KissMeData/067770/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	194300	46579475	2730	2730	2730	2730	109
3	20240322	194200	46579475	2730	2730	2730	2730	0
4	20240322	194100	46579475	2730	2730	2730	2730	0
5	20240322	194000	46579475	2730	2730	2730	2730	0
6	20240322	193900	46579475	2730	2730	2730	2730	0
7	20240322	193800	46579475	2730	2730	2730	2730	0
8	20240322	193700	46579475	2730	2730	2730	2730	0
9	20240322	193600	46579475	2730	2730	2730	2730	0
10	20240322	193500	46579475	2730	2730	2730	2730	0
11	20240322	193400	46579475	2730	2730	2730	2730	0
12	20240322	193300	46579475	2730	2730	2730	2730	0
13	20240322	193200	46579475	2730	2730	2730	2730	0
14	20240322	193100	46579475	2730	2730	2730	2730	0
15	20240322	193000	46579475	2730	2730	2730	2730	0
16	20240322	192900	46579475	2730	2730	2730	2730	0
17	20240322	192800	46579475	2730	2730	2730	2730	0
18	20240322	192700	46579475	2730	2730	2730	2730	0
19	20240322	192600	46579475	2730	2730	2730	2730	0
20	20240322	192500	46579475	2730	2730	2730	2730	0
21	20240322	192400	46579475	2730	2730	2730	2730	0
22	20240322	192300	46579475	2730	2730	2730	2730	0
23	20240322	192200	46579475	2730	2730	2730	2730	0
24	20240322	192100	46579475	2730	2730	2730	2730	0
25	20240322	192000	46579475	2730	2730	2730	2730	0
26	20240322	191900	46579475	2730	2730	2730	2730	0
27	20240322	191800	46579475	2730	2730	2730	2730	0
28	20240322	191700	46579475	2730	2730	2730	2730	0
29	20240322	191600	46579475	2730	2730	2730	2730	0
30	20240322	191500	46579475	2730	2730	2730	2730	0
31	20240322	191400	46579475	2730	2730	2730	2730	0
32	20240322	191300	46579475	2730	2730	2730	2730	109
33	20240322	191200	46579475	2730	2730	2730	2730	0
34	20240322	191100	46579475	2730	2730	2730	2730	0
35	20240322	191000	46579475	2730	2730	2730	2730	0
36	20240322	190900	46579475	2730	2730	2730	2730	0
37	20240322	190800	46579475	2730	2730	2730	2730	0
38	20240322	190700	46579475	2730	2730	2730	2730	0
39	20240322	190600	46579475	2730	2730	2730	2730	0
40	20240322	190500	46579475	2730	2730	2730	2730	0
41	20240322	190400	46579475	2730	2730	2730	2730	0
42	20240322	190300	46579475	2730	2730	2730	2730	0
43	20240322	190200	46579475	2730	2730	2730	2730	0
44	20240322	190100	46579475	2730	2730	2730	2730	0
45	20240322	190000	46579475	2730	2730	2730	2730	0
46	20240322	185900	46579475	2730	2730	2730	2730	0
47	20240322	185800	46579475	2730	2730	2730	2730	0
48	20240322	185700	46579475	2730	2730	2730	2730	0
49	20240322	185600	46579475	2730	2730	2730	2730	0
50	20240322	185500	46579475	2730	2730	2730	2730	0
51	20240322	185400	46579475	2730	2730	2730	2730	0
52	20240322	185300	46579475	2730	2730	2730	2730	0
53	20240322	185200	46579475	2730	2730	2730	2730	0
54	20240322	185100	46579475	2730	2730	2730	2730	0
55	20240322	185000	46579475	2730	2730	2730	2730	0
56	20240322	184900	46579475	2730	2730	2730	2730	0
57	20240322	184800	46579475	2730	2730	2730	2730	0
58	20240322	184700	46579475	2730	2730	2730	2730	0
59	20240322	184600	46579475	2730	2730	2730	2730	0
60	20240322	184500	46579475	2730	2730	2730	2730	0
61	20240322	184400	46579475	2730	2730	2730	2730	0
62	20240322	184300	46579475	2730	2730	2730	2730	109
63	20240322	184200	46579475	2730	2730	2730	2730	0
64	20240322	184100	46579475	2730	2730	2730	2730	0
65	20240322	184000	46579475	2730	2730	2730	2730	0
66	20240322	183900	46579475	2730	2730	2730	2730	0
67	20240322	183800	46579475	2730	2730	2730	2730	0
68	20240322	183700	46579475	2730	2730	2730	2730	0
69	20240322	183600	46579475	2730	2730	2730	2730	0
70	20240322	183500	46579475	2730	2730	2730	2730	0
71	20240322	183400	46579475	2730	2730	2730	2730	0
72	20240322	183300	46579475	2730	2730	2730	2730	0
73	20240322	183200	46579475	2730	2730	2730	2730	0
74	20240322	183100	46579475	2730	2730	2730	2730	0
75	20240322	183000	46579475	2730	2730	2730	2730	0
76	20240322	182900	46579475	2730	2730	2730	2730	0
77	20240322	182800	46579475	2730	2730	2730	2730	0
78	20240322	182700	46579475	2730	2730	2730	2730	0
79	20240322	182600	46579475	2730	2730	2730	2730	0
80	20240322	182500	46579475	2730	2730	2730	2730	0
81	20240322	182400	46579475	2730	2730	2730	2730	0
82	20240322	182300	46579475	2730	2730	2730	2730	0
