KissMeData/021320/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	190500	27293720	4655	4655	4655	4655	97
3	20240322	190400	27293720	4655	4655	4655	4655	0
4	20240322	190300	27293720	4655	4655	4655	4655	0
5	20240322	190200	27293720	4655	4655	4655	4655	0
6	20240322	190100	27293720	4655	4655	4655	4655	0
7	20240322	190000	27293720	4655	4655	4655	4655	0
8	20240322	185900	27293720	4655	4655	4655	4655	0
9	20240322	185800	27293720	4655	4655	4655	4655	0
10	20240322	185700	27293720	4655	4655	4655	4655	0
11	20240322	185600	27293720	4655	4655	4655	4655	0
12	20240322	185500	27293720	4655	4655	4655	4655	0
13	20240322	185400	27293720	4655	4655	4655	4655	0
14	20240322	185300	27293720	4655	4655	4655	4655	0
15	20240322	185200	27293720	4655	4655	4655	4655	0
16	20240322	185100	27293720	4655	4655	4655	4655	0
17	20240322	185000	27293720	4655	4655	4655	4655	0
18	20240322	184900	27293720	4655	4655	4655	4655	0
19	20240322	184800	27293720	4655	4655	4655	4655	0
20	20240322	184700	27293720	4655	4655	4655	4655	0
21	20240322	184600	27293720	4655	4655	4655	4655	0
22	20240322	184500	27293720	4655	4655	4655	4655	0
23	20240322	184400	27293720	4655	4655	4655	4655	0
24	20240322	184300	27293720	4655	4655	4655	4655	0
25	20240322	184200	27293720	4655	4655	4655	4655	0
26	20240322	184100	27293720	4655	4655	4655	4655	0
27	20240322	184000	27293720	4655	4655	4655	4655	0
28	20240322	183900	27293720	4655	4655	4655	4655	0
29	20240322	183800	27293720	4655	4655	4655	4655	0
30	20240322	183700	27293720	4655	4655	4655	4655	0
31	20240322	183600	27293720	4655	4655	4655	4655	0
32	20240322	183500	27293720	4655	4655	4655	4655	97
33	20240322	183400	27293720	4655	4655	4655	4655	0
34	20240322	183300	27293720	4655	4655	4655	4655	0
35	20240322	183200	27293720	4655	4655	4655	4655	0
36	20240322	183100	27293720	4655	4655	4655	4655	0
37	20240322	183000	27293720	4655	4655	4655	4655	0
38	20240322	182900	27293720	4655	4655	4655	4655	0
39	20240322	182800	27293720	4655	4655	4655	4655	0
40	20240322	182700	27293720	4655	4655	4655	4655	0
41	20240322	182600	27293720	4655	4655	4655	4655	0
42	20240322	182500	27293720	4655	4655	4655	4655	0
43	20240322	182400	27293720	4655	4655	4655	4655	0
44	20240322	182300	27293720	4655	4655	4655	4655	0
45	20240322	182200	27293720	4655	4655	4655	4655	0
46	20240322	182100	27293720	4655	4655	4655	4655	0
47	20240322	182000	27293720	4655	4655	4655	4655	0
48	20240322	181900	27293720	4655	4655	4655	4655	0
49	20240322	181800	27293720	4655	4655	4655	4655	0
50	20240322	181700	27293720	4655	4655	4655	4655	0
51	20240322	181600	27293720	4655	4655	4655	4655	0
52	20240322	181500	27293720	4655	4655	4655	4655	0
53	20240322	181400	27293720	4655	4655	4655	4655	0
54	20240322	181300	27293720	4655	4655	4655	4655	0
55	20240322	181200	27293720	4655	4655	4655	4655	0
56	20240322	181100	27293720	4655	4655	4655	4655	0
57	20240322	181000	27293720	4655	4655	4655	4655	0
58	20240322	180900	27293720	4655	4655	4655	4655	0
59	20240322	180800	27293720	4655	4655	4655	4655	0
60	20240322	180700	27293720	4655	4655	4655	4655	0
61	20240322	180600	27293720	4655	4655	4655	4655	0
62	20240322	180500	27293720	4655	4655	4655	4655	97
63	20240322	180400	27293720	4655	4655	4655	4655	0
64	20240322	180300	27293720	4655	4655	4655	4655	0
65	20240322	180200	27293720	4655	4655	4655	4655	0
66	20240322	180100	27293720	4655	4655	4655	4655	0
67	20240322	180000	27293720	4655	4655	4655	4655	0
68	20240322	175900	27293720	4655	4655	4655	4655	0
69	20240322	175800	27293720	4655	4655	4655	4655	0
70	20240322	175700	27293720	4655	4655	4655	4655	0
71	20240322	175600	27293720	4655	4655	4655	4655	0
72	20240322	175500	27293720	4655	4655	4655	4655	0
73	20240322	175400	27293720	4655	4655	4655	4655	0
74	20240322	175300	27293720	4655	4655	4655	4655	0
75	20240322	175200	27293720	4655	4655	4655	4655	0
76	20240322	175100	27293720	4655	4655	4655	4655	0
77	20240322	175000	27293720	4655	4655	4655	4655	0
