KissMeData/122900/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	201500	231543730	8640	8640	8640	8640	106
3	20240319	201400	231543730	8640	8640	8640	8640	0
4	20240319	201300	231543730	8640	8640	8640	8640	0
5	20240319	201200	231543730	8640	8640	8640	8640	0
6	20240319	201100	231543730	8640	8640	8640	8640	0
7	20240319	201000	231543730	8640	8640	8640	8640	0
8	20240319	200900	231543730	8640	8640	8640	8640	0
9	20240319	200800	231543730	8640	8640	8640	8640	0
10	20240319	200700	231543730	8640	8640	8640	8640	0
11	20240319	200600	231543730	8640	8640	8640	8640	0
12	20240319	200500	231543730	8640	8640	8640	8640	0
13	20240319	200400	231543730	8640	8640	8640	8640	0
14	20240319	200300	231543730	8640	8640	8640	8640	0
15	20240319	200200	231543730	8640	8640	8640	8640	0
16	20240319	200100	231543730	8640	8640	8640	8640	0
17	20240319	200000	231543730	8640	8640	8640	8640	0
18	20240319	195900	231543730	8640	8640	8640	8640	0
19	20240319	195800	231543730	8640	8640	8640	8640	0
20	20240319	195700	231543730	8640	8640	8640	8640	0
21	20240319	195600	231543730	8640	8640	8640	8640	0
22	20240319	195500	231543730	8640	8640	8640	8640	0
23	20240319	195400	231543730	8640	8640	8640	8640	0
24	20240319	195300	231543730	8640	8640	8640	8640	0
25	20240319	195200	231543730	8640	8640	8640	8640	0
26	20240319	195100	231543730	8640	8640	8640	8640	0
27	20240319	195000	231543730	8640	8640	8640	8640	0
28	20240319	194900	231543730	8640	8640	8640	8640	0
29	20240319	194800	231543730	8640	8640	8640	8640	0
30	20240319	194700	231543730	8640	8640	8640	8640	0
31	20240319	194600	231543730	8640	8640	8640	8640	0
32	20240319	194500	231543730	8640	8640	8640	8640	106
33	20240319	194400	231543730	8640	8640	8640	8640	0
34	20240319	194300	231543730	8640	8640	8640	8640	0
35	20240319	194200	231543730	8640	8640	8640	8640	0
36	20240319	194100	231543730	8640	8640	8640	8640	0
37	20240319	194000	231543730	8640	8640	8640	8640	0
38	20240319	193900	231543730	8640	8640	8640	8640	0
39	20240319	193800	231543730	8640	8640	8640	8640	0
40	20240319	193700	231543730	8640	8640	8640	8640	0
41	20240319	193600	231543730	8640	8640	8640	8640	0
42	20240319	193500	231543730	8640	8640	8640	8640	0
43	20240319	193400	231543730	8640	8640	8640	8640	0
44	20240319	193300	231543730	8640	8640	8640	8640	0
45	20240319	193200	231543730	8640	8640	8640	8640	0
46	20240319	193100	231543730	8640	8640	8640	8640	0
47	20240319	193000	231543730	8640	8640	8640	8640	0
48	20240319	192900	231543730	8640	8640	8640	8640	0
49	20240319	192800	231543730	8640	8640	8640	8640	0
50	20240319	192700	231543730	8640	8640	8640	8640	0
51	20240319	192600	231543730	8640	8640	8640	8640	0
52	20240319	192500	231543730	8640	8640	8640	8640	0
53	20240319	192400	231543730	8640	8640	8640	8640	0
54	20240319	192300	231543730	8640	8640	8640	8640	0
55	20240319	192200	231543730	8640	8640	8640	8640	0
56	20240319	192100	231543730	8640	8640	8640	8640	0
57	20240319	192000	231543730	8640	8640	8640	8640	0
58	20240319	191900	231543730	8640	8640	8640	8640	0
59	20240319	191800	231543730	8640	8640	8640	8640	0
60	20240319	191700	231543730	8640	8640	8640	8640	0
61	20240319	191600	231543730	8640	8640	8640	8640	0
62	20240319	191500	231543730	8640	8640	8640	8640	106
63	20240319	191400	231543730	8640	8640	8640	8640	0
64	20240319	191300	231543730	8640	8640	8640	8640	0
65	20240319	191200	231543730	8640	8640	8640	8640	0
66	20240319	191100	231543730	8640	8640	8640	8640	0
67	20240319	191000	231543730	8640	8640	8640	8640	0
68	20240319	190900	231543730	8640	8640	8640	8640	0
69	20240319	190800	231543730	8640	8640	8640	8640	0
70	20240319	190700	231543730	8640	8640	8640	8640	0
71	20240319	190600	231543730	8640	8640	8640	8640	0
72	20240319	190500	231543730	8640	8640	8640	8640	0
73	20240319	190400	231543730	8640	8640	8640	8640	0
74	20240319	190300	231543730	8640	8640	8640	8640	0
75	20240319	190200	231543730	8640	8640	8640	8640	0
76	20240319	190100	231543730	8640	8640	8640	8640	0
77	20240319	190000	231543730	8640	8640	8640	8640	0
78	20240319	185900	231543730	8640	8640	8640	8640	0
79	20240319	185800	231543730	8640	8640	8640	8640	0
80	20240319	185700	231543730	8640	8640	8640	8640	0
81	20240319	185600	231543730	8640	8640	8640	8640	0
82	20240319	185500	231543730	8640	8640	8640	8640	0
83	20240319	185400	231543730	8640	8640	8640	8640	0
84	20240319	185300	231543730	8640	8640	8640	8640	0
85	20240319	185200	231543730	8640	8640	8640	8640	0
86	20240319	185100	231543730	8640	8640	8640	8640	0
