KissMeData/071850/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	194500	42887555	2420	2420	2420	2420	90
3	20240322	194400	42887555	2420	2420	2420	2420	0
4	20240322	194300	42887555	2420	2420	2420	2420	0
5	20240322	194200	42887555	2420	2420	2420	2420	0
6	20240322	194100	42887555	2420	2420	2420	2420	0
7	20240322	194000	42887555	2420	2420	2420	2420	0
8	20240322	193900	42887555	2420	2420	2420	2420	0
9	20240322	193800	42887555	2420	2420	2420	2420	0
10	20240322	193700	42887555	2420	2420	2420	2420	0
11	20240322	193600	42887555	2420	2420	2420	2420	0
12	20240322	193500	42887555	2420	2420	2420	2420	0
13	20240322	193400	42887555	2420	2420	2420	2420	0
14	20240322	193300	42887555	2420	2420	2420	2420	0
15	20240322	193200	42887555	2420	2420	2420	2420	0
16	20240322	193100	42887555	2420	2420	2420	2420	0
17	20240322	193000	42887555	2420	2420	2420	2420	0
18	20240322	192900	42887555	2420	2420	2420	2420	0
19	20240322	192800	42887555	2420	2420	2420	2420	0
20	20240322	192700	42887555	2420	2420	2420	2420	0
21	20240322	192600	42887555	2420	2420	2420	2420	0
22	20240322	192500	42887555	2420	2420	2420	2420	0
23	20240322	192400	42887555	2420	2420	2420	2420	0
24	20240322	192300	42887555	2420	2420	2420	2420	0
25	20240322	192200	42887555	2420	2420	2420	2420	0
26	20240322	192100	42887555	2420	2420	2420	2420	0
27	20240322	192000	42887555	2420	2420	2420	2420	0
28	20240322	191900	42887555	2420	2420	2420	2420	0
29	20240322	191800	42887555	2420	2420	2420	2420	0
30	20240322	191700	42887555	2420	2420	2420	2420	0
31	20240322	191600	42887555	2420	2420	2420	2420	0
32	20240322	191500	42887555	2420	2420	2420	2420	90
33	20240322	191400	42887555	2420	2420	2420	2420	0
34	20240322	191300	42887555	2420	2420	2420	2420	0
35	20240322	191200	42887555	2420	2420	2420	2420	0
36	20240322	191100	42887555	2420	2420	2420	2420	0
37	20240322	191000	42887555	2420	2420	2420	2420	0
38	20240322	190900	42887555	2420	2420	2420	2420	0
39	20240322	190800	42887555	2420	2420	2420	2420	0
40	20240322	190700	42887555	2420	2420	2420	2420	0
41	20240322	190600	42887555	2420	2420	2420	2420	0
42	20240322	190500	42887555	2420	2420	2420	2420	0
43	20240322	190400	42887555	2420	2420	2420	2420	0
44	20240322	190300	42887555	2420	2420	2420	2420	0
45	20240322	190200	42887555	2420	2420	2420	2420	0
46	20240322	190100	42887555	2420	2420	2420	2420	0
47	20240322	190000	42887555	2420	2420	2420	2420	0
48	20240322	185900	42887555	2420	2420	2420	2420	0
49	20240322	185800	42887555	2420	2420	2420	2420	0
50	20240322	185700	42887555	2420	2420	2420	2420	0
51	20240322	185600	42887555	2420	2420	2420	2420	0
52	20240322	185500	42887555	2420	2420	2420	2420	0
53	20240322	185400	42887555	2420	2420	2420	2420	0
54	20240322	185300	42887555	2420	2420	2420	2420	0
55	20240322	185200	42887555	2420	2420	2420	2420	0
56	20240322	185100	42887555	2420	2420	2420	2420	0
57	20240322	185000	42887555	2420	2420	2420	2420	0
58	20240322	184900	42887555	2420	2420	2420	2420	0
59	20240322	184800	42887555	2420	2420	2420	2420	0
60	20240322	184700	42887555	2420	2420	2420	2420	0
61	20240322	184600	42887555	2420	2420	2420	2420	0
62	20240322	184500	42887555	2420	2420	2420	2420	90
63	20240322	184400	42887555	2420	2420	2420	2420	0
64	20240322	184300	42887555	2420	2420	2420	2420	0
65	20240322	184200	42887555	2420	2420	2420	2420	0
66	20240322	184100	42887555	2420	2420	2420	2420	0
67	20240322	184000	42887555	2420	2420	2420	2420	0
68	20240322	183900	42887555	2420	2420	2420	2420	0
69	20240322	183800	42887555	2420	2420	2420	2420	0
70	20240322	183700	42887555	2420	2420	2420	2420	0