78	20240322	174900	27293720	4655	4655	4655	4655	0
79	20240322	174800	27293720	4655	4655	4655	4655	0
80	20240322	174700	27293720	4655	4655	4655	4655	0
81	20240322	174600	27293720	4655	4655	4655	4655	0
82	20240322	174500	27293720	4655	4655	4655	4655	0
83	20240322	174400	27293720	4655	4655	4655	4655	0
84	20240322	174300	27293720	4655	4655	4655	4655	0
85	20240322	174200	27293720	4655	4655	4655	4655	0
86	20240322	174100	27293720	4655	4655	4655	4655	0
87	20240322	174000	27293720	4655	4655	4655	4655	0
88	20240322	173900	27293720	4655	4655	4655	4655	0
89	20240322	173800	27293720	4655	4655	4655	4655	0
90	20240322	173700	27293720	4655	4655	4655	4655	0
91	20240322	173600	27293720	4655	4655	4655	4655	0
92	20240322	173500	27293720	4655	4655	4655	4655	97
93	20240322	173400	27293720	4655	4655	4655	4655	0
94	20240322	173300	27293720	4655	4655	4655	4655	0
95	20240322	173200	27293720	4655	4655	4655	4655	0
96	20240322	173100	27293720	4655	4655	4655	4655	0
97	20240322	173000	27293720	4655	4655	4655	4655	0
98	20240322	172900	27293720	4655	4655	4655	4655	0
99	20240322	172800	27293720	4655	4655	4655	4655	0
100	20240322	172700	27293720	4655	4655	4655	4655	0
101	20240322	172600	27293720	4655	4655	4655	4655	0
102	20240322	172500	27293720	4655	4655	4655	4655	0
103	20240322	172400	27293720	4655	4655	4655	4655	0
104	20240322	172300	27293720	4655	4655	4655	4655	0
105	20240322	172200	27293720	4655	4655	4655	4655	0
106	20240322	172100	27293720	4655	4655	4655	4655	0
107	20240322	172000	27293720	4655	4655	4655	4655	0
108	20240322	171900	27293720	4655	4655	4655	4655	0
109	20240322	171800	27293720	4655	4655	4655	4655	0
110	20240322	171700	27293720	4655	4655	4655	4655	0
111	20240322	171600	27293720	4655	4655	4655	4655	0
112	20240322	171500	27293720	4655	4655	4655	4655	0
113	20240322	171400	27293720	4655	4655	4655	4655	0
114	20240322	171300	27293720	4655	4655	4655	4655	0
115	20240322	171200	27293720	4655	4655	4655	4655	0
116	20240322	171100	27293720	4655	4655	4655	4655	0
117	20240322	171000	27293720	4655	4655	4655	4655	0
118	20240322	170900	27293720	4655	4655	4655	4655	0
119	20240322	170800	27293720	4655	4655	4655	4655	0
120	20240322	170700	27293720	4655	4655	4655	4655	0
121	20240322	170600	27293720	4655	4655	4655	4655	0
122	20240322	170500	27293720	4655	4655	4655	4655	97
123	20240322	170400	27293720	4655	4655	4655	4655	0
124	20240322	170300	27293720	4655	4655	4655	4655	0
125	20240322	170200	27293720	4655	4655	4655	4655	0
126	20240322	170100	27293720	4655	4655	4655	4655	0
127	20240322	170000	27293720	4655	4655	4655	4655	0
128	20240322	165900	27293720	4655	4655	4655	4655	0
129	20240322	165800	27293720	4655	4655	4655	4655	0
130	20240322	165700	27293720	4655	4655	4655	4655	0
131	20240322	165600	27293720	4655	4655	4655	4655	0
132	20240322	165500	27293720	4655	4655	4655	4655	0
133	20240322	165400	27293720	4655	4655	4655	4655	0
134	20240322	165300	27293720	4655	4655	4655	4655	0
135	20240322	165200	27293720	4655	4655	4655	4655	0
136	20240322	165100	27293720	4655	4655	4655	4655	0
137	20240322	165000	27293720	4655	4655	4655	4655	0
138	20240322	164900	27293720	4655	4655	4655	4655	0
139	20240322	164800	27293720	4655	4655	4655	4655	0
140	20240322	164700	27293720	4655	4655	4655	4655	0
141	20240322	164600	27293720	4655	4655	4655	4655	0
142	20240322	164500	27293720	4655	4655	4655	4655	0
143	20240322	164400	27293720	4655	4655	4655	4655	0
144	20240322	164300	27293720	4655	4655	4655	4655	0
145	20240322	164200	27293720	4655	4655	4655	4655	0
146	20240322	164100	27293720	4655	4655	4655	4655	0
147	20240322	164000	27293720	4655	4655	4655	4655	0
148	20240322	163900	27293720	4655	4655	4655	4655	0
149	20240322	163800	27293720	4655	4655	4655	4655	0
150	20240322	163700	27293720	4655	4655	4655	4655	0
151	20240322	163600	27293720	4655	4655	4655	4655	0
152	20240322	163500	27293720	4655	4655	4655	4655	97
153	20240322	163400	27293720	4655	4655	4655	4655	0