87	20240319	185000	231543730	8640	8640	8640	8640	0
88	20240319	184900	231543730	8640	8640	8640	8640	0
89	20240319	184800	231543730	8640	8640	8640	8640	0
90	20240319	184700	231543730	8640	8640	8640	8640	0
91	20240319	184600	231543730	8640	8640	8640	8640	0
92	20240319	184500	231543730	8640	8640	8640	8640	106
93	20240319	184400	231543730	8640	8640	8640	8640	0
94	20240319	184300	231543730	8640	8640	8640	8640	0
95	20240319	184200	231543730	8640	8640	8640	8640	0
96	20240319	184100	231543730	8640	8640	8640	8640	0
97	20240319	184000	231543730	8640	8640	8640	8640	0
98	20240319	183900	231543730	8640	8640	8640	8640	0
99	20240319	183800	231543730	8640	8640	8640	8640	0
100	20240319	183700	231543730	8640	8640	8640	8640	0
101	20240319	183600	231543730	8640	8640	8640	8640	0
102	20240319	183500	231543730	8640	8640	8640	8640	0
103	20240319	183400	231543730	8640	8640	8640	8640	0
104	20240319	183300	231543730	8640	8640	8640	8640	0
105	20240319	183200	231543730	8640	8640	8640	8640	0
106	20240319	183100	231543730	8640	8640	8640	8640	0
107	20240319	183000	231543730	8640	8640	8640	8640	0
108	20240319	182900	231543730	8640	8640	8640	8640	0
109	20240319	182800	231543730	8640	8640	8640	8640	0
110	20240319	182700	231543730	8640	8640	8640	8640	0
111	20240319	182600	231543730	8640	8640	8640	8640	0
112	20240319	182500	231543730	8640	8640	8640	8640	0
113	20240319	182400	231543730	8640	8640	8640	8640	0
114	20240319	182300	231543730	8640	8640	8640	8640	0
115	20240319	182200	231543730	8640	8640	8640	8640	0
116	20240319	182100	231543730	8640	8640	8640	8640	0
117	20240319	182000	231543730	8640	8640	8640	8640	0
118	20240319	181900	231543730	8640	8640	8640	8640	0
119	20240319	181800	231543730	8640	8640	8640	8640	0
120	20240319	181700	231543730	8640	8640	8640	8640	0
121	20240319	181600	231543730	8640	8640	8640	8640	0
122	20240319	181500	231543730	8640	8640	8640	8640	106
123	20240319	181400	231543730	8640	8640	8640	8640	0
124	20240319	181300	231543730	8640	8640	8640	8640	0
125	20240319	181200	231543730	8640	8640	8640	8640	0
126	20240319	181100	231543730	8640	8640	8640	8640	0
127	20240319	181000	231543730	8640	8640	8640	8640	0
128	20240319	180900	231543730	8640	8640	8640	8640	0
129	20240319	180800	231543730	8640	8640	8640	8640	0
130	20240319	180700	231543730	8640	8640	8640	8640	0
131	20240319	180600	231543730	8640	8640	8640	8640	0
132	20240319	180500	231543730	8640	8640	8640	8640	0
133	20240319	180400	231543730	8640	8640	8640	8640	0
134	20240319	180300	231543730	8640	8640	8640	8640	0
135	20240319	180200	231543730	8640	8640	8640	8640	0
136	20240319	180100	231543730	8640	8640	8640	8640	0
137	20240319	180000	231543730	8640	8640	8640	8640	0
138	20240319	175900	231543730	8640	8640	8640	8640	0
139	20240319	175800	231543730	8640	8640	8640	8640	0
140	20240319	175700	231543730	8640	8640	8640	8640	0
141	20240319	175600	231543730	8640	8640	8640	8640	0
142	20240319	175500	231543730	8640	8640	8640	8640	0
143	20240319	175400	231543730	8640	8640	8640	8640	0
144	20240319	175300	231543730	8640	8640	8640	8640	0
145	20240319	175200	231543730	8640	8640	8640	8640	0
146	20240319	175100	231543730	8640	8640	8640	8640	0
147	20240319	175000	231543730	8640	8640	8640	8640	0
148	20240319	174900	231543730	8640	8640	8640	8640	0
149	20240319	174800	231543730	8640	8640	8640	8640	0
150	20240319	174700	231543730	8640	8640	8640	8640	0
151	20240319	174600	231543730	8640	8640	8640	8640	0
152	20240319	174500	231543730	8640	8640	8640	8640	106
153	20240319	174400	231543730	8640	8640	8640	8640	0
154	20240319	174300	231543730	8640	8640	8640	8640	0
155	20240319	174200	231543730	8640	8640	8640	8640	0
156	20240319	174100	231543730	8640	8640	8640	8640	0
157	20240319	174000	231543730	8640	8640	8640	8640	0
158	20240319	173900	231543730	8640	8640	8640	8640	0
159	20240319	173800	231543730	8640	8640	8640	8640	0
160	20240319	173700	231543730	8640	8640	8640	8640	0
161	20240319	173600	231543730	8640	8640	8640	8640	0
162	20240319	173500	231543730	8640	8640	8640	8640	0
163	20240319	173400	231543730	8640	8640	8640	8640	0
164	20240319	173300	231543730	8640	8640	8640	8640	0
165	20240319	173200	231543730	8640	8640	8640	8640	0
166	20240319	173100	231543730	8640	8640	8640	8640	0
167	20240319	173000	231543730	8640	8640	8640	8640	0
168	20240319	172900	231543730	8640	8640	8640	8640	0
169	20240319	172800	231543730	8640	8640	8640	8640	0
170	20240319	172700	231543730	8640	8640	8640	8640	0