83	20240322	182200	46579475	2730	2730	2730	2730	0
84	20240322	182100	46579475	2730	2730	2730	2730	0
85	20240322	182000	46579475	2730	2730	2730	2730	0
86	20240322	181900	46579475	2730	2730	2730	2730	0
87	20240322	181800	46579475	2730	2730	2730	2730	0
88	20240322	181700	46579475	2730	2730	2730	2730	0
89	20240322	181600	46579475	2730	2730	2730	2730	0
90	20240322	181500	46579475	2730	2730	2730	2730	0
91	20240322	181400	46579475	2730	2730	2730	2730	0
92	20240322	181300	46579475	2730	2730	2730	2730	109
93	20240322	181200	46579475	2730	2730	2730	2730	0
94	20240322	181100	46579475	2730	2730	2730	2730	0
95	20240322	181000	46579475	2730	2730	2730	2730	0
96	20240322	180900	46579475	2730	2730	2730	2730	0
97	20240322	180800	46579475	2730	2730	2730	2730	0
98	20240322	180700	46579475	2730	2730	2730	2730	0
99	20240322	180600	46579475	2730	2730	2730	2730	0
100	20240322	180500	46579475	2730	2730	2730	2730	0
101	20240322	180400	46579475	2730	2730	2730	2730	0
102	20240322	180300	46579475	2730	2730	2730	2730	0
103	20240322	180200	46579475	2730	2730	2730	2730	0
104	20240322	180100	46579475	2730	2730	2730	2730	0
105	20240322	180000	46579475	2730	2730	2730	2730	0
106	20240322	175900	46579475	2730	2730	2730	2730	0
107	20240322	175800	46579475	2730	2730	2730	2730	0
108	20240322	175700	46579475	2730	2730	2730	2730	0
109	20240322	175600	46579475	2730	2730	2730	2730	0
110	20240322	175500	46579475	2730	2730	2730	2730	0
111	20240322	175400	46579475	2730	2730	2730	2730	0
112	20240322	175300	46579475	2730	2730	2730	2730	0
113	20240322	175200	46579475	2730	2730	2730	2730	0
114	20240322	175100	46579475	2730	2730	2730	2730	0
115	20240322	175000	46579475	2730	2730	2730	2730	0
116	20240322	174900	46579475	2730	2730	2730	2730	0
117	20240322	174800	46579475	2730	2730	2730	2730	0
118	20240322	174700	46579475	2730	2730	2730	2730	0
119	20240322	174600	46579475	2730	2730	2730	2730	0
120	20240322	174500	46579475	2730	2730	2730	2730	0
121	20240322	174400	46579475	2730	2730	2730	2730	0
122	20240322	174300	46579475	2730	2730	2730	2730	109
123	20240322	174200	46579475	2730	2730	2730	2730	0
124	20240322	174100	46579475	2730	2730	2730	2730	0
125	20240322	174000	46579475	2730	2730	2730	2730	0
126	20240322	173900	46579475	2730	2730	2730	2730	0
127	20240322	173800	46579475	2730	2730	2730	2730	0
128	20240322	173700	46579475	2730	2730	2730	2730	0
129	20240322	173600	46579475	2730	2730	2730	2730	0
130	20240322	173500	46579475	2730	2730	2730	2730	0
131	20240322	173400	46579475	2730	2730	2730	2730	0
132	20240322	173300	46579475	2730	2730	2730	2730	0
133	20240322	173200	46579475	2730	2730	2730	2730	0
134	20240322	173100	46579475	2730	2730	2730	2730	0
135	20240322	173000	46579475	2730	2730	2730	2730	0
136	20240322	172900	46579475	2730	2730	2730	2730	0
137	20240322	172800	46579475	2730	2730	2730	2730	0
138	20240322	172700	46579475	2730	2730	2730	2730	0
139	20240322	172600	46579475	2730	2730	2730	2730	0
140	20240322	172500	46579475	2730	2730	2730	2730	0
141	20240322	172400	46579475	2730	2730	2730	2730	0
142	20240322	172300	46579475	2730	2730	2730	2730	0
143	20240322	172200	46579475	2730	2730	2730	2730	0
144	20240322	172100	46579475	2730	2730	2730	2730	0
145	20240322	172000	46579475	2730	2730	2730	2730	0
146	20240322	171900	46579475	2730	2730	2730	2730	0
147	20240322	171800	46579475	2730	2730	2730	2730	0
148	20240322	171700	46579475	2730	2730	2730	2730	0
149	20240322	171600	46579475	2730	2730	2730	2730	0
150	20240322	171500	46579475	2730	2730	2730	2730	0
151	20240322	171400	46579475	2730	2730	2730	2730	0
152	20240322	171300	46579475	2730	2730	2730	2730	109
153	20240322	171200	46579475	2730	2730	2730	2730	0
154	20240322	171100	46579475	2730	2730	2730	2730	0
155	20240322	171000	46579475	2730	2730	2730	2730	0
156	20240322	170900	46579475	2730	2730	2730	2730	0
157	20240322	170800	46579475	2730	2730	2730	2730	0
158	20240322	170700	46579475	2730	2730	2730	2730	0
159	20240322	170600	46579475	2730	2730	2730	2730	0
160	20240322	170500	46579475	2730	2730	2730	2730	0
161	20240322	170400	46579475	2730	2730	2730	2730	0
162	20240322	170300	46579475	2730	2730	2730	2730	0
163	20240322	170200	46579475	2730	2730	2730	2730	0