154	20240322	163300	27293720	4655	4655	4655	4655	0
155	20240322	163200	27293720	4655	4655	4655	4655	0
156	20240322	163100	27293720	4655	4655	4655	4655	0
157	20240322	163000	27293720	4655	4655	4655	4655	0
158	20240322	162900	27293720	4655	4655	4655	4655	0
159	20240322	162800	27293720	4655	4655	4655	4655	0
160	20240322	162700	27293720	4655	4655	4655	4655	0
161	20240322	162600	27293720	4655	4655	4655	4655	0
162	20240322	162500	27293720	4655	4655	4655	4655	0
163	20240322	162400	27293720	4655	4655	4655	4655	0
164	20240322	162300	27293720	4655	4655	4655	4655	0
165	20240322	162200	27293720	4655	4655	4655	4655	0
166	20240322	162100	27293720	4655	4655	4655	4655	0
167	20240322	162000	27293720	4655	4655	4655	4655	0
168	20240322	161900	27293720	4655	4655	4655	4655	0
169	20240322	161800	27293720	4655	4655	4655	4655	0
170	20240322	161700	27293720	4655	4655	4655	4655	0
171	20240322	161600	27293720	4655	4655	4655	4655	0
172	20240322	161500	27293720	4655	4655	4655	4655	0
173	20240322	161400	27293720	4655	4655	4655	4655	0
174	20240322	161300	27293720	4655	4655	4655	4655	0
175	20240322	161200	27293720	4655	4655	4655	4655	0
176	20240322	161100	27293720	4655	4655	4655	4655	0
177	20240322	161000	27293720	4655	4655	4655	4655	0
178	20240322	160900	27293720	4655	4655	4655	4655	0
179	20240322	160800	27293720	4655	4655	4655	4655	0
180	20240322	160700	27293720	4655	4655	4655	4655	0
181	20240322	160600	27293720	4655	4655	4655	4655	0
182	20240322	160500	27293720	4655	4655	4655	4655	97
183	20240322	160400	27293720	4655	4655	4655	4655	0
184	20240322	160300	27293720	4655	4655	4655	4655	0
185	20240322	160200	27293720	4655	4655	4655	4655	0
186	20240322	160100	27293720	4655	4655	4655	4655	0
187	20240322	160000	27293720	4655	4655	4655	4655	0
188	20240322	155900	27293720	4655	4655	4655	4655	0
189	20240322	155800	27293720	4655	4655	4655	4655	0
190	20240322	155700	27293720	4655	4655	4655	4655	0
191	20240322	155600	27293720	4655	4655	4655	4655	0
192	20240322	155500	27293720	4655	4655	4655	4655	0
193	20240322	155400	27293720	4655	4655	4655	4655	0
194	20240322	155300	27293720	4655	4655	4655	4655	0
195	20240322	155200	27293720	4655	4655	4655	4655	0
196	20240322	155100	27293720	4655	4655	4655	4655	0
197	20240322	155000	27293720	4655	4655	4655	4655	0
198	20240322	154900	27293720	4655	4655	4655	4655	0
199	20240322	154800	27293720	4655	4655	4655	4655	0
200	20240322	154700	27293720	4655	4655	4655	4655	0
201	20240322	154600	27293720	4655	4655	4655	4655	0
202	20240322	154500	27293720	4655	4655	4655	4655	0
203	20240322	154400	27293720	4655	4655	4655	4655	0
204	20240322	154300	27293720	4655	4655	4655	4655	0
205	20240322	154200	27293720	4655	4655	4655	4655	0
206	20240322	154100	27293720	4655	4655	4655	4655	0
207	20240322	154000	27293720	4655	4655	4655	4655	0
208	20240322	153900	27293720	4655	4655	4655	4655	0
209	20240322	153800	27293720	4655	4655	4655	4655	0
210	20240322	153700	27293720	4655	4655	4655	4655	0
211	20240322	153600	27293720	4655	4655	4655	4655	0
212	20240322	153500	27293720	4655	4655	4655	4655	97
213	20240322	153400	27293720	4655	4655	4655	4655	0
214	20240322	153300	27293720	4655	4655	4655	4655	0
215	20240322	153200	27293720	4655	4655	4655	4655	0
216	20240322	153100	27293720	4655	4655	4655	4655	0
217	20240322	153000	27293720	4655	4655	4655	4655	97
218	20240322	152900	26842185	4640	4640	4640	4640	0
219	20240322	152800	26842185	4640	4640	4640	4640	0
220	20240322	152700	26842185	4640	4640	4640	4640	0
221	20240322	152600	26842185	4640	4640	4640	4640	0
222	20240322	152500	26842185	4640	4640	4640	4640	0
223	20240322	152400	26842185	4640	4640	4640	4640	0
224	20240322	152300	26842185	4640	4640	4640	4640	0
225	20240322	152200	26842185	4640	4640	4640	4640	0
226	20240322	152100	26842185	4640	4640	4640	4640	0
227	20240322	152000	26842185	4640	4640	4640	4640	0
228	20240322	151900	26842185	4640	4640	4640	4640	328