171	20240319	172600	231543730	8640	8640	8640	8640	0
172	20240319	172500	231543730	8640	8640	8640	8640	0
173	20240319	172400	231543730	8640	8640	8640	8640	0
174	20240319	172300	231543730	8640	8640	8640	8640	0
175	20240319	172200	231543730	8640	8640	8640	8640	0
176	20240319	172100	231543730	8640	8640	8640	8640	0
177	20240319	172000	231543730	8640	8640	8640	8640	0
178	20240319	171900	231543730	8640	8640	8640	8640	0
179	20240319	171800	231543730	8640	8640	8640	8640	0
180	20240319	171700	231543730	8640	8640	8640	8640	0
181	20240319	171600	231543730	8640	8640	8640	8640	0
182	20240319	171500	231543730	8640	8640	8640	8640	106
183	20240319	171400	231543730	8640	8640	8640	8640	0
184	20240319	171300	231543730	8640	8640	8640	8640	0
185	20240319	171200	231543730	8640	8640	8640	8640	0
186	20240319	171100	231543730	8640	8640	8640	8640	0
187	20240319	171000	231543730	8640	8640	8640	8640	0
188	20240319	170900	231543730	8640	8640	8640	8640	0
189	20240319	170800	231543730	8640	8640	8640	8640	0
190	20240319	170700	231543730	8640	8640	8640	8640	0
191	20240319	170600	231543730	8640	8640	8640	8640	0
192	20240319	170500	231543730	8640	8640	8640	8640	0
193	20240319	170400	231543730	8640	8640	8640	8640	0
194	20240319	170300	231543730	8640	8640	8640	8640	0
195	20240319	170200	231543730	8640	8640	8640	8640	0
196	20240319	170100	231543730	8640	8640	8640	8640	0
197	20240319	170000	231543730	8640	8640	8640	8640	0
198	20240319	165900	231543730	8640	8640	8640	8640	0
199	20240319	165800	231543730	8640	8640	8640	8640	0
200	20240319	165700	231543730	8640	8640	8640	8640	0
201	20240319	165600	231543730	8640	8640	8640	8640	0
202	20240319	165500	231543730	8640	8640	8640	8640	0
203	20240319	165400	231543730	8640	8640	8640	8640	0
204	20240319	165300	231543730	8640	8640	8640	8640	0
205	20240319	165200	231543730	8640	8640	8640	8640	0
206	20240319	165100	231543730	8640	8640	8640	8640	0
207	20240319	165000	231543730	8640	8640	8640	8640	0
208	20240319	164900	231543730	8640	8640	8640	8640	0
209	20240319	164800	231543730	8640	8640	8640	8640	0
210	20240319	164700	231543730	8640	8640	8640	8640	0
211	20240319	164600	231543730	8640	8640	8640	8640	0
212	20240319	164500	231543730	8640	8640	8640	8640	106
213	20240319	164400	231543730	8640	8640	8640	8640	0
214	20240319	164300	231543730	8640	8640	8640	8640	0
215	20240319	164200	231543730	8640	8640	8640	8640	0
216	20240319	164100	231543730	8640	8640	8640	8640	0
217	20240319	164000	231543730	8640	8640	8640	8640	0
218	20240319	163900	231543730	8640	8640	8640	8640	0
219	20240319	163800	231543730	8640	8640	8640	8640	0
220	20240319	163700	231543730	8640	8640	8640	8640	0
221	20240319	163600	231543730	8640	8640	8640	8640	0
222	20240319	163500	231543730	8640	8640	8640	8640	0
223	20240319	163400	231543730	8640	8640	8640	8640	0
224	20240319	163300	231543730	8640	8640	8640	8640	0
225	20240319	163200	231543730	8640	8640	8640	8640	0
226	20240319	163100	231543730	8640	8640	8640	8640	0
227	20240319	163000	231543730	8640	8640	8640	8640	0
228	20240319	162900	231543730	8640	8640	8640	8640	0
229	20240319	162800	231543730	8640	8640	8640	8640	0
230	20240319	162700	231543730	8640	8640	8640	8640	0
231	20240319	162600	231543730	8640	8640	8640	8640	0
232	20240319	162500	231543730	8640	8640	8640	8640	0
233	20240319	162400	231543730	8640	8640	8640	8640	0
234	20240319	162300	231543730	8640	8640	8640	8640	0
235	20240319	162200	231543730	8640	8640	8640	8640	0
236	20240319	162100	231543730	8640	8640	8640	8640	0
237	20240319	162000	231543730	8640	8640	8640	8640	0
238	20240319	161900	231543730	8640	8640	8640	8640	0
239	20240319	161800	231543730	8640	8640	8640	8640	0
240	20240319	161700	231543730	8640	8640	8640	8640	0
241	20240319	161600	231543730	8640	8640	8640	8640	0
242	20240319	161500	231543730	8640	8640	8640	8640	106
243	20240319	161400	231543730	8640	8640	8640	8640	0
244	20240319	161300	231543730	8640	8640	8640	8640	0
245	20240319	161200	231543730	8640	8640	8640	8640	0
246	20240319	161100	231543730	8640	8640	8640	8640	0
247	20240319	161000	231543730	8640	8640	8640	8640	0
248	20240319	160900	231543730	8640	8640	8640	8640	0
249	20240319	160800	231543730	8640	8640	8640	8640	0
250	20240319	160700	231543730	8640	8640	8640	8640	0
251	20240319	160600	231543730	8640	8640	8640	8640	0
252	20240319	160500	231543730	8640	8640	8640	8640	0
253	20240319	160400	231543730	8640	8640	8640	8640	0
254	20240319	160300	231543730	8640	8640	8640	8640	0
255	20240319	160200	231543730	8640	8640	8640	8640	0