164	20240322	170100	46579475	2730	2730	2730	2730	0
165	20240322	170000	46579475	2730	2730	2730	2730	0
166	20240322	165900	46579475	2730	2730	2730	2730	0
167	20240322	165800	46579475	2730	2730	2730	2730	0
168	20240322	165700	46579475	2730	2730	2730	2730	0
169	20240322	165600	46579475	2730	2730	2730	2730	0
170	20240322	165500	46579475	2730	2730	2730	2730	0
171	20240322	165400	46579475	2730	2730	2730	2730	0
172	20240322	165300	46579475	2730	2730	2730	2730	0
173	20240322	165200	46579475	2730	2730	2730	2730	0
174	20240322	165100	46579475	2730	2730	2730	2730	0
175	20240322	165000	46579475	2730	2730	2730	2730	0
176	20240322	164900	46579475	2730	2730	2730	2730	0
177	20240322	164800	46579475	2730	2730	2730	2730	0
178	20240322	164700	46579475	2730	2730	2730	2730	0
179	20240322	164600	46579475	2730	2730	2730	2730	0
180	20240322	164500	46579475	2730	2730	2730	2730	0
181	20240322	164400	46579475	2730	2730	2730	2730	0
182	20240322	164300	46579475	2730	2730	2730	2730	109
183	20240322	164200	46579475	2730	2730	2730	2730	0
184	20240322	164100	46579475	2730	2730	2730	2730	0
185	20240322	164000	46579475	2730	2730	2730	2730	0
186	20240322	163900	46579475	2730	2730	2730	2730	0
187	20240322	163800	46579475	2730	2730	2730	2730	0
188	20240322	163700	46579475	2730	2730	2730	2730	0
189	20240322	163600	46579475	2730	2730	2730	2730	0
190	20240322	163500	46579475	2730	2730	2730	2730	0
191	20240322	163400	46579475	2730	2730	2730	2730	0
192	20240322	163300	46579475	2730	2730	2730	2730	0
193	20240322	163200	46579475	2730	2730	2730	2730	0
194	20240322	163100	46579475	2730	2730	2730	2730	0
195	20240322	163000	46579475	2730	2730	2730	2730	0
196	20240322	162900	46579475	2730	2730	2730	2730	0
197	20240322	162800	46579475	2730	2730	2730	2730	0
198	20240322	162700	46579475	2730	2730	2730	2730	0
199	20240322	162600	46579475	2730	2730	2730	2730	0
200	20240322	162500	46579475	2730	2730	2730	2730	0
201	20240322	162400	46579475	2730	2730	2730	2730	0
202	20240322	162300	46579475	2730	2730	2730	2730	0
203	20240322	162200	46579475	2730	2730	2730	2730	0
204	20240322	162100	46579475	2730	2730	2730	2730	0
205	20240322	162000	46579475	2730	2730	2730	2730	0
206	20240322	161900	46579475	2730	2730	2730	2730	0
207	20240322	161800	46579475	2730	2730	2730	2730	0
208	20240322	161700	46579475	2730	2730	2730	2730	0
209	20240322	161600	46579475	2730	2730	2730	2730	0
210	20240322	161500	46579475	2730	2730	2730	2730	0
211	20240322	161400	46579475	2730	2730	2730	2730	0
212	20240322	161300	46579475	2730	2730	2730	2730	109
213	20240322	161200	46579475	2730	2730	2730	2730	0
214	20240322	161100	46579475	2730	2730	2730	2730	0
215	20240322	161000	46579475	2730	2730	2730	2730	0
216	20240322	160900	46579475	2730	2730	2730	2730	0
217	20240322	160800	46579475	2730	2730	2730	2730	0
218	20240322	160700	46579475	2730	2730	2730	2730	0
219	20240322	160600	46579475	2730	2730	2730	2730	0
220	20240322	160500	46579475	2730	2730	2730	2730	0
221	20240322	160400	46579475	2730	2730	2730	2730	0
222	20240322	160300	46579475	2730	2730	2730	2730	0
223	20240322	160200	46579475	2730	2730	2730	2730	0
224	20240322	160100	46579475	2730	2730	2730	2730	0
225	20240322	160000	46579475	2730	2730	2730	2730	0
226	20240322	155900	46579475	2730	2730	2730	2730	0
227	20240322	155800	46579475	2730	2730	2730	2730	0
228	20240322	155700	46579475	2730	2730	2730	2730	0
229	20240322	155600	46579475	2730	2730	2730	2730	0
230	20240322	155500	46579475	2730	2730	2730	2730	0
231	20240322	155400	46579475	2730	2730	2730	2730	0
232	20240322	155300	46579475	2730	2730	2730	2730	0
233	20240322	155200	46579475	2730	2730	2730	2730	0
234	20240322	155100	46579475	2730	2730	2730	2730	0
235	20240322	155000	46579475	2730	2730	2730	2730	0
236	20240322	154900	46579475	2730	2730	2730	2730	0
237	20240322	154800	46579475	2730	2730	2730	2730	0
238	20240322	154700	46579475	2730	2730	2730	2730	0
239	20240322	154600	46579475	2730	2730	2730	2730	0
240	20240322	154500	46579475	2730	2730	2730	2730	0
241	20240322	154400	46579475	2730	2730	2730	2730	0
242	20240322	154300	46579475	2730	2730	2730	2730	109
243	20240322	154200	46579475	2730	2730	2730	2730	0