229	20240322	151800	25320265	4650	4650	4650	4650	0
230	20240322	151700	25320265	4650	4640	4650	4640	2
231	20240322	151600	25310975	4655	4655	4655	4655	6
232	20240322	151500	25283045	4640	4640	4640	4640	0
233	20240322	151400	25283045	4640	4640	4640	4640	0
234	20240322	151300	25283045	4640	4640	4640	4640	30
235	20240322	151200	25143845	4640	4640	4640	4640	55
236	20240322	151100	24888645	4655	4655	4655	4655	0
237	20240322	151000	24888645	4655	4655	4655	4655	1
238	20240322	150900	24883990	4640	4645	4645	4640	26
239	20240322	150800	24763345	4655	4655	4655	4655	0
240	20240322	150700	24763345	4655	4655	4655	4655	0
241	20240322	150600	24763345	4655	4655	4655	4655	0
242	20240322	150500	24763345	4655	4655	4655	4655	0
243	20240322	150400	24763345	4655	4655	4655	4655	0
244	20240322	150300	24763345	4655	4655	4655	4655	0
245	20240322	150200	24763345	4655	4655	4655	4655	20
246	20240322	150100	24670245	4655	4655	4655	4655	0
247	20240322	150000	24670245	4655	4655	4655	4655	0
248	20240322	145900	24670245	4655	4655	4655	4655	0
249	20240322	145800	24670245	4655	4655	4655	4655	0
250	20240322	145700	24670245	4655	4655	4655	4655	0
251	20240322	145600	24670245	4655	4655	4655	4655	0
252	20240322	145500	24670245	4655	4655	4655	4655	0
253	20240322	145400	24670245	4655	4655	4655	4655	16
254	20240322	145300	24595765	4655	4655	4655	4655	0
255	20240322	145200	24595765	4655	4655	4655	4655	0
256	20240322	145100	24595765	4655	4655	4655	4655	0
257	20240322	145000	24595765	4655	4655	4655	4655	0
258	20240322	144900	24595765	4655	4655	4655	4655	0
259	20240322	144800	24595765	4655	4655	4655	4655	0
260	20240322	144700	24595765	4655	4655	4655	4655	0
261	20240322	144600	24595765	4655	4655	4655	4655	0
262	20240322	144500	24595765	4655	4655	4655	4655	0
263	20240322	144400	24595765	4655	4655	4655	4655	1
264	20240322	144300	24591110	4640	4640	4640	4640	0
265	20240322	144200	24591110	4640	4640	4640	4640	0
266	20240322	144100	24591110	4640	4640	4640	4640	2
267	20240322	144000	24581830	4640	4640	4640	4640	0
268	20240322	143900	24581830	4640	4640	4640	4640	0
269	20240322	143800	24581830	4640	4640	4640	4640	0
270	20240322	143700	24581830	4640	4640	4640	4640	35
271	20240322	143600	24419430	4645	4645	4645	4645	0
272	20240322	143500	24419430	4645	4645	4645	4645	0
273	20240322	143400	24419430	4645	4645	4645	4645	0
274	20240322	143300	24419430	4645	4645	4645	4645	0
275	20240322	143200	24419430	4645	4645	4645	4645	0
276	20240322	143100	24419430	4645	4645	4645	4645	1
277	20240322	143000	24414785	4640	4640	4640	4640	0
278	20240322	142900	24414785	4640	4640	4640	4640	0
279	20240322	142800	24414785	4640	4640	4640	4640	0
280	20240322	142700	24414785	4640	4640	4640	4640	0
281	20240322	142600	24414785	4640	4640	4640	4640	0
282	20240322	142500	24414785	4640	4640	4640	4640	0
283	20240322	142400	24414785	4640	4640	4640	4640	0
284	20240322	142300	24414785	4640	4640	4640	4640	0
285	20240322	142200	24414785	4640	4640	4640	4640	0
286	20240322	142100	24414785	4640	4640	4640	4640	0
287	20240322	142000	24414785	4640	4640	4640	4640	0
288	20240322	141900	24414785	4640	4640	4640	4640	0
289	20240322	141800	24414785	4640	4640	4640	4640	0
290	20240322	141700	24414785	4640	4640	4640	4640	0
291	20240322	141600	24414785	4640	4645	4645	4640	10
292	20240322	141500	24368380	4640	4640	4640	4640	0
293	20240322	141400	24368380	4640	4640	4640	4640	0
294	20240322	141300	24368380	4640	4640	4640	4640	0
295	20240322	141200	24368380	4640	4640	4640	4640	0
296	20240322	141100	24368380	4640	4640	4640	4640	0
297	20240322	141000	24368380	4640	4640	4640	4640	0
298	20240322	140900	24368380	4640	4640	4640	4640	0
299	20240322	140800	24368380	4640	4640	4640	4640	0
300	20240322	140700	24368380	4640	4640	4640	4640	0
301	20240322	140600	24368380	4640	4640	4640	4640	0
302	20240322	140500	24368380	4640	4640	4640	4640	0
303	20240322	140400	24368380	4640	4640	4640	4640	0
304	20240322	140300	24368380	4640	4640	4640	4640	0