256	20240319	160100	231543730	8640	8640	8640	8640	0
257	20240319	160000	231543730	8640	8640	8640	8640	0
258	20240319	155900	231543730	8640	8640	8640	8640	0
259	20240319	155800	231543730	8640	8640	8640	8640	0
260	20240319	155700	231543730	8640	8640	8640	8640	0
261	20240319	155600	231543730	8640	8640	8640	8640	0
262	20240319	155500	231543730	8640	8640	8640	8640	0
263	20240319	155400	231543730	8640	8640	8640	8640	0
264	20240319	155300	231543730	8640	8640	8640	8640	0
265	20240319	155200	231543730	8640	8640	8640	8640	0
266	20240319	155100	231543730	8640	8640	8640	8640	0
267	20240319	155000	231543730	8640	8640	8640	8640	0
268	20240319	154900	231543730	8640	8640	8640	8640	0
269	20240319	154800	231543730	8640	8640	8640	8640	0
270	20240319	154700	231543730	8640	8640	8640	8640	0
271	20240319	154600	231543730	8640	8640	8640	8640	0
272	20240319	154500	231543730	8640	8640	8640	8640	106
273	20240319	154400	231543730	8640	8640	8640	8640	0
274	20240319	154300	231543730	8640	8640	8640	8640	0
275	20240319	154200	231543730	8640	8640	8640	8640	0
276	20240319	154100	231543730	8640	8640	8640	8640	0
277	20240319	154000	231543730	8640	8640	8640	8640	0
278	20240319	153900	231543730	8640	8640	8640	8640	0
279	20240319	153800	231543730	8640	8640	8640	8640	0
280	20240319	153700	231543730	8640	8640	8640	8640	0
281	20240319	153600	231543730	8640	8640	8640	8640	0
282	20240319	153500	231543730	8640	8640	8640	8640	0
283	20240319	153400	231543730	8640	8640	8640	8640	0
284	20240319	153300	231543730	8640	8640	8640	8640	0
285	20240319	153200	231543730	8640	8640	8640	8640	0
286	20240319	153100	231543730	8640	8640	8640	8640	0
287	20240319	153000	231543730	8640	8640	8640	8640	106
288	20240319	152900	230627890	8630	8630	8630	8630	0
289	20240319	152800	230627890	8630	8630	8630	8630	0
290	20240319	152700	230627890	8630	8630	8630	8630	0
291	20240319	152600	230627890	8630	8630	8630	8630	0
292	20240319	152500	230627890	8630	8630	8630	8630	0
293	20240319	152400	230627890	8630	8630	8630	8630	0
294	20240319	152300	230627890	8630	8630	8630	8630	0
295	20240319	152200	230627890	8630	8630	8630	8630	0
296	20240319	152100	230627890	8630	8630	8630	8630	0
297	20240319	152000	230627890	8630	8630	8630	8630	0
298	20240319	151900	230627890	8630	8630	8630	8630	52
299	20240319	151800	230179130	8630	8640	8650	8630	235
300	20240319	151700	228147860	8640	8630	8640	8630	45
301	20240319	151600	227759500	8630	8640	8640	8630	59
302	20240319	151500	227250310	8630	8640	8640	8630	258
303	20240319	151400	225021900	8630	8630	8640	8630	73
304	20240319	151300	224391890	8630	8640	8640	8630	47
305	20240319	151200	223986070	8630	8630	8650	8630	100
306	20240319	151100	223122540	8630	8630	8640	8630	72
307	20240319	151000	222501170	8630	8640	8640	8630	49
308	20240319	150900	222078280	8630	8630	8640	8630	221
309	20240319	150800	220169550	8640	8630	8640	8630	71
310	20240319	150700	219556810	8630	8640	8640	8630	82
311	20240319	150600	218848810	8640	8630	8640	8630	270
312	20240319	150500	216516710	8630	8630	8640	8630	74
313	20240319	150400	215878060	8640	8630	8640	8630	49
314	20240319	150300	215455170	8630	8630	8630	8630	71
315	20240319	150200	214842440	8640	8630	8640	8630	95
316	20240319	150100	214022350	8640	8630	8640	8630	57
317	20240319	150000	213530340	8630	8630	8630	8630	71
318	20240319	145900	212917610	8630	8630	8630	8630	75
319	20240319	145800	212270360	8630	8640	8640	8630	52
320	20240319	145700	211821590	8630	8630	8630	8630	75
321	20240319	145600	211174340	8630	8630	8640	8630	94
322	20240319	145500	210362920	8630	8630	8630	8630	48
323	20240319	145400	209948680	8630	8630	8640	8630	85
324	20240319	145300	209215030	8630	8630	8630	8630	99
325	20240319	145200	208360660	8630	8630	8640	8630	228
326	20240319	145100	206391000	8630	8630	8630	8630	75
327	20240319	145000	205743750	8630	8630	8630	8630	71
328	20240319	144900	205131020	8630	8630	8630	8630	51
329	20240319	144800	204690890	8630	8630	8630	8630	98
330	20240319	144700	203845150	8630	8640	8640	8630	1876
331	20240319	144600	187636550	8640	8640	8640	8640	51
332	20240319	144500	187195910	8640	8640	8640	8640	71
333	20240319	144400	186582470	8640	8640	8640	8640	74
334	20240319	144300	185943110	8640	8650	8650	8640	51
335	20240319	144200	185502460	8640	8640	8640	8640	75
336	20240319	144100	184854460	8640	8640	8640	8640	75
337	20240319	144000	184206460	8640	8640	8640	8640	71
338	20240319	143900	183593020	8640	8650	8650	8640	5