244	20240322	154100	46579475	2730	2730	2730	2730	0
245	20240322	154000	46579475	2730	2730	2730	2730	0
246	20240322	153900	46579475	2730	2730	2730	2730	0
247	20240322	153800	46579475	2730	2730	2730	2730	0
248	20240322	153700	46579475	2730	2730	2730	2730	0
249	20240322	153600	46579475	2730	2730	2730	2730	0
250	20240322	153500	46579475	2730	2730	2730	2730	0
251	20240322	153400	46579475	2730	2730	2730	2730	0
252	20240322	153300	46579475	2730	2730	2730	2730	0
253	20240322	153200	46579475	2730	2730	2730	2730	0
254	20240322	153100	46579475	2730	2730	2730	2730	0
255	20240322	153000	46579475	2730	2730	2730	2730	109
256	20240322	152900	46281905	2685	2685	2685	2685	0
257	20240322	152800	46281905	2685	2685	2685	2685	0
258	20240322	152700	46281905	2685	2685	2685	2685	0
259	20240322	152600	46281905	2685	2685	2685	2685	0
260	20240322	152500	46281905	2685	2685	2685	2685	0
261	20240322	152400	46281905	2685	2685	2685	2685	0
262	20240322	152300	46281905	2685	2685	2685	2685	0
263	20240322	152200	46281905	2685	2685	2685	2685	0
264	20240322	152100	46281905	2685	2685	2685	2685	0
265	20240322	152000	46281905	2685	2685	2685	2685	0
266	20240322	151900	46281905	2685	2680	2685	2680	271
267	20240322	151800	45554350	2680	2680	2680	2680	0
268	20240322	151700	45554350	2680	2680	2680	2680	0
269	20240322	151600	45554350	2680	2680	2680	2680	0
270	20240322	151500	45554350	2680	2680	2685	2680	23
271	20240322	151400	45492645	2670	2670	2670	2670	0
272	20240322	151300	45492645	2670	2670	2670	2670	0
273	20240322	151200	45492645	2670	2670	2670	2670	0
274	20240322	151100	45492645	2670	2670	2670	2670	0
275	20240322	151000	45492645	2670	2670	2670	2670	0
276	20240322	150900	45492645	2670	2670	2670	2670	0
277	20240322	150800	45492645	2670	2670	2670	2670	0
278	20240322	150700	45492645	2670	2660	2670	2660	397
279	20240322	150600	44436505	2670	2670	2670	2670	0
280	20240322	150500	44436505	2670	2670	2670	2670	0
281	20240322	150400	44436505	2670	2670	2670	2670	18
282	20240322	150300	44388445	2665	2665	2665	2665	0
283	20240322	150200	44388445	2665	2665	2665	2665	0
284	20240322	150100	44388445	2665	2665	2665	2665	1
285	20240322	150000	44385780	2650	2650	2650	2650	0
286	20240322	145900	44385780	2650	2650	2650	2650	0
287	20240322	145800	44385780	2650	2650	2650	2650	0
288	20240322	145700	44385780	2650	2650	2650	2650	0
289	20240322	145600	44385780	2650	2650	2650	2650	0
290	20240322	145500	44385780	2650	2650	2650	2650	0
291	20240322	145400	44385780	2650	2650	2650	2650	0
292	20240322	145300	44385780	2650	2650	2650	2650	0
293	20240322	145200	44385780	2650	2665	2665	2650	16
294	20240322	145100	44343365	2670	2670	2670	2670	0
295	20240322	145000	44343365	2670	2670	2670	2670	0
296	20240322	144900	44343365	2670	2650	2670	2650	10
297	20240322	144800	44316765	2650	2650	2650	2650	161
298	20240322	144700	43890115	2655	2655	2655	2655	0
299	20240322	144600	43890115	2655	2655	2655	2655	0
300	20240322	144500	43890115	2655	2650	2655	2650	644
301	20240322	144400	42180875	2650	2650	2650	2650	0
302	20240322	144300	42180875	2650	2650	2650	2650	0
303	20240322	144200	42180875	2650	2650	2650	2650	0
304	20240322	144100	42180875	2650	2650	2650	2650	0
305	20240322	144000	42180875	2650	2650	2650	2650	0
306	20240322	143900	42180875	2650	2655	2655	2650	417
307	20240322	143800	41073745	2655	2655	2655	2655	0
308	20240322	143700	41073745	2655	2655	2655	2655	0
309	20240322	143600	41073745	2655	2655	2655	2655	31
310	20240322	143500	40991440	2650	2650	2650	2650	0
311	20240322	143400	40991440	2650	2650	2650	2650	0
312	20240322	143300	40991440	2650	2650	2650	2650	0
313	20240322	143200	40991440	2650	2650	2650	2650	0
314	20240322	143100	40991440	2650	2650	2650	2650	0
315	20240322	143000	40991440	2650	2650	2650	2650	0
316	20240322	142900	40991440	2650	2650	2650	2650	0
317	20240322	142800	40991440	2650	2650	2650	2650	0
318	20240322	142700	40991440	2650	2650	2650	2650	0
319	20240322	142600	40991440	2650	2650	2650	2650	0
320	20240322	142500	40991440	2650	2650	2650	2650	0
321	20240322	142400	40991440	2650	2650	2650	2650	0
322	20240322	142300	40991440	2650	2650	2650	2650	0
323	20240322	142200	40991440	2650	2650	2650	2650	0