305	20240322	140200	24368380	4640	4640	4640	4640	0
306	20240322	140100	24368380	4640	4640	4640	4640	0
307	20240322	140000	24368380	4640	4640	4640	4640	0
308	20240322	135900	24368380	4640	4640	4640	4640	0
309	20240322	135800	24368380	4640	4640	4640	4640	0
310	20240322	135700	24368380	4640	4640	4640	4640	0
311	20240322	135600	24368380	4640	4640	4640	4640	0
312	20240322	135500	24368380	4640	4640	4640	4640	0
313	20240322	135400	24368380	4640	4640	4640	4640	0
314	20240322	135300	24368380	4640	4640	4640	4640	0
315	20240322	135200	24368380	4640	4640	4640	4640	0
316	20240322	135100	24368380	4640	4640	4640	4640	0
317	20240322	135000	24368380	4640	4640	4640	4640	0
318	20240322	134900	24368380	4640	4640	4640	4640	0
319	20240322	134800	24368380	4640	4640	4640	4640	0
320	20240322	134700	24368380	4640	4640	4640	4640	0
321	20240322	134600	24368380	4640	4640	4640	4640	0
322	20240322	134500	24368380	4640	4640	4640	4640	0
323	20240322	134400	24368380	4640	4640	4640	4640	0
324	20240322	134300	24368380	4640	4640	4640	4640	0
325	20240322	134200	24368380	4640	4640	4640	4640	0
326	20240322	134100	24368380	4640	4640	4640	4640	0
327	20240322	134000	24368380	4640	4640	4640	4640	0
328	20240322	133900	24368380	4640	4640	4640	4640	0
329	20240322	133800	24368380	4640	4640	4640	4640	21
330	20240322	133700	24270940	4640	4640	4640	4640	300
331	20240322	133600	22878940	4640	4640	4640	4640	0
332	20240322	133500	22878940	4640	4640	4640	4640	0
333	20240322	133400	22878940	4640	4640	4640	4640	0
334	20240322	133300	22878940	4640	4640	4640	4640	0
335	20240322	133200	22878940	4640	4640	4640	4640	0
336	20240322	133100	22878940	4640	4640	4640	4640	0
337	20240322	133000	22878940	4640	4640	4640	4640	0
338	20240322	132900	22878940	4640	4640	4640	4640	0
339	20240322	132800	22878940	4640	4640	4640	4640	0
340	20240322	132700	22878940	4640	4640	4640	4640	0
341	20240322	132600	22878940	4640	4640	4640	4640	0
342	20240322	132500	22878940	4640	4640	4640	4640	0
343	20240322	132400	22878940	4640	4640	4640	4640	0
344	20240322	132300	22878940	4640	4640	4640	4640	60
345	20240322	132200	22600540	4640	4640	4640	4640	10
346	20240322	132100	22554140	4640	4640	4640	4640	0
347	20240322	132000	22554140	4640	4640	4640	4640	0
348	20240322	131900	22554140	4640	4640	4640	4640	0
349	20240322	131800	22554140	4640	4640	4640	4640	0
350	20240322	131700	22554140	4640	4640	4640	4640	0
351	20240322	131600	22554140	4640	4640	4640	4640	30
352	20240322	131500	22414940	4640	4660	4660	4640	20
353	20240322	131400	22321935	4660	4660	4660	4660	0
354	20240322	131300	22321935	4660	4660	4660	4660	0
355	20240322	131200	22321935	4660	4660	4660	4660	2
356	20240322	131100	22312615	4650	4650	4650	4650	0
357	20240322	131000	22312615	4650	4650	4650	4650	0
358	20240322	130900	22312615	4650	4650	4650	4650	0
359	20240322	130800	22312615	4650	4650	4650	4650	0
360	20240322	130700	22312615	4650	4650	4650	4650	0
361	20240322	130600	22312615	4650	4650	4650	4650	0
362	20240322	130500	22312615	4650	4650	4650	4650	0
363	20240322	130400	22312615	4650	4650	4650	4650	0
364	20240322	130300	22312615	4650	4650	4650	4650	0
365	20240322	130200	22312615	4650	4650	4650	4650	0
366	20240322	130100	22312615	4650	4650	4650	4650	0
367	20240322	130000	22312615	4650	4650	4650	4650	0
368	20240322	125900	22312615	4650	4650	4650	4650	0
369	20240322	125800	22312615	4650	4650	4650	4650	0
370	20240322	125700	22312615	4650	4650	4650	4650	19
371	20240322	125600	22224265	4660	4660	4660	4660	0
372	20240322	125500	22224265	4660	4660	4660	4660	0
373	20240322	125400	22224265	4660	4660	4660	4660	0
374	20240322	125300	22224265	4660	4660	4660	4660	0
375	20240322	125200	22224265	4660	4660	4660	4660	2
376	20240322	125100	22214945	4640	4640	4640	4640	0
377	20240322	125000	22214945	4640	4640	4640	4640	0
378	20240322	124900	22214945	4640	4640	4640	4640	0
379	20240322	124800	22214945	4640	4640	4640	4640	0