339	20240319	143800	183549810	8640	8640	8640	8640	4
340	20240319	143700	183515250	8650	8640	8650	8640	8
341	20240319	143600	183446090	8640	8640	8640	8640	8
342	20240319	143500	183376970	8640	8640	8640	8640	0
343	20240319	143400	183376970	8640	8640	8640	8640	1
344	20240319	143300	183368330	8640	8640	8640	8640	0
345	20240319	143200	183368330	8640	8640	8640	8640	0
346	20240319	143100	183368330	8640	8640	8640	8640	5
347	20240319	143000	183325130	8640	8640	8640	8640	0
348	20240319	142900	183325130	8640	8640	8640	8640	0
349	20240319	142800	183325130	8640	8640	8640	8640	0
350	20240319	142700	183325130	8640	8640	8640	8640	0
351	20240319	142600	183325130	8640	8640	8640	8640	5
352	20240319	142500	183281930	8640	8640	8640	8640	5
353	20240319	142400	183238730	8640	8640	8640	8640	0
354	20240319	142300	183238730	8640	8640	8640	8640	120
355	20240319	142200	182201930	8650	8650	8650	8650	0
356	20240319	142100	182201930	8650	8650	8650	8650	1
357	20240319	142000	182193280	8650	8650	8650	8650	2
358	20240319	141900	182175980	8650	8650	8650	8650	50
359	20240319	141800	181743480	8650	8650	8650	8650	0
360	20240319	141700	181743480	8650	8650	8650	8650	9
361	20240319	141600	181665630	8650	8650	8650	8650	0
362	20240319	141500	181665630	8650	8650	8650	8650	30
363	20240319	141400	181406130	8650	8650	8650	8650	0
364	20240319	141300	181406130	8650	8650	8650	8650	0
365	20240319	141200	181406130	8650	8650	8650	8650	1
366	20240319	141100	181397480	8650	8650	8650	8650	0
367	20240319	141000	181397480	8650	8650	8650	8650	8
368	20240319	140900	181328280	8660	8660	8660	8660	25
369	20240319	140800	181111780	8660	8660	8660	8660	0
370	20240319	140700	181111780	8660	8660	8660	8660	0
371	20240319	140600	181111780	8660	8650	8660	8650	33
372	20240319	140500	180826160	8650	8650	8650	8650	0
373	20240319	140400	180826160	8650	8650	8650	8650	0
374	20240319	140300	180826160	8650	8650	8650	8650	0
375	20240319	140200	180826160	8650	8650	8650	8650	0
376	20240319	140100	180826160	8650	8650	8650	8650	0
377	20240319	140000	180826160	8650	8650	8650	8650	30
378	20240319	135900	180566660	8640	8640	8640	8640	0
379	20240319	135800	180566660	8640	8640	8640	8640	0
380	20240319	135700	180566660	8640	8640	8640	8640	0
381	20240319	135600	180566660	8640	8640	8640	8640	0
382	20240319	135500	180566660	8640	8640	8640	8640	4
383	20240319	135400	180532100	8640	8640	8640	8640	0
384	20240319	135300	180532100	8640	8640	8640	8640	11
385	20240319	135200	180437060	8640	8640	8640	8640	0
386	20240319	135100	180437060	8640	8640	8640	8640	0
387	20240319	135000	180437060	8640	8640	8640	8640	0
388	20240319	134900	180437060	8640	8640	8640	8640	0
389	20240319	134800	180437060	8640	8640	8640	8640	0
390	20240319	134700	180437060	8640	8640	8640	8640	20
391	20240319	134600	180264260	8650	8650	8650	8650	0
392	20240319	134500	180264260	8650	8650	8650	8650	0
393	20240319	134400	180264260	8650	8650	8650	8650	0
394	20240319	134300	180264260	8650	8650	8650	8650	0
395	20240319	134200	180264260	8650	8650	8650	8650	14
396	20240319	134100	180143160	8640	8640	8640	8640	0
397	20240319	134000	180143160	8640	8640	8640	8640	0
398	20240319	133900	180143160	8640	8640	8640	8640	1150
399	20240319	133800	170207160	8640	8640	8640	8640	0
400	20240319	133700	170207160	8640	8640	8640	8640	0
401	20240319	133600	170207160	8640	8640	8640	8640	0
402	20240319	133500	170207160	8640	8640	8640	8640	30
403	20240319	133400	169947960	8650	8650	8650	8650	10
404	20240319	133300	169861460	8650	8650	8650	8650	0
405	20240319	133200	169861460	8650	8650	8650	8650	1
406	20240319	133100	169852810	8650	8650	8650	8650	0
407	20240319	133000	169852810	8650	8650	8650	8650	0
408	20240319	132900	169852810	8650	8650	8650	8650	0
409	20240319	132800	169852810	8650	8650	8650	8650	0
410	20240319	132700	169852810	8650	8650	8650	8650	65
411	20240319	132600	169290560	8650	8650	8650	8650	3
412	20240319	132500	169264610	8640	8650	8650	8640	32
413	20240319	132400	168988110	8650	8650	8650	8650	50
414	20240319	132300	168555610	8650	8650	8650	8650	50
415	20240319	132200	168123110	8650	8650	8650	8650	0
416	20240319	132100	168123110	8650	8650	8650	8650	0
417	20240319	132000	168123110	8650	8650	8650	8650	0
418	20240319	131900	168123110	8650	8650	8650	8650	0
419	20240319	131800	168123110	8650	8650	8650	8650	1
420	20240319	131700	168114460	8650	8650	8650	8650	0
421	20240319	131600	168114460	8650	8650	8650	8650	45
422	20240319	131500	167725210	8640	8640	8640	8640	103