324	20240322	142100	40991440	2650	2650	2650	2650	0
325	20240322	142000	40991440	2650	2650	2650	2650	0
326	20240322	141900	40991440	2650	2650	2650	2650	0
327	20240322	141800	40991440	2650	2650	2650	2650	0
328	20240322	141700	40991440	2650	2650	2650	2650	0
329	20240322	141600	40991440	2650	2650	2650	2650	40
330	20240322	141500	40885440	2650	2650	2650	2650	100
331	20240322	141400	40620440	2645	2645	2645	2645	0
332	20240322	141300	40620440	2645	2645	2645	2645	0
333	20240322	141200	40620440	2645	2645	2645	2645	0
334	20240322	141100	40620440	2645	2645	2645	2645	0
335	20240322	141000	40620440	2645	2645	2645	2645	0
336	20240322	140900	40620440	2645	2645	2645	2645	0
337	20240322	140800	40620440	2645	2645	2645	2645	0
338	20240322	140700	40620440	2645	2645	2645	2645	0
339	20240322	140600	40620440	2645	2645	2645	2645	0
340	20240322	140500	40620440	2645	2645	2645	2645	0
341	20240322	140400	40620440	2645	2645	2645	2645	0
342	20240322	140300	40620440	2645	2645	2645	2645	0
343	20240322	140200	40620440	2645	2655	2655	2645	127
344	20240322	140100	40283880	2650	2650	2650	2650	0
345	20240322	140000	40283880	2650	2650	2650	2650	0
346	20240322	135900	40283880	2650	2650	2650	2650	0
347	20240322	135800	40283880	2650	2650	2650	2650	0
348	20240322	135700	40283880	2650	2650	2650	2650	0
349	20240322	135600	40283880	2650	2650	2650	2650	0
350	20240322	135500	40283880	2650	2650	2650	2650	1
351	20240322	135400	40281230	2665	2665	2665	2665	0
352	20240322	135300	40281230	2665	2665	2665	2665	0
353	20240322	135200	40281230	2665	2665	2665	2665	0
354	20240322	135100	40281230	2665	2665	2665	2665	0
355	20240322	135000	40281230	2665	2665	2665	2665	0
356	20240322	134900	40281230	2665	2665	2665	2665	0
357	20240322	134800	40281230	2665	2665	2665	2665	0
358	20240322	134700	40281230	2665	2665	2665	2665	0
359	20240322	134600	40281230	2665	2665	2665	2665	0
360	20240322	134500	40281230	2665	2665	2665	2665	0
361	20240322	134400	40281230	2665	2665	2665	2665	0
362	20240322	134300	40281230	2665	2665	2665	2665	0
363	20240322	134200	40281230	2665	2665	2665	2665	0
364	20240322	134100	40281230	2665	2665	2665	2665	0
365	20240322	134000	40281230	2665	2665	2665	2665	0
366	20240322	133900	40281230	2665	2665	2665	2665	0
367	20240322	133800	40281230	2665	2665	2665	2665	0
368	20240322	133700	40281230	2665	2665	2665	2665	0
369	20240322	133600	40281230	2665	2665	2665	2665	0
370	20240322	133500	40281230	2665	2665	2665	2665	0
371	20240322	133400	40281230	2665	2665	2665	2665	0
372	20240322	133300	40281230	2665	2665	2665	2665	0
373	20240322	133200	40281230	2665	2665	2665	2665	0
374	20240322	133100	40281230	2665	2675	2675	2655	2823
375	20240322	133000	32767360	2680	2680	2680	2680	31
376	20240322	132900	32684280	2685	2685	2685	2685	0
377	20240322	132800	32684280	2685	2685	2685	2685	0
378	20240322	132700	32684280	2685	2685	2685	2685	0
379	20240322	132600	32684280	2685	2685	2685	2685	0
380	20240322	132500	32684280	2685	2685	2685	2685	0
381	20240322	132400	32684280	2685	2685	2685	2685	1
382	20240322	132300	32681595	2695	2695	2695	2695	0
383	20240322	132200	32681595	2695	2695	2695	2695	0
384	20240322	132100	32681595	2695	2695	2695	2695	0
385	20240322	132000	32681595	2695	2695	2695	2695	0
386	20240322	131900	32681595	2695	2695	2695	2695	0
387	20240322	131800	32681595	2695	2695	2695	2695	0
388	20240322	131700	32681595	2695	2695	2695	2695	0
389	20240322	131600	32681595	2695	2695	2695	2695	0
390	20240322	131500	32681595	2695	2695	2695	2695	0
391	20240322	131400	32681595	2695	2695	2695	2695	0
392	20240322	131300	32681595	2695	2695	2695	2695	0
393	20240322	131200	32681595	2695	2695	2695	2695	0
394	20240322	131100	32681595	2695	2695	2695	2695	0
395	20240322	131000	32681595	2695	2695	2695	2695	0
396	20240322	130900	32681595	2695	2695	2695	2695	0
397	20240322	130800	32681595	2695	2695	2695	2695	0
398	20240322	130700	32681595	2695	2695	2695	2695	0
399	20240322	130600	32681595	2695	2695	2695	2695	0
400	20240322	130500	32681595	2695	2695	2695	2695	0
401	20240322	130400	32681595	2695	2695	2695	2695	0
402	20240322	130300	32681595	2695	2695	2695	2695	0
403	20240322	130200	32681595	2695	2695	2695	2695	0
404	20240322	130100	32681595	2695	2695	2695	2695	0