380	20240322	124700	22214945	4640	4640	4640	4640	0
381	20240322	124600	22214945	4640	4640	4640	4640	0
382	20240322	124500	22214945	4640	4640	4640	4640	0
383	20240322	124400	22214945	4640	4640	4640	4640	0
384	20240322	124300	22214945	4640	4640	4640	4640	0
385	20240322	124200	22214945	4640	4640	4640	4640	0
386	20240322	124100	22214945	4640	4640	4640	4640	0
387	20240322	124000	22214945	4640	4640	4640	4640	0
388	20240322	123900	22214945	4640	4640	4640	4640	0
389	20240322	123800	22214945	4640	4650	4650	4640	464
390	20240322	123700	20061975	4660	4660	4660	4660	0
391	20240322	123600	20061975	4660	4660	4660	4660	0
392	20240322	123500	20061975	4660	4660	4660	4660	0
393	20240322	123400	20061975	4660	4660	4660	4660	0
394	20240322	123300	20061975	4660	4660	4660	4660	0
395	20240322	123200	20061975	4660	4660	4660	4660	1
396	20240322	123100	20057315	4670	4670	4670	4670	0
397	20240322	123000	20057315	4670	4670	4670	4670	0
398	20240322	122900	20057315	4670	4670	4670	4670	0
399	20240322	122800	20057315	4670	4670	4670	4670	0
400	20240322	122700	20057315	4670	4670	4670	4670	0
401	20240322	122600	20057315	4670	4670	4670	4670	0
402	20240322	122500	20057315	4670	4670	4670	4670	0
403	20240322	122400	20057315	4670	4670	4670	4670	0
404	20240322	122300	20057315	4670	4670	4670	4670	0
405	20240322	122200	20057315	4670	4670	4670	4670	0
406	20240322	122100	20057315	4670	4670	4670	4670	0
407	20240322	122000	20057315	4670	4670	4670	4670	0
408	20240322	121900	20057315	4670	4670	4670	4670	0
409	20240322	121800	20057315	4670	4670	4670	4670	0
410	20240322	121700	20057315	4670	4670	4670	4670	0
411	20240322	121600	20057315	4670	4670	4670	4670	0
412	20240322	121500	20057315	4670	4670	4670	4670	100
413	20240322	121400	19590315	4670	4670	4670	4670	0
414	20240322	121300	19590315	4670	4670	4670	4670	0
415	20240322	121200	19590315	4670	4670	4670	4670	0
416	20240322	121100	19590315	4670	4670	4670	4670	0
417	20240322	121000	19590315	4670	4670	4670	4670	0
418	20240322	120900	19590315	4670	4670	4670	4670	0
419	20240322	120800	19590315	4670	4670	4670	4670	0
420	20240322	120700	19590315	4670	4670	4670	4670	0
421	20240322	120600	19590315	4670	4670	4670	4670	0
422	20240322	120500	19590315	4670	4670	4670	4670	0
423	20240322	120400	19590315	4670	4670	4670	4670	5
424	20240322	120300	19566965	4670	4670	4670	4670	1
425	20240322	120200	19562295	4640	4640	4640	4640	0
426	20240322	120100	19562295	4640	4640	4640	4640	0
427	20240322	120000	19562295	4640	4640	4640	4640	0
428	20240322	115900	19562295	4640	4640	4640	4640	0
429	20240322	115800	19562295	4640	4640	4640	4640	0
430	20240322	115700	19562295	4640	4640	4640	4640	0
431	20240322	115600	19562295	4640	4640	4640	4640	0
432	20240322	115500	19562295	4640	4640	4640	4640	0
433	20240322	115400	19562295	4640	4640	4640	4640	0
434	20240322	115300	19562295	4640	4640	4640	4640	0
435	20240322	115200	19562295	4640	4640	4640	4640	0
436	20240322	115100	19562295	4640	4640	4640	4640	0
437	20240322	115000	19562295	4640	4640	4640	4640	0
438	20240322	114900	19562295	4640	4640	4640	4640	0
439	20240322	114800	19562295	4640	4640	4640	4640	0
440	20240322	114700	19562295	4640	4640	4640	4640	0
441	20240322	114600	19562295	4640	4640	4640	4640	0
442	20240322	114500	19562295	4640	4640	4640	4640	0
443	20240322	114400	19562295	4640	4640	4640	4640	0
444	20240322	114300	19562295	4640	4640	4640	4640	0
445	20240322	114200	19562295	4640	4640	4640	4640	0
446	20240322	114100	19562295	4640	4640	4640	4640	0
447	20240322	114000	19562295	4640	4640	4640	4640	0
448	20240322	113900	19562295	4640	4645	4645	4640	254
449	20240322	113800	18383725	4640	4640	4640	4640	0
450	20240322	113700	18383725	4640	4640	4640	4640	0
451	20240322	113600	18383725	4640	4640	4640	4640	0
452	20240322	113500	18383725	4640	4640	4640	4640	0
453	20240322	113400	18383725	4640	4640	4640	4640	0
454	20240322	113300	18383725	4640	4640	4640	4640	0
455	20240322	113200	18383725	4640	4640	4640	4640	0