423	20240319	131400	166835290	8650	8650	8650	8650	0
424	20240319	131300	166835290	8650	8650	8650	8650	11
425	20240319	131200	166740140	8650	8650	8650	8650	0
426	20240319	131100	166740140	8650	8650	8650	8650	2
427	20240319	131000	166722840	8650	8650	8650	8650	0
428	20240319	130900	166722840	8650	8650	8650	8650	1
429	20240319	130800	166714190	8650	8650	8650	8650	0
430	20240319	130700	166714190	8650	8650	8650	8650	1
431	20240319	130600	166705540	8640	8640	8640	8640	237
432	20240319	130500	164657860	8640	8640	8640	8640	1500
433	20240319	130400	151697860	8640	8640	8640	8640	0
434	20240319	130300	151697860	8640	8650	8650	8640	16
435	20240319	130200	151559560	8640	8640	8640	8640	0
436	20240319	130100	151559560	8640	8640	8640	8640	10
437	20240319	130000	151473160	8650	8650	8650	8650	25
438	20240319	125900	151256910	8650	8650	8650	8650	0
439	20240319	125800	151256910	8650	8650	8650	8650	0
440	20240319	125700	151256910	8650	8650	8650	8650	0
441	20240319	125600	151256910	8650	8650	8650	8650	1
442	20240319	125500	151248260	8660	8650	8660	8650	15
443	20240319	125400	151118380	8650	8650	8650	8650	0
444	20240319	125300	151118380	8650	8650	8650	8650	0
445	20240319	125200	151118380	8650	8650	8650	8650	0
446	20240319	125100	151118380	8650	8660	8660	8650	2
447	20240319	125000	151101070	8650	8650	8650	8650	1
448	20240319	124900	151092420	8660	8660	8660	8660	0
449	20240319	124800	151092420	8660	8650	8660	8650	2
450	20240319	124700	151075110	8660	8650	8660	8650	2
451	20240319	124600	151057800	8650	8650	8660	8650	4
452	20240319	124500	151023180	8660	8650	8660	8650	50
453	20240319	124400	150590670	8650	8650	8650	8650	0
454	20240319	124300	150590670	8650	8650	8650	8650	157
455	20240319	124200	149232620	8650	8650	8650	8650	14
456	20240319	124100	149111520	8650	8650	8650	8650	0
457	20240319	124000	149111520	8650	8650	8650	8650	0
458	20240319	123900	149111520	8650	8650	8660	8650	4
459	20240319	123800	149076910	8650	8650	8650	8650	6
460	20240319	123700	149025010	8650	8650	8650	8650	0
461	20240319	123600	149025010	8650	8650	8650	8650	0
462	20240319	123500	149025010	8650	8640	8650	8640	11
463	20240319	123400	148929870	8650	8650	8650	8650	0
464	20240319	123300	148929870	8650	8650	8660	8640	5120
465	20240319	123200	104646300	8650	8650	8650	8650	0
466	20240319	123100	104646300	8650	8650	8650	8650	0
467	20240319	123000	104646300	8650	8650	8650	8650	50
468	20240319	122900	104213800	8650	8650	8650	8650	0
469	20240319	122800	104213800	8650	8650	8650	8650	0
470	20240319	122700	104213800	8650	8660	8660	8650	116
471	20240319	122600	103210380	8660	8660	8660	8660	3
472	20240319	122500	103184400	8650	8660	8660	8650	29
473	20240319	122400	102933540	8660	8660	8660	8660	0
474	20240319	122300	102933540	8660	8660	8660	8660	0
475	20240319	122200	102933540	8660	8660	8660	8660	0
476	20240319	122100	102933540	8660	8660	8660	8660	0
477	20240319	122000	102933540	8660	8660	8660	8660	0
478	20240319	121900	102933540	8660	8660	8660	8660	0
479	20240319	121800	102933540	8660	8660	8660	8660	0
480	20240319	121700	102933540	8660	8660	8660	8660	1
481	20240319	121600	102924880	8670	8670	8670	8670	0
482	20240319	121500	102924880	8670	8670	8670	8670	0
483	20240319	121400	102924880	8670	8670	8670	8670	0
484	20240319	121300	102924880	8670	8670	8670	8670	0
485	20240319	121200	102924880	8670	8670	8670	8670	0
486	20240319	121100	102924880	8670	8670	8670	8670	0
487	20240319	121000	102924880	8670	8670	8670	8670	0
488	20240319	120900	102924880	8670	8670	8670	8670	0
489	20240319	120800	102924880	8670	8670	8670	8670	0
490	20240319	120700	102924880	8670	8670	8670	8670	0
491	20240319	120600	102924880	8670	8660	8670	8660	46
492	20240319	120500	102526500	8660	8660	8660	8660	1
493	20240319	120400	102517840	8670	8660	8670	8660	101
494	20240319	120300	101643170	8660	8660	8660	8660	10
495	20240319	120200	101556570	8660	8660	8660	8660	202
496	20240319	120100	99807250	8660	8660	8660	8660	0
497	20240319	120000	99807250	8660	8660	8660	8660	0
498	20240319	115900	99807250	8660	8660	8660	8660	0
499	20240319	115800	99807250	8660	8660	8660	8660	1
500	20240319	115700	99798590	8660	8660	8660	8660	0
501	20240319	115600	99798590	8660	8660	8660	8660	2
502	20240319	115500	99781270	8660	8660	8660	8660	0
503	20240319	115400	99781270	8660	8660	8660	8660	0
504	20240319	115300	99781270	8660	8660	8660	8660	0
505	20240319	115200	99781270	8660	8660	8660	8660	2
506	20240319	115100	99763950	8660	8660	8660	8660	9