405	20240322	130000	32681595	2695	2695	2695	2695	0
406	20240322	125900	32681595	2695	2695	2695	2695	0
407	20240322	125800	32681595	2695	2695	2695	2695	0
408	20240322	125700	32681595	2695	2695	2695	2695	0
409	20240322	125600	32681595	2695	2695	2695	2695	0
410	20240322	125500	32681595	2695	2695	2695	2695	0
411	20240322	125400	32681595	2695	2695	2695	2695	0
412	20240322	125300	32681595	2695	2695	2695	2695	40
413	20240322	125200	32573795	2685	2685	2685	2685	0
414	20240322	125100	32573795	2685	2685	2685	2685	0
415	20240322	125000	32573795	2685	2685	2685	2685	0
416	20240322	124900	32573795	2685	2685	2685	2685	0
417	20240322	124800	32573795	2685	2685	2685	2685	0
418	20240322	124700	32573795	2685	2685	2685	2685	0
419	20240322	124600	32573795	2685	2685	2685	2685	0
420	20240322	124500	32573795	2685	2685	2685	2685	0
421	20240322	124400	32573795	2685	2685	2685	2685	0
422	20240322	124300	32573795	2685	2685	2685	2685	0
423	20240322	124200	32573795	2685	2685	2685	2685	0
424	20240322	124100	32573795	2685	2685	2685	2685	0
425	20240322	124000	32573795	2685	2685	2685	2685	0
426	20240322	123900	32573795	2685	2685	2685	2685	37
427	20240322	123800	32474450	2685	2685	2685	2685	0
428	20240322	123700	32474450	2685	2685	2685	2685	0
429	20240322	123600	32474450	2685	2685	2685	2685	0
430	20240322	123500	32474450	2685	2685	2685	2685	0
431	20240322	123400	32474450	2685	2685	2685	2685	0
432	20240322	123300	32474450	2685	2685	2685	2685	0
433	20240322	123200	32474450	2685	2685	2685	2685	0
434	20240322	123100	32474450	2685	2685	2685	2685	0
435	20240322	123000	32474450	2685	2685	2685	2685	0
436	20240322	122900	32474450	2685	2685	2685	2685	0
437	20240322	122800	32474450	2685	2685	2685	2685	0
438	20240322	122700	32474450	2685	2685	2685	2685	0
439	20240322	122600	32474450	2685	2685	2685	2685	0
440	20240322	122500	32474450	2685	2685	2685	2685	0
441	20240322	122400	32474450	2685	2685	2685	2685	0
442	20240322	122300	32474450	2685	2685	2685	2685	0
443	20240322	122200	32474450	2685	2685	2685	2685	0
444	20240322	122100	32474450	2685	2685	2685	2685	0
445	20240322	122000	32474450	2685	2685	2685	2685	0
446	20240322	121900	32474450	2685	2685	2685	2685	0
447	20240322	121800	32474450	2685	2685	2685	2685	0
448	20240322	121700	32474450	2685	2685	2685	2685	1
449	20240322	121600	32471765	2670	2670	2670	2670	0
450	20240322	121500	32471765	2670	2670	2670	2670	0
451	20240322	121400	32471765	2670	2670	2670	2670	0
452	20240322	121300	32471765	2670	2670	2670	2670	0
453	20240322	121200	32471765	2670	2670	2670	2670	0
454	20240322	121100	32471765	2670	2670	2670	2670	0
455	20240322	121000	32471765	2670	2670	2670	2670	2
456	20240322	120900	32466425	2660	2660	2660	2660	0
457	20240322	120800	32466425	2660	2660	2660	2660	0
458	20240322	120700	32466425	2660	2660	2660	2660	0
459	20240322	120600	32466425	2660	2660	2660	2660	0
460	20240322	120500	32466425	2660	2660	2660	2660	43
461	20240322	120400	32352045	2665	2685	2685	2665	235
462	20240322	120300	31724965	2670	2670	2670	2670	0
463	20240322	120200	31724965	2670	2670	2670	2670	1
464	20240322	120100	31722295	2675	2675	2675	2675	0
465	20240322	120000	31722295	2675	2675	2675	2675	0
466	20240322	115900	31722295	2675	2675	2675	2675	0
467	20240322	115800	31722295	2675	2675	2675	2675	541
468	20240322	115700	30275120	2665	2665	2665	2665	0
469	20240322	115600	30275120	2665	2665	2665	2665	5
470	20240322	115500	30261795	2660	2660	2660	2660	0
471	20240322	115400	30261795	2660	2660	2660	2660	0
472	20240322	115300	30261795	2660	2660	2660	2660	0
473	20240322	115200	30261795	2660	2660	2660	2660	0
474	20240322	115100	30261795	2660	2660	2660	2660	1
475	20240322	115000	30259135	2660	2660	2660	2660	0
476	20240322	114900	30259135	2660	2660	2660	2660	0
477	20240322	114800	30259135	2660	2660	2660	2660	0
478	20240322	114700	30259135	2660	2660	2660	2660	0
479	20240322	114600	30259135	2660	2660	2660	2660	1
480	20240322	114500	30256475	2665	2665	2665	2665	4
481	20240322	114400	30245815	2675	2675	2675	2675	0
482	20240322	114300	30245815	2675	2675	2675	2675	0
483	20240322	114200	30245815	2675	2675	2675	2675	0
484	20240322	114100	30245815	2675	2675	2675	2675	0