456	20240322	113100	18383725	4640	4640	4640	4640	0
457	20240322	113000	18383725	4640	4640	4640	4640	0
458	20240322	112900	18383725	4640	4640	4640	4640	0
459	20240322	112800	18383725	4640	4640	4640	4640	0
460	20240322	112700	18383725	4640	4640	4640	4640	0
461	20240322	112600	18383725	4640	4640	4640	4640	0
462	20240322	112500	18383725	4640	4640	4640	4640	0
463	20240322	112400	18383725	4640	4640	4640	4640	0
464	20240322	112300	18383725	4640	4640	4640	4640	0
465	20240322	112200	18383725	4640	4640	4640	4640	100
466	20240322	112100	17919725	4640	4670	4670	4640	360
467	20240322	112000	16248425	4670	4670	4670	4670	70
468	20240322	111900	15921525	4670	4670	4670	4670	0
469	20240322	111800	15921525	4670	4670	4670	4670	0
470	20240322	111700	15921525	4670	4670	4670	4670	0
471	20240322	111600	15921525	4670	4670	4670	4670	0
472	20240322	111500	15921525	4670	4670	4670	4670	0
473	20240322	111400	15921525	4670	4670	4670	4670	0
474	20240322	111300	15921525	4670	4670	4670	4670	0
475	20240322	111200	15921525	4670	4670	4670	4670	0
476	20240322	111100	15921525	4670	4670	4670	4670	0
477	20240322	111000	15921525	4670	4670	4670	4670	0
478	20240322	110900	15921525	4670	4670	4670	4670	0
479	20240322	110800	15921525	4670	4670	4670	4670	0
480	20240322	110700	15921525	4670	4670	4670	4670	0
481	20240322	110600	15921525	4670	4670	4670	4670	0
482	20240322	110500	15921525	4670	4670	4670	4670	160
483	20240322	110400	15174325	4670	4665	4670	4665	262
484	20240322	110300	13952045	4655	4655	4655	4655	100
485	20240322	110200	13486545	4650	4650	4650	4650	250
486	20240322	110100	12324045	4640	4640	4640	4640	0
487	20240322	110000	12324045	4640	4640	4640	4640	0
488	20240322	105900	12324045	4640	4640	4640	4640	0
489	20240322	105800	12324045	4640	4640	4640	4640	0
490	20240322	105700	12324045	4640	4640	4640	4640	0
491	20240322	105600	12324045	4640	4640	4640	4640	79
492	20240322	105500	11957485	4645	4645	4645	4645	0
493	20240322	105400	11957485	4645	4645	4645	4645	0
494	20240322	105300	11957485	4645	4645	4645	4645	134
495	20240322	105200	11335055	4645	4645	4645	4645	0
496	20240322	105100	11335055	4645	4645	4645	4645	0
497	20240322	105000	11335055	4645	4645	4645	4645	0
498	20240322	104900	11335055	4645	4645	4645	4645	0
499	20240322	104800	11335055	4645	4645	4645	4645	10
500	20240322	104700	11288605	4645	4645	4645	4645	0
501	20240322	104600	11288605	4645	4645	4645	4645	0
502	20240322	104500	11288605	4645	4645	4645	4645	0
503	20240322	104400	11288605	4645	4645	4645	4645	4
504	20240322	104300	11270025	4645	4645	4645	4645	0
505	20240322	104200	11270025	4645	4645	4645	4645	0
506	20240322	104100	11270025	4645	4645	4645	4645	0
507	20240322	104000	11270025	4645	4645	4645	4645	500
508	20240322	103900	8947525	4645	4645	4645	4645	192
509	20240322	103800	8055685	4645	4645	4645	4645	0
510	20240322	103700	8055685	4645	4645	4645	4645	0
511	20240322	103600	8055685	4645	4645	4645	4645	0
512	20240322	103500	8055685	4645	4645	4645	4645	8
513	20240322	103400	8018525	4645	4645	4645	4645	1
514	20240322	103300	8013880	4645	4645	4645	4645	0
515	20240322	103200	8013880	4645	4645	4645	4645	0
516	20240322	103100	8013880	4645	4645	4645	4645	0
517	20240322	103000	8013880	4645	4645	4645	4645	0
518	20240322	102900	8013880	4645	4645	4645	4645	0
519	20240322	102800	8013880	4645	4645	4645	4645	20
520	20240322	102700	7920980	4645	4645	4645	4645	0
521	20240322	102600	7920980	4645	4645	4645	4645	0
522	20240322	102500	7920980	4645	4645	4645	4645	0
523	20240322	102400	7920980	4645	4645	4645	4645	0
524	20240322	102300	7920980	4645	4645	4645	4645	0
525	20240322	102200	7920980	4645	4645	4645	4645	0
526	20240322	102100	7920980	4645	4645	4645	4645	0
527	20240322	102000	7920980	4645	4645	4645	4645	0
528	20240322	101900	7920980	4645	4645	4645	4645	0
529	20240322	101800	7920980	4645	4645	4645	4645	0
530	20240322	101700	7920980	4645	4645	4645	4645	0