71	20240322	183600	42887555	2420	2420	2420	2420	0
72	20240322	183500	42887555	2420	2420	2420	2420	0
73	20240322	183400	42887555	2420	2420	2420	2420	0
74	20240322	183300	42887555	2420	2420	2420	2420	0
75	20240322	183200	42887555	2420	2420	2420	2420	0
76	20240322	183100	42887555	2420	2420	2420	2420	0
77	20240322	183000	42887555	2420	2420	2420	2420	0
78	20240322	182900	42887555	2420	2420	2420	2420	0
79	20240322	182800	42887555	2420	2420	2420	2420	0
80	20240322	182700	42887555	2420	2420	2420	2420	0
81	20240322	182600	42887555	2420	2420	2420	2420	0
82	20240322	182500	42887555	2420	2420	2420	2420	0
83	20240322	182400	42887555	2420	2420	2420	2420	0
84	20240322	182300	42887555	2420	2420	2420	2420	0
85	20240322	182200	42887555	2420	2420	2420	2420	0
86	20240322	182100	42887555	2420	2420	2420	2420	0
87	20240322	182000	42887555	2420	2420	2420	2420	0
88	20240322	181900	42887555	2420	2420	2420	2420	0
89	20240322	181800	42887555	2420	2420	2420	2420	0
90	20240322	181700	42887555	2420	2420	2420	2420	0
91	20240322	181600	42887555	2420	2420	2420	2420	0
92	20240322	181500	42887555	2420	2420	2420	2420	90
93	20240322	181400	42887555	2420	2420	2420	2420	0
94	20240322	181300	42887555	2420	2420	2420	2420	0
95	20240322	181200	42887555	2420	2420	2420	2420	0
96	20240322	181100	42887555	2420	2420	2420	2420	0
97	20240322	181000	42887555	2420	2420	2420	2420	0
98	20240322	180900	42887555	2420	2420	2420	2420	0
99	20240322	180800	42887555	2420	2420	2420	2420	0
100	20240322	180700	42887555	2420	2420	2420	2420	0
101	20240322	180600	42887555	2420	2420	2420	2420	0
102	20240322	180500	42887555	2420	2420	2420	2420	0
103	20240322	180400	42887555	2420	2420	2420	2420	0
104	20240322	180300	42887555	2420	2420	2420	2420	0
105	20240322	180200	42887555	2420	2420	2420	2420	0
106	20240322	180100	42887555	2420	2420	2420	2420	0
107	20240322	180000	42887555	2420	2420	2420	2420	0
108	20240322	175900	42887555	2420	2420	2420	2420	0
109	20240322	175800	42887555	2420	2420	2420	2420	0
110	20240322	175700	42887555	2420	2420	2420	2420	0
111	20240322	175600	42887555	2420	2420	2420	2420	0
112	20240322	175500	42887555	2420	2420	2420	2420	0
113	20240322	175400	42887555	2420	2420	2420	2420	0
114	20240322	175300	42887555	2420	2420	2420	2420	0
115	20240322	175200	42887555	2420	2420	2420	2420	0
116	20240322	175100	42887555	2420	2420	2420	2420	0
117	20240322	175000	42887555	2420	2420	2420	2420	0
118	20240322	174900	42887555	2420	2420	2420	2420	0
119	20240322	174800	42887555	2420	2420	2420	2420	0
120	20240322	174700	42887555	2420	2420	2420	2420	0
121	20240322	174600	42887555	2420	2420	2420	2420	0
122	20240322	174500	42887555	2420	2420	2420	2420	90
123	20240322	174400	42887555	2420	2420	2420	2420	0
124	20240322	174300	42887555	2420	2420	2420	2420	0
125	20240322	174200	42887555	2420	2420	2420	2420	0
126	20240322	174100	42887555	2420	2420	2420	2420	0
127	20240322	174000	42887555	2420	2420	2420	2420	0
128	20240322	173900	42887555	2420	2420	2420	2420	0
129	20240322	173800	42887555	2420	2420	2420	2420	0
130	20240322	173700	42887555	2420	2420	2420	2420	0
131	20240322	173600	42887555	2420	2420	2420	2420	0
132	20240322	173500	42887555	2420	2420	2420	2420	0
133	20240322	173400	42887555	2420	2420	2420	2420	0
134	20240322	173300	42887555	2420	2420	2420	2420	0
135	20240322	173200	42887555	2420	2420	2420	2420	0
136	20240322	173100	42887555	2420	2420	2420	2420	0
137	20240322	173000	42887555	2420	2420	2420	2420	0
138	20240322	172900	42887555	2420	2420	2420	2420	0
139	20240322	172800	42887555	2420	2420	2420	2420	0