485	20240322	114000	30245815	2675	2675	2675	2675	0
486	20240322	113900	30245815	2675	2675	2675	2675	0
487	20240322	113800	30245815	2675	2675	2675	2675	0
488	20240322	113700	30245815	2675	2675	2675	2675	0
489	20240322	113600	30245815	2675	2675	2675	2675	0
490	20240322	113500	30245815	2675	2675	2675	2675	0
491	20240322	113400	30245815	2675	2675	2675	2675	0
492	20240322	113300	30245815	2675	2675	2675	2675	0
493	20240322	113200	30245815	2675	2675	2675	2675	0
494	20240322	113100	30245815	2675	2675	2675	2675	5
495	20240322	113000	30232440	2675	2670	2675	2670	376
496	20240322	112900	29226645	2665	2665	2665	2665	5
497	20240322	112800	29213320	2665	2665	2665	2665	0
498	20240322	112700	29213320	2665	2665	2665	2665	0
499	20240322	112600	29213320	2665	2665	2665	2665	0
500	20240322	112500	29213320	2665	2665	2665	2665	5
501	20240322	112400	29199995	2655	2655	2655	2655	0
502	20240322	112300	29199995	2655	2655	2655	2655	4
503	20240322	112200	29189375	2645	2645	2645	2645	23
504	20240322	112100	29128540	2650	2650	2650	2650	0
505	20240322	112000	29128540	2650	2650	2650	2650	0
506	20240322	111900	29128540	2650	2650	2650	2650	0
507	20240322	111800	29128540	2650	2650	2650	2650	0
508	20240322	111700	29128540	2650	2650	2650	2650	0
509	20240322	111600	29128540	2650	2650	2650	2650	0
510	20240322	111500	29128540	2650	2650	2650	2650	0
511	20240322	111400	29128540	2650	2650	2650	2650	490
512	20240322	111300	27830040	2670	2670	2670	2670	39
513	20240322	111200	27725910	2650	2650	2650	2650	0
514	20240322	111100	27725910	2650	2650	2650	2650	0
515	20240322	111000	27725910	2650	2650	2650	2650	0
516	20240322	110900	27725910	2650	2650	2650	2650	0
517	20240322	110800	27725910	2650	2650	2650	2650	0
518	20240322	110700	27725910	2650	2650	2650	2650	0
519	20240322	110600	27725910	2650	2650	2650	2650	398
520	20240322	110500	26671210	2650	2650	2650	2650	0
521	20240322	110400	26671210	2650	2650	2650	2650	0
522	20240322	110300	26671210	2650	2650	2650	2650	0
523	20240322	110200	26671210	2650	2650	2650	2650	740
524	20240322	110100	24710210	2650	2650	2650	2650	0
525	20240322	110000	24710210	2650	2650	2650	2650	0
526	20240322	105900	24710210	2650	2650	2650	2650	0
527	20240322	105800	24710210	2650	2640	2650	2640	697
528	20240322	105700	22869930	2650	2650	2650	2650	0
529	20240322	105600	22869930	2650	2650	2650	2650	0
530	20240322	105500	22869930	2650	2650	2650	2650	0
531	20240322	105400	22869930	2650	2650	2650	2650	0
532	20240322	105300	22869930	2650	2650	2650	2650	0
533	20240322	105200	22869930	2650	2650	2650	2650	0
534	20240322	105100	22869930	2650	2650	2650	2650	0
535	20240322	105000	22869930	2650	2650	2650	2650	0
536	20240322	104900	22869930	2650	2650	2650	2650	0
537	20240322	104800	22869930	2650	2650	2650	2650	0
538	20240322	104700	22869930	2650	2650	2650	2650	0
539	20240322	104600	22869930	2650	2650	2650	2650	0
540	20240322	104500	22869930	2650	2650	2650	2650	0
541	20240322	104400	22869930	2650	2650	2650	2650	0
542	20240322	104300	22869930	2650	2650	2650	2650	0
543	20240322	104200	22869930	2650	2650	2650	2650	0
544	20240322	104100	22869930	2650	2650	2650	2650	0
545	20240322	104000	22869930	2650	2650	2650	2650	0
546	20240322	103900	22869930	2650	2650	2650	2650	0
547	20240322	103800	22869930	2650	2650	2650	2650	0
548	20240322	103700	22869930	2650	2650	2650	2650	0
549	20240322	103600	22869930	2650	2650	2650	2650	0
550	20240322	103500	22869930	2650	2650	2650	2650	0
551	20240322	103400	22869930	2650	2650	2650	2650	0
552	20240322	103300	22869930	2650	2650	2650	2650	0
553	20240322	103200	22869930	2650	2650	2650	2650	0
554	20240322	103100	22869930	2650	2650	2650	2650	0
555	20240322	103000	22869930	2650	2650	2650	2650	0
556	20240322	102900	22869930	2650	2650	2650	2650	0
557	20240322	102800	22869930	2650	2650	2650	2650	1
558	20240322	102700	22867280	2630	2645	2645	2630	133
559	20240322	102600	22516870	2650	2650	2650	2650	0
560	20240322	102500	22516870	2650	2650	2650	2650	0
561	20240322	102400	22516870	2650	2650	2650	2650	5
562	20240322	102300	22503620	2650	2650	2650	2650	0
563	20240322	102200	22503620	2650	2650	2650	2650	0
564	20240322	102100	22503620	2650	2645	2650	2645	12
