	135079800	5380	5380	5380	5380	0
367	20240322	135200	135079800	5380	5380	5380	5380	30
368	20240322	135100	134918400	5390	5390	5390	5390	0
369	20240322	135000	134918400	5390	5390	5390	5390	0
370	20240322	134900	134918400	5390	5390	5390	5390	3230
371	20240322	134800	117508700	5400	5400	5400	5400	20
372	20240322	134700	117400700	5390	5390	5390	5390	10
373	20240322	134600	117346800	5390	5390	5390	5390	0
374	20240322	134500	117346800	5390	5390	5390	5390	99
375	20240322	134400	116813190	5400	5400	5400	5400	0
376	20240322	134300	116813190	5400	5390	5400	5390	25
377	20240322	134200	116678330	5390	5390	5390	5390	17
378	20240322	134100	116586700	5390	5390	5390	5390	0
379	20240322	134000	116586700	5390	5390	5390	5390	0
380	20240322	133900	116586700	5390	5390	5390	5390	0
381	20240322	133800	116586700	5390	5380	5390	5380	5
382	20240322	133700	116559770	5390	5390	5390	5390	6
383	20240322	133600	116527430	5390	5390	5390	5390	0
384	20240322	133500	116527430	5390	5390	5390	5390	0
385	20240322	133400	116527430	5390	5390	5390	5390	0
386	20240322	133300	116527430	5390	5390	5390	5390	0
387	20240322	133200	116527430	5390	5390	5390	5390	0
388	20240322	133100	116527430	5390	5390	5390	5390	1
389	20240322	133000	116522040	5390	5390	5390	5390	0
390	20240322	132900	116522040	5390	5390	5390	5390	0
391	20240322	132800	116522040	5390	5390	5390	5390	0
392	20240322	132700	116522040	5390	5390	5390	5390	0
393	20240322	132600	116522040	5390	5390	5390	5390	0
394	20240322	132500	116522040	5390	5390	5390	5390	0
395	20240322	132400	116522040	5390	5390	5390	5390	0
396	20240322	132300	116522040	5390	5390	5390	5390	0
397	20240322	132200	116522040	5390	5390	5390	5390	0
398	20240322	132100	116522040	5390	5390	5390	5390	9
399	20240322	132000	116473530	5390	5390	5390	5390	50
400	20240322	131900	116204030	5390	5390	5390	5390	0
401	20240322	131800	116204030	5390	5390	5390	5390	0
402	20240322	131700	116204030	5390	5390	5390	5390	0
403	20240322	131600	116204030	5390	5390	5390	5390	0
404	20240322	131500	116204030	5390	5390	5390	5390	0
405	20240322	131400	116204030	5390	5390	5390	5390	0
406	20240322	131300	116204030	5390	5390	5390	5390	0
407	20240322	131200	116204030	5390	5390	5390	5390	0
408	20240322	131100	116204030	5390	5390	5390	5390	0
409	20240322	131000	116204030	5390	5390	5390	5390	1
410	20240322	130900	116198640	5390	5380	5390	5380	49
411	20240322	130800	115934830	5380	5380	5380	5380	0
412	20240322	130700	115934830	5380	5380	5380	5380	0
413	20240322	130600	115934830	5380	5380	5380	5380	1
414	20240322	130500	115929450	5330	5330	5330	5330	0
415	20240322	130400	115929450	5330	5330	5330	5330	0
416	20240322	130300	115929450	5330	5330	5330	5330	0
417	20240322	130200	115929450	5330	5330	5330	5330	0
418	20240322	130100	115929450	5330	5330	5330	5330	0
419	20240322	130000	115929450	5330	5330	5330	5330	0
420	20240322	125900	115929450	5330	5330	5330	5330	46
421	20240322	125800	115684270	5310	5310	5310	5310	0
422	20240322	125700	115684270	5310	5310	5310	5310	0
423	20240322	125600	115684270	5310	5310	5310	5310	0
424	20240322	125500	115684270	5310	5310	5310	5310	30