507	20240319	115000	99686010	8660	8660	8660	8660	0
508	20240319	114900	99686010	8660	8660	8660	8660	6
509	20240319	114800	99634050	8660	8660	8660	8660	0
510	20240319	114700	99634050	8660	8660	8660	8660	1
511	20240319	114600	99625390	8660	8660	8660	8660	0
512	20240319	114500	99625390	8660	8660	8660	8660	10
513	20240319	114400	99538790	8660	8660	8660	8660	0
514	20240319	114300	99538790	8660	8660	8660	8660	0
515	20240319	114200	99538790	8660	8660	8660	8660	0
516	20240319	114100	99538790	8660	8660	8660	8660	0
517	20240319	114000	99538790	8660	8660	8660	8660	10
518	20240319	113900	99452190	8660	8660	8660	8660	6
519	20240319	113800	99400230	8660	8660	8660	8660	110
520	20240319	113700	98447630	8660	8660	8660	8660	12
521	20240319	113600	98343710	8660	8660	8660	8660	0
522	20240319	113500	98343710	8660	8660	8660	8660	0
523	20240319	113400	98343710	8660	8660	8660	8660	0
524	20240319	113300	98343710	8660	8660	8660	8660	0
525	20240319	113200	98343710	8660	8660	8660	8660	85
526	20240319	113100	97607610	8660	8660	8660	8660	5
527	20240319	113000	97564310	8660	8660	8660	8660	3
528	20240319	112900	97538330	8650	8650	8650	8650	0
529	20240319	112800	97538330	8650	8650	8650	8650	0
530	20240319	112700	97538330	8650	8650	8650	8650	0
531	20240319	112600	97538330	8650	8650	8650	8650	0
532	20240319	112500	97538330	8650	8650	8650	8650	0
533	20240319	112400	97538330	8650	8650	8650	8650	0
534	20240319	112300	97538330	8650	8650	8650	8650	0
535	20240319	112200	97538330	8650	8650	8650	8650	50
536	20240319	112100	97105830	8660	8660	8660	8660	1
537	20240319	112000	97097170	8660	8660	8660	8660	2
538	20240319	111900	97079850	8660	8660	8660	8660	1
539	20240319	111800	97071190	8660	8660	8660	8660	1
540	20240319	111700	97062530	8650	8650	8650	8650	0
541	20240319	111600	97062530	8650	8650	8650	8650	27
542	20240319	111500	96828980	8660	8660	8660	8660	563
543	20240319	111400	91953400	8670	8670	8670	8670	0
544	20240319	111300	91953400	8670	8670	8670	8670	0
545	20240319	111200	91953400	8670	8670	8670	8670	1
546	20240319	111100	91944730	8670	8670	8670	8670	0
547	20240319	111000	91944730	8670	8670	8670	8670	0
548	20240319	110900	91944730	8670	8670	8670	8670	0
549	20240319	110800	91944730	8670	8670	8670	8670	90
550	20240319	110700	91164430	8660	8660	8660	8660	0
551	20240319	110600	91164430	8660	8660	8660	8660	50
552	20240319	110500	90731430	8660	8660	8660	8660	0
553	20240319	110400	90731430	8660	8670	8670	8660	32
554	20240319	110300	90454290	8670	8670	8670	8670	0
555	20240319	110200	90454290	8670	8670	8670	8670	0
556	20240319	110100	90454290	8670	8670	8670	8670	10
557	20240319	110000	90367590	8670	8670	8670	8670	0
558	20240319	105900	90367590	8670	8670	8670	8670	0
559	20240319	105800	90367590	8670	8670	8670	8670	0
560	20240319	105700	90367590	8670	8670	8670	8670	0
561	20240319	105600	90367590	8670	8670	8670	8670	0
562	20240319	105500	90367590	8670	8670	8670	8670	0
563	20240319	105400	90367590	8670	8670	8670	8670	4
564	20240319	105300	90332910	8670	8670	8670	8670	1
565	20240319	105200	90324240	8670	8670	8670	8670	6
566	20240319	105100	90272220	8670	8670	8670	8670	0
567	20240319	105000	90272220	8670	8670	8670	8670	0
568	20240319	104900	90272220	8670	8670	8670	8670	1
569	20240319	104800	90263550	8670	8670	8670	8670	0
570	20240319	104700	90263550	8670	8670	8670	8670	0
571	20240319	104600	90263550	8670	8670	8670	8670	2
572	20240319	104500	90246210	8670	8670	8670	8670	1
573	20240319	104400	90237540	8670	8670	8670	8670	0
574	20240319	104300	90237540	8670	8670	8670	8670	7
575	20240319	104200	90176850	8660	8660	8660	8660	0
576	20240319	104100	90176850	8660	8660	8660	8660	3
577	20240319	104000	90150870	8660	8660	8660	8660	0
578	20240319	103900	90150870	8660	8670	8670	8660	101
579	20240319	103800	89276200	8670	8670	8670	8670	0
580	20240319	103700	89276200	8670	8670	8670	8670	0
581	20240319	103600	89276200	8670	8670	8670	8670	0
582	20240319	103500	89276200	8670	8670	8670	8670	1
583	20240319	103400	89267530	8670	8670	8670	8670	0
584	20240319	103300	89267530	8670	8670	8670	8670	0
585	20240319	103200	89267530	8670	8670	8670	8670	1
586	20240319	103100	89258860	8670	8670	8670	8670	0
587	20240319	103000	89258860	8670	8670	8670	8670	945
588	20240319	102900	81065710	8670	8670	8670	8670	31
589	20240319	102800	80796940	8670	8680	8680	8670	30
590	20240319	102700	80536740	8680	8680	8680	8680	0
591	20240319	102600	80536740	8680	8680	8680	8680	0
592	20240319	102500	80536740	8680	8670	8680	8670	156