565	20240322	102000	22471870	2640	2640	2640	2640	4
566	20240322	101900	22461310	2635	2635	2635	2635	0
567	20240322	101800	22461310	2635	2635	2635	2635	0
568	20240322	101700	22461310	2635	2635	2635	2635	395
569	20240322	101600	21420485	2630	2630	2630	2630	0
570	20240322	101500	21420485	2630	2630	2630	2630	0
571	20240322	101400	21420485	2630	2630	2630	2630	0
572	20240322	101300	21420485	2630	2640	2640	2630	719
573	20240322	101200	19524915	2660	2660	2660	2660	0
574	20240322	101100	19524915	2660	2660	2660	2660	0
575	20240322	101000	19524915	2660	2660	2660	2660	0
576	20240322	100900	19524915	2660	2660	2660	2660	0
577	20240322	100800	19524915	2660	2640	2660	2630	1152
578	20240322	100700	16484135	2655	2655	2655	2655	0
579	20240322	100600	16484135	2655	2655	2655	2655	0
580	20240322	100500	16484135	2655	2655	2655	2655	240
581	20240322	100400	15846935	2660	2660	2660	2660	0
582	20240322	100300	15846935	2660	2660	2660	2660	0
583	20240322	100200	15846935	2660	2660	2660	2660	0
584	20240322	100100	15846935	2660	2660	2660	2660	1
585	20240322	100000	15844275	2655	2655	2655	2655	34
586	20240322	095900	15754005	2670	2670	2670	2670	375
587	20240322	095800	14752755	2670	2670	2670	2670	500
588	20240322	095700	13417755	2675	2675	2675	2675	0
589	20240322	095600	13417755	2675	2675	2675	2675	551
590	20240322	095500	11943830	2680	2685	2685	2680	17
591	20240322	095400	11898265	2680	2680	2680	2680	0
592	20240322	095300	11898265	2680	2680	2680	2680	0
593	20240322	095200	11898265	2680	2680	2680	2680	0
594	20240322	095100	11898265	2680	2680	2680	2680	0
595	20240322	095000	11898265	2680	2680	2680	2680	0
596	20240322	094900	11898265	2680	2680	2680	2680	0
597	20240322	094800	11898265	2680	2680	2680	2680	1
598	20240322	094700	11895585	2675	2675	2675	2675	20
599	20240322	094600	11842085	2690	2690	2690	2690	0
600	20240322	094500	11842085	2690	2690	2690	2690	1
601	20240322	094400	11839395	2675	2675	2675	2675	0
602	20240322	094300	11839395	2675	2675	2675	2675	0
603	20240322	094200	11839395	2675	2675	2675	2675	300
604	20240322	094100	11036895	2675	2675	2675	2675	0
605	20240322	094000	11036895	2675	2675	2675	2675	0
606	20240322	093900	11036895	2675	2675	2675	2675	1
607	20240322	093800	11034220	2690	2690	2690	2690	0
608	20240322	093700	11034220	2690	2690	2690	2690	0
609	20240322	093600	11034220	2690	2690	2690	2690	0
610	20240322	093500	11034220	2690	2675	2690	2675	1179
611	20240322	093400	7880380	2695	2695	2695	2695	0
612	20240322	093300	7880380	2695	2695	2695	2695	0
613	20240322	093200	7880380	2695	2695	2695	2695	0
614	20240322	093100	7880380	2695	2695	2695	2695	0
615	20240322	093000	7880380	2695	2695	2695	2695	0
616	20240322	092900	7880380	2695	2695	2695	2695	0
617	20240322	092800	7880380	2695	2695	2695	2695	0
618	20240322	092700	7880380	2695	2695	2695	2695	0
619	20240322	092600	7880380	2695	2695	2695	2695	0
620	20240322	092500	7880380	2695	2695	2695	2695	0
621	20240322	092400	7880380	2695	2695	2695	2695	0
622	20240322	092300	7880380	2695	2695	2695	2695	0
623	20240322	092200	7880380	2695	2695	2695	2695	0
624	20240322	092100	7880380	2695	2695	2695	2695	0
625	20240322	092000	7880380	2695	2695	2695	2695	0
626	20240322	091900	7880380	2695	2695	2695	2695	0
627	20240322	091800	7880380	2695	2695	2695	2695	0
628	20240322	091700	7880380	2695	2695	2695	2695	0
629	20240322	091600	7880380	2695	2695	2695	2695	0
630	20240322	091500	7880380	2695	2695	2695	2695	5
631	20240322	091400	7866905	2695	2695	2695	2695	0
632	20240322	091300	7866905	2695	2695	2695	2695	0
633	20240322	091200	7866905	2695	2695	2695	2695	56
634	20240322	091100	7715985	2715	2710	2715	2710	292
635	20240322	091000	6923260	2715	2715	2715	2715	1
636	20240322	090900	6920545	2695	2695	2695	2695	44
637	20240322	090800	6801965	2705	2705	2705	2705	0
638	20240322	090700	6801965	2705	2705	2705	2705	0
639	20240322	090600	6801965	2705	2705	2705	2705	1000
640	20240322	090500	4096965	2720	2720	2720	2720	0
641	20240322	090400	4096965	2720	2705	2720	2705	97
642	20240322	090300	3833700	2700	2700	2700	2700	0
643	20240322	090200	3833700	2700	2700	2700	2700	163
644	20240322	090100	3393600	2715	2715	2715	2715	58
645	20240322	090000	3236130	2715	2670	2715	2670	1212