425	20240322	125400	115524970	5310	5310	5310	5310	0
426	20240322	125300	115524970	5310	5310	5310	5310	0
427	20240322	125200	115524970	5310	5310	5310	5310	20
428	20240322	125100	115418770	5330	5330	5330	5330	0
429	20240322	125000	115418770	5330	5330	5330	5330	0
430	20240322	124900	115418770	5330	5330	5330	5330	0
431	20240322	124800	115418770	5330	5330	5330	5330	0
432	20240322	124700	115418770	5330	5330	5330	5330	0
433	20240322	124600	115418770	5330	5330	5330	5330	0
434	20240322	124500	115418770	5330	5330	5330	5330	0
435	20240322	124400	115418770	5330	5330	5330	5330	0
436	20240322	124300	115418770	5330	5330	5330	5330	0
437	20240322	124200	115418770	5330	5330	5330	5330	0
438	20240322	124100	115418770	5330	5330	5330	5330	1
439	20240322	124000	115413440	5320	5320	5320	5320	0
440	20240322	123900	115413440	5320	5320	5320	5320	0
441	20240322	123800	115413440	5320	5320	5320	5320	25
442	20240322	123700	115280440	5320	5320	5320	5320	475
443	20240322	123600	112753440	5330	5330	5330	5330	0
444	20240322	123500	112753440	5330	5330	5330	5330	0
445	20240322	123400	112753440	5330	5330	5330	5330	0
446	20240322	123300	112753440	5330	5330	5330	5330	0
447	20240322	123200	112753440	5330	5330	5330	5330	0
448	20240322	123100	112753440	5330	5330	5330	5330	0
449	20240322	123000	112753440	5330	5300	5330	5300	14
450	20240322	122900	112679210	5300	5300	5300	5300	940
451	20240322	122800	107697210	5330	5330	5330	5330	1
452	20240322	122700	107691880	5320	5320	5320	5320	396
453	20240322	122600	105585160	5320	5320	5320	5320	1
454	20240322	122500	105579840	5290	5290	5290	5290	0
455	20240322	122400	105579840	5290	5290	5290	5290	0
456	20240322	122300	105579840	5290	5290	5290	5290	0
457	20240322	122200	105579840	5290	5290	5290	5290	0
458	20240322	122100	105579840	5290	5290	5290	5290	0
459	20240322	122000	105579840	5290	5290	5290	5290	0
460	20240322	121900	105579840	5290	5290	5290	5290	0
461	20240322	121800	105579840	5290	5290	5290	5290	0
462	20240322	121700	105579840	5290	5290	5290	5290	0
463	20240322	121600	105579840	5290	5300	5300	5290	331
464	20240322	121500	103828640	5300	5300	5300	5300	1
465	20240322	121400	103823340	5300	5300	5300	5300	22
466	20240322	121300	103706740	5310	5310	5310	5310	0
467	20240322	121200	103706740	5310	5310	5310	5310	0
468	20240322	121100	103706740	5310	5310	5310	5310	0
469	20240322	121000	103706740	5310	5310	5310	5310	0
470	20240322	120900	103706740	5310	5310	5310	5310	0
471	20240322	120800	103706740	5310	5310	5310	5310	0
472	20240322	120700	103706740	5310	5310	5310	5310	0
473	20240322	120600	103706740	5310	5310	5310	5310	0
474	20240322	120500	103706740	5310	5310	5310	5310	0
475	20240322	120400	103706740	5310	5310	5310	5310	0
476	20240322	120300	103706740	5310	5310	5310	5310	0
477	20240322	120200	103706740	5310	5310	5310	5310	0
478	20240322	120100	103706740	5310	5310	5320	5310	34
479	20240322	120000	103526190	5330	5330	5330	5330	0
480	20240322	115900	103526190	5330	5330	5330	5330	12
481	20240322	115800	103462230	5310	5310	5310	5310	610
482	20240322	115700	100223130	5320	5320	5320	5320	9