531	20240322	101600	7920980	4645	4645	4645	4645	0
532	20240322	101500	7920980	4645	4645	4645	4645	0
533	20240322	101400	7920980	4645	4645	4645	4645	0
534	20240322	101300	7920980	4645	4645	4645	4645	0
535	20240322	101200	7920980	4645	4645	4645	4645	0
536	20240322	101100	7920980	4645	4645	4645	4645	0
537	20240322	101000	7920980	4645	4645	4645	4645	0
538	20240322	100900	7920980	4645	4645	4645	4645	1
539	20240322	100800	7916335	4645	4645	4645	4645	0
540	20240322	100700	7916335	4645	4645	4645	4645	50
541	20240322	100600	7684085	4645	4645	4645	4645	0
542	20240322	100500	7684085	4645	4645	4645	4645	0
543	20240322	100400	7684085	4645	4645	4645	4645	0
544	20240322	100300	7684085	4645	4645	4645	4645	0
545	20240322	100200	7684085	4645	4645	4645	4645	0
546	20240322	100100	7684085	4645	4645	4645	4645	5
547	20240322	100000	7660860	4645	4645	4645	4645	0
548	20240322	095900	7660860	4645	4645	4645	4645	0
549	20240322	095800	7660860	4645	4640	4645	4640	25
550	20240322	095700	7544740	4645	4645	4645	4645	1
551	20240322	095600	7540095	4635	4635	4635	4635	45
552	20240322	095500	7331520	4645	4645	4645	4645	0
553	20240322	095400	7331520	4645	4645	4645	4645	0
554	20240322	095300	7331520	4645	4645	4645	4645	1
555	20240322	095200	7326875	4635	4635	4635	4635	0
556	20240322	095100	7326875	4635	4635	4635	4635	8
557	20240322	095000	7289795	4645	4645	4645	4645	0
558	20240322	094900	7289795	4645	4645	4645	4645	0
559	20240322	094800	7289795	4645	4645	4645	4645	0
560	20240322	094700	7289795	4645	4645	4645	4645	5
561	20240322	094600	7266570	4635	4635	4635	4635	0
562	20240322	094500	7266570	4635	4635	4635	4635	1
563	20240322	094400	7261935	4645	4645	4645	4645	0
564	20240322	094300	7261935	4645	4645	4645	4645	0
565	20240322	094200	7261935	4645	4645	4645	4645	10
566	20240322	094100	7215485	4645	4640	4645	4640	430
567	20240322	094000	5218140	4645	4645	4645	4645	0
568	20240322	093900	5218140	4645	4645	4645	4645	0
569	20240322	093800	5218140	4645	4645	4645	4645	0
570	20240322	093700	5218140	4645	4645	4645	4645	0
571	20240322	093600	5218140	4645	4645	4645	4645	7
572	20240322	093500	5185625	4645	4645	4645	4645	0
573	20240322	093400	5185625	4645	4645	4645	4645	0
574	20240322	093300	5185625	4645	4645	4645	4645	0
575	20240322	093200	5185625	4645	4645	4645	4645	10
576	20240322	093100	5139175	4645	4645	4645	4645	0
577	20240322	093000	5139175	4645	4645	4645	4645	2
578	20240322	092900	5129885	4640	4640	4640	4640	0
579	20240322	092800	5129885	4640	4630	4640	4630	300
580	20240322	092700	3738895	4630	4630	4630	4630	0
581	20240322	092600	3738895	4630	4620	4630	4620	5
582	20240322	092500	3715780	4620	4620	4620	4620	0
583	20240322	092400	3715780	4620	4620	4620	4620	0
584	20240322	092300	3715780	4620	4620	4620	4620	0
585	20240322	092200	3715780	4620	4620	4620	4620	0
586	20240322	092100	3715780	4620	4620	4620	4620	0
587	20240322	092000	3715780	4620	4620	4620	4620	0
588	20240322	091900	3715780	4620	4620	4620	4620	0
589	20240322	091800	3715780	4620	4620	4620	4620	0
590	20240322	091700	3715780	4620	4620	4620	4620	0
591	20240322	091600	3715780	4620	4620	4620	4620	0
592	20240322	091500	3715780	4620	4620	4620	4620	0
593	20240322	091400	3715780	4620	4620	4620	4620	0
594	20240322	091300	3715780	4620	4620	4620	4620	0
595	20240322	091200	3715780	4620	4620	4620	4620	144
596	20240322	091100	3050500	4620	4600	4620	4600	86
597	20240322	091000	2653335	4585	4585	4585	4585	0
598	20240322	090900	2653335	4585	4585	4585	4585	0
599	20240322	090800	2653335	4585	4585	4585	4585	0
600	20240322	090700	2653335	4585	4585	4585	4585	33
601	20240322	090600	2502030	4585	4600	4600	4585	123
602	20240322	090500	1938025	4585	4585	4585	4585	0
603	20240322	090400	1938025	4585	4605	4605	4585	363
604	20240322	090300	272325	4605	4605	4605	4605	0
605	20240322	090200	272325	4605	4605	4605	4605	0
606	20240322	090100	272325	4605	4605	4605	4605	2
607	20240322	090000	263115	4605	4620	4620	4605	57