593	20240319	102400	79184210	8670	8670	8670	8670	1
594	20240319	102300	79175540	8670	8670	8670	8670	0
595	20240319	102200	79175540	8670	8670	8670	8670	58
596	20240319	102100	78672680	8680	8680	8680	8680	0
597	20240319	102000	78672680	8680	8680	8680	8680	1
598	20240319	101900	78664000	8680	8680	8680	8680	0
599	20240319	101800	78664000	8680	8680	8680	8680	100
600	20240319	101700	77796000	8680	8680	8680	8680	1
601	20240319	101600	77787320	8680	8680	8680	8680	0
602	20240319	101500	77787320	8680	8680	8680	8680	2
603	20240319	101400	77769960	8690	8690	8690	8690	0
604	20240319	101300	77769960	8690	8680	8690	8680	2
605	20240319	101200	77752590	8680	8680	8680	8680	1
606	20240319	101100	77743910	8680	8680	8680	8680	2
607	20240319	101000	77726550	8690	8690	8690	8690	0
608	20240319	100900	77726550	8690	8690	8690	8690	0
609	20240319	100800	77726550	8690	8690	8690	8690	0
610	20240319	100700	77726550	8690	8690	8690	8690	0
611	20240319	100600	77726550	8690	8690	8690	8680	258
612	20240319	100500	75485100	8680	8680	8680	8680	428
613	20240319	100400	71770060	8680	8670	8680	8670	410
614	20240319	100300	68211290	8670	8670	8670	8660	504
615	20240319	100200	63841620	8660	8660	8670	8660	3
616	20240319	100100	63815630	8670	8660	8670	8660	5
617	20240319	100000	63772300	8670	8660	8670	8660	2
618	20240319	095900	63754970	8660	8660	8660	8660	2
619	20240319	095800	63737650	8670	8660	8670	8660	122
620	20240319	095700	62680620	8670	8660	8670	8660	33
621	20240319	095600	62394830	8670	8660	8670	8660	9
622	20240319	095500	62316810	8670	8660	8670	8660	4
623	20240319	095400	62282160	8660	8660	8660	8660	1
624	20240319	095300	62273500	8660	8660	8660	8660	0
625	20240319	095200	62273500	8660	8660	8660	8660	0
626	20240319	095100	62273500	8660	8660	8660	8660	2
627	20240319	095000	62256180	8660	8660	8660	8660	349
628	20240319	094900	59233840	8660	8660	8660	8660	0
629	20240319	094800	59233840	8660	8660	8660	8660	0
630	20240319	094700	59233840	8660	8660	8660	8660	14
631	20240319	094600	59112600	8660	8660	8660	8650	1441
632	20240319	094500	46647840	8660	8660	8660	8660	776
633	20240319	094400	39927680	8660	8660	8660	8660	0
634	20240319	094300	39927680	8660	8660	8660	8660	26
635	20240319	094200	39702520	8660	8660	8660	8660	10
636	20240319	094100	39615920	8670	8670	8670	8670	10
637	20240319	094000	39529220	8670	8670	8670	8670	1
638	20240319	093900	39520550	8670	8670	8670	8670	11
639	20240319	093800	39425180	8660	8660	8660	8660	5
640	20240319	093700	39381880	8670	8670	8670	8670	0
641	20240319	093600	39381880	8670	8670	8670	8670	1
642	20240319	093500	39373210	8670	8670	8670	8670	11
643	20240319	093400	39277840	8660	8660	8660	8660	0
644	20240319	093300	39277840	8660	8670	8670	8660	300
645	20240319	093200	36677840	8670	8670	8670	8670	0
646	20240319	093100	36677840	8670	8670	8670	8670	102
647	20240319	093000	35793500	8670	8670	8680	8670	7
648	20240319	092900	35732770	8670	8670	8670	8670	2
649	20240319	092800	35715430	8670	8670	8670	8670	13
650	20240319	092700	35602720	8670	8670	8670	8670	11
651	20240319	092600	35507350	8670	8670	8670	8670	10
652	20240319	092500	35420650	8670	8670	8670	8670	1
653	20240319	092400	35411980	8670	8670	8670	8670	1
654	20240319	092300	35403310	8670	8670	8670	8670	0
655	20240319	092200	35403310	8670	8670	8670	8670	5
656	20240319	092100	35359960	8670	8670	8670	8670	1
657	20240319	092000	35351290	8670	8670	8670	8670	1
658	20240319	091900	35342620	8670	8670	8670	8670	1522
659	20240319	091800	22146880	8670	8670	8670	8670	1
660	20240319	091700	22138210	8680	8680	8680	8680	0
661	20240319	091600	22138210	8680	8680	8680	8670	29
662	20240319	091500	21886760	8670	8670	8670	8670	1061
663	20240319	091400	12687890	8690	8690	8690	8690	0
664	20240319	091300	12687890	8690	8690	8690	8690	0
665	20240319	091200	12687890	8690	8680	8690	8680	292
666	20240319	091100	10150670	8680	8680	8690	8670	410
667	20240319	091000	6591190	8690	8680	8690	8680	8
668	20240319	090900	6521740	8690	8680	8690	8680	2
669	20240319	090800	6504370	8680	8690	8690	8680	22
670	20240319	090700	6313390	8680	8680	8680	8680	4
671	20240319	090600	6278670	8670	8670	8670	8670	0
672	20240319	090500	6278670	8670	8670	8670	8670	288
673	20240319	090400	3781710	8670	8670	8670	8670	212
674	20240319	090300	1943670	8680	8680	8680	8680	10
675	20240319	090200	1856870	8670	8670	8670	8670	0
676	20240319	090100	1856870	8670	8680	8690	8670	154
677	20240319	090000	520800	8680	8680	8680	8680	60