483	20240322	115600	100175250	5320	5320	5320	5320	20
484	20240322	115500	100068850	5330	5330	5330	5330	0
485	20240322	115400	100068850	5330	5330	5330	5330	0
486	20240322	115300	100068850	5330	5330	5330	5330	0
487	20240322	115200	100068850	5330	5330	5330	5330	0
488	20240322	115100	100068850	5330	5330	5330	5330	10
489	20240322	115000	100015550	5330	5330	5330	5330	0
490	20240322	114900	100015550	5330	5330	5330	5330	0
491	20240322	114800	100015550	5330	5330	5330	5330	0
492	20240322	114700	100015550	5330	5340	5340	5330	53
493	20240322	114600	99733050	5330	5330	5330	5330	0
494	20240322	114500	99733050	5330	5330	5330	5330	0
495	20240322	114400	99733050	5330	5330	5330	5330	0
496	20240322	114300	99733050	5330	5330	5330	5330	0
497	20240322	114200	99733050	5330	5330	5330	5330	0
498	20240322	114100	99733050	5330	5330	5330	5330	88
499	20240322	114000	99264010	5290	5290	5290	5290	0
500	20240322	113900	99264010	5290	5310	5310	5290	258
501	20240322	113800	97896070	5310	5310	5310	5310	0
502	20240322	113700	97896070	5310	5310	5310	5310	0
503	20240322	113600	97896070	5310	5310	5310	5310	0
504	20240322	113500	97896070	5310	5310	5310	5310	0
505	20240322	113400	97896070	5310	5310	5310	5310	0
506	20240322	113300	97896070	5310	5310	5310	5310	0
507	20240322	113200	97896070	5310	5310	5310	5310	1
508	20240322	113100	97890760	5290	5370	5370	5290	1000
509	20240322	113000	92586160	5380	5380	5380	5380	0
510	20240322	112900	92586160	5380	5380	5380	5380	0
511	20240322	112800	92586160	5380	5380	5380	5380	0
512	20240322	112700	92586160	5380	5380	5380	5380	0
513	20240322	112600	92586160	5380	5380	5380	5380	6
514	20240322	112500	92553880	5390	5390	5390	5390	0
515	20240322	112400	92553880	5390	5390	5390	5390	0
516	20240322	112300	92553880	5390	5390	5390	5390	0
517	20240322	112200	92553880	5390	5390	5390	5390	0
518	20240322	112100	92553880	5390	5390	5390	5390	0
519	20240322	112000	92553880	5390	5390	5390	5390	0
520	20240322	111900	92553880	5390	5390	5390	5390	0
521	20240322	111800	92553880	5390	5390	5390	5390	0
522	20240322	111700	92553880	5390	5390	5390	5390	0
523	20240322	111600	92553880	5390	5390	5390	5390	0
524	20240322	111500	92553880	5390	5390	5390	5390	13
525	20240322	111400	92483810	5380	5380	5380	5380	4
526	20240322	111300	92462290	5380	5370	5380	5370	16
527	20240322	111200	92376270	5360	5360	5360	5360	0
528	20240322	111100	92376270	5360	5360	5360	5360	0
529	20240322	111000	92376270	5360	5360	5360	5360	19
530	20240322	110900	92274430	5380	5380	5380	5380	0
531	20240322	110800	92274430	5380	5380	5380	5380	0
532	20240322	110700	92274430	5380	5380	5380	5380	0
533	20240322	110600	92274430	5380	5380	5380	5380	0
534	20240322	110500	92274430	5380	5380	5380	5380	0
535	20240322	110400	92274430	5380	5380	5380	5380	0
536	20240322	110300	92274430	5380	5380	5380	5380	0
537	20240322	110200	92274430	5380	5380	5380	5380	0
538	20240322	110100	92274430	5380	5380	5380	5380	0
539	20240322	110000	92274430	5380	5380	5380	5380	0
540	20240322	105900	92274430	5380	5380	5380	5380	0
541	20240322	105800	92274430	5380	5380	5380	5380	0
542	20240322	105700	92274430	5380	5380	5380	5380	0
543	20240322	105600	92274430	5380	5380	5380	5380	0
544	20240322	105500	92274430	5380	5380	5380	5380	0
545	20240322	105400	92274430	5380	5380	5380	5380	0
546	20240322	105300	92274430	5380	5380	5380	5380	0
547	20240322	105200	92274430	5380	5380	5380	5380	0
548	20240322	105100	92274430	5380	5380	5380	5380	0
549	20240322	105000	92274430	5380	5380	5380	5380	0
550	20240322	104900	92274430	5380	5380	5380	5380	0
551	20240322	104800	92274430	5380	5380	5380	5380	0
552	20240322	104700	92274430	5380	5380	5380	5380	0
553	20240322	104600	92274430	5380	5380	5380	5380	0
554	20240322	104500	92274430	5380	5380	5380	5380	0
555	20240322	104400	92274430	5380	5380	5380	5380	0
556	20240322	104300	92274430	5380	5380	5380	5380	0
557	20240322	104200	92274430	5380	5380	5380	5380	0
558	20240322	104100	92274430	5380	5380	5380	5380	0
559	20240322	104000	92274430	5380	5380	5380	5380	0
560	20240322	103900	92274430	5380	5380	5380	5380	0
561	20240322	103800	92274430	5380	5380	5380	5380	0
562	20240322	103700	92274430	5380	5380	5380	5380	0
563	20240322	103600	92274430	5380	5380	5380	5380	0
564	20240322	103500	92274430	5380	5380	5380	5380	1
565	20240322	103400	92269050	5370	5370	5370	5370	0
566	20240322	103300	92269050	5370	5370	5370	5370	143
567	20240322	103200	91501140	5310	5310	5310	5310	0
568	20240322	103100	91501140	5310	5340	5340	5310	281
569	20240322	103000	90005090	5340	5340	5340	5340	371
570	20240322	102900	88023950	5340	5380	5380	5340	1996
571	20240322	102800	77309440	5380	5380	5380	5380	0
572	20240322	102700	77309440	5380	5380	5380	5380	0
573	20240322	102600	77309440	5380	5380	5380	5380	0
574	20240322	102500	77309440	5380	5380	5380	5380	1
575	20240322	102400	77304060	5380	5380	5380	5380	0
576	20240322	102300	77304060	5380	5380	5380	5380	0
577	20240322	102200	77304060	5380	5380	5380	5380	0
578	20240322	102100	77304060	5380	5380	5380	5380	0
579	20240322	102000	77304060	5380	5380	5380	5380	0
580	20240322	101900	77304060	5380	5380	5380	5380	10
581	20240322	101800	77250260	5370	5370	5370	5370	0
582	20240322	101700	77250260	5370	5370	5370	5370	931
583	20240322	101600	72250790	5400	5400	5400	5400	0
584	20240322	101500	72250790	5400	5400	5400	5400	395
585	20240322	101400	70117790	5410	5410	5410	5410	0
586	20240322	101300	70117790	5410	5410	5410	5410	0
587	20240322	101200	70117790	5410	5410	5410	5410	0
588	20240322	101100	70117790	5410	5410	5410	5410	0
589	20240322	101000	70117790	5410	5410	5410	5410	1
590	20240322	100900	70112380	5420	5420	5420	5420	1
591	20240322	100800	70106960	5420	5420	5420	5420	0
592	20240322	100700	70106960	5420	5420	5420	5420	0
593	20240322	100600	70106960	5420	5420	5420	5420	0
594	20240322	100500	70106960	5420	5400	5420	5400	268
595	20240322	100400	68656560	5410	5410	5410	5410	0
596	20240322	100300	68656560	5410	5410	5410	5410	0
597	20240322	100200	68656560	5410	5410	5410	5410	0
598	20240322	100100	68656560	5410	5410	5410	5410	0
599	20240322	100000	68656560	5410	5410	5410	5410	0
600	20240322	095900	68656560	5410	5410	5410	5410	0
601	20240322	095800	68656560	5410	5410	5410	5410	0
602	20240322	095700	68656560	5410	5370	5410	5370	2
603	20240322	095600	68645780	5420	5420	5420	5420	1
604	20240322	095500	68640360	5410	5410	5410	5410	398
605	20240322	095400	66487180	5420	5440	5440	5420	255
606	20240322	095300	65103770	5430	5430	5430	5430	1
607	20240322	095200	65098340	5430	5420	5430	5420	23
608	20240322	095100	64973660	5420	5420	5420	5420	49
609	20240322	095000	64708080	5420	5410	5420	5410	1118
610	20240322	094900	58648670	5420	5410	5420	5410	28
611	20240322	094800	58497170	5410	5410	5410	5410	365
612	20240322	094700	56522520	5410	5410	5410	5410	236
613	20240322	094600	55245760	5390	5390	5390	5390	1
614	20240322	094500	55240370	5380	5380	5380	5380	0
615	20240322	094400	55240370	5380	5380	5380	5380	10
616	20240322	094300	55186570	5420	5420	5420	5420	0
617	20240322	094200	55186570	5420	5420	5420	5420	0
618	20240322	094100	55186570	5420	5420	5420	5420	0
619	20240322	094000	55186570	5420	5410	5420	5410	95
620	20240322	093900	54671710	5410	5370	5410	5370	1837
621	20240322	093800	44752900	5370	5370	5370	5370	1
622	20240322	093700	44747530	5400	5370	5400	5370	2262
623	20240322	093600	32555120	5360	5360	5360	5360	36
624	20240322	093500	32362160	5360	5360	5360	5360	94
625	20240322	093400	31858320	5350	5350	5350	5350	0
626	20240322	093300	31858320	5350	5340	5350	5340	31
627	20240322	093200	31692770	5370	5370	5370	5370	0
628	20240322	093100	31692770	5370	5370	5370	5370	0
629	20240322	093000	31692770	5370	5370	5370	5370	30
630	20240322	092900	31531670	5380	5380	5380	5380	0
631	20240322	092800	31531670	5380	5370	5380	5370	70
632	20240322	092700	31155170	5380	5330	5380	5330	2063
633	20240322	092600	20116030	5330	5320	5330	5320	530
634	20240322	092500	17291430	5320	5320	5320	5320	30
635	20240322	092400	17131830	5320	5320	5320	5320	107
636	20240322	092300	16562590	5320	5320	5320	5320	373
637	20240322	092200	14578230	5320	5320	5320	5320	127
638	20240322	092100	13902590	5320	5320	5320	5320	500
639	20240322	092000	11242590	5290	5290	5290	5290	0
640	20240322	091900	11242590	5290	5290	5290	5290	20
641	20240322	091800	11136790	5290	5290	5290	5290	560
642	20240322	091700	8174390	5290	5270	5290	5270	501
643	20240322	091600	5525770	5270	5270	5270	5270	0
644	20240322	091500	5525770	5270	5270	5270	5270	0
645	20240322	091400	5525770	5270	5270	5270	5270	0
646	20240322	091300	5525770	5270	5270	5270	5270	0
647	20240322	091200	5525770	5270	5270	5270	5270	0
648	20240322	091100	5525770	5270	5250	5270	5240	125
649	20240322	091000	4869740	5240	5240	5240	5240	0
650	20240322	090900	4869740	5240	5240	5240	5240	168
651	20240322	090800	3989420	5290	5250	5290	5250	98
652	20240322	090700	3474520	5250	5250	5250	5250	0
653	20240322	090600	3474520	5250	5250	5250	5250	0
654	20240322	090500	3474520	5250	5270	5270	5250	10
655	20240322	090400	3422000	5340	5340	5340	5340	0
656	20240322	090300	3422000	5340	5340	5340	5340	0
657	20240322	090200	3422000	5340	5340	5340	5340	0
658	20240322	090100	3422000	5340	5340	5340	5340	200
659	20240322	090000	2354000	5350	5350	5350	5350	440