140	20240322	172700	42887555	2420	2420	2420	2420	0
141	20240322	172600	42887555	2420	2420	2420	2420	0
142	20240322	172500	42887555	2420	2420	2420	2420	0
143	20240322	172400	42887555	2420	2420	2420	2420	0
144	20240322	172300	42887555	2420	2420	2420	2420	0
145	20240322	172200	42887555	2420	2420	2420	2420	0
146	20240322	172100	42887555	2420	2420	2420	2420	0
147	20240322	172000	42887555	2420	2420	2420	2420	0
148	20240322	171900	42887555	2420	2420	2420	2420	0
149	20240322	171800	42887555	2420	2420	2420	2420	0
150	20240322	171700	42887555	2420	2420	2420	2420	0
151	20240322	171600	42887555	2420	2420	2420	2420	0
152	20240322	171500	42887555	2420	2420	2420	2420	90
153	20240322	171400	42887555	2420	2420	2420	2420	0
154	20240322	171300	42887555	2420	2420	2420	2420	0
155	20240322	171200	42887555	2420	2420	2420	2420	0
156	20240322	171100	42887555	2420	2420	2420	2420	0
157	20240322	171000	42887555	2420	2420	2420	2420	0
158	20240322	170900	42887555	2420	2420	2420	2420	0
159	20240322	170800	42887555	2420	2420	2420	2420	0
160	20240322	170700	42887555	2420	2420	2420	2420	0
161	20240322	170600	42887555	2420	2420	2420	2420	0
162	20240322	170500	42887555	2420	2420	2420	2420	0
163	20240322	170400	42887555	2420	2420	2420	2420	0
164	20240322	170300	42887555	2420	2420	2420	2420	0
165	20240322	170200	42887555	2420	2420	2420	2420	0
166	20240322	170100	42887555	2420	2420	2420	2420	0
167	20240322	170000	42887555	2420	2420	2420	2420	0
168	20240322	165900	42887555	2420	2420	2420	2420	0
169	20240322	165800	42887555	2420	2420	2420	2420	0
170	20240322	165700	42887555	2420	2420	2420	2420	0
171	20240322	165600	42887555	2420	2420	2420	2420	0
172	20240322	165500	42887555	2420	2420	2420	2420	0
173	20240322	165400	42887555	2420	2420	2420	2420	0
174	20240322	165300	42887555	2420	2420	2420	2420	0
175	20240322	165200	42887555	2420	2420	2420	2420	0
176	20240322	165100	42887555	2420	2420	2420	2420	0
177	20240322	165000	42887555	2420	2420	2420	2420	0
178	20240322	164900	42887555	2420	2420	2420	2420	0
179	20240322	164800	42887555	2420	2420	2420	2420	0
180	20240322	164700	42887555	2420	2420	2420	2420	0
181	20240322	164600	42887555	2420	2420	2420	2420	0
182	20240322	164500	42887555	2420	2420	2420	2420	90
183	20240322	164400	42887555	2420	2420	2420	2420	0
184	20240322	164300	42887555	2420	2420	2420	2420	0
185	20240322	164200	42887555	2420	2420	2420	2420	0
186	20240322	164100	42887555	2420	2420	2420	2420	0
187	20240322	164000	42887555	2420	2420	2420	2420	0
188	20240322	163900	42887555	2420	2420	2420	2420	0
189	20240322	163800	42887555	2420	2420	2420	2420	0
190	20240322	163700	42887555	2420	2420	2420	2420	0
191	20240322	163600	42887555	2420	2420	2420	2420	0
192	20240322	163500	42887555	2420	2420	2420	2420	0
193	20240322	163400	42887555	2420	2420	2420	2420	0
194	20240322	163300	42887555	2420	2420	2420	2420	0
195	20240322	163200	42887555	2420	2420	2420	2420	0
196	20240322	163100	42887555	2420	2420	2420	2420	0
197	20240322	163000	42887555	2420	2420	2420	2420	0
198	20240322	162900	42887555	2420	2420	2420	2420	0
199	20240322	162800	42887555	2420	2420	2420	2420	0
200	20240322	162700	42887555	2420	2420	2420	2420	0
201	20240322	162600	42887555	2420	2420	2420	2420	0
202	20240322	162500	42887555	2420	2420	2420	2420	0
203	20240322	162400	42887555	2420	2420	2420	2420	0
204	20240322	162300	42887555	2420	2420	2420	2420	0
205	20240322	162200	42887555	2420	2420	2420	2420	0
206	20240322	162100	42887555	2420	2420	2420	2420	0
207	20240322	162000	42887555	2420	2420	2420	2420	0
208	20240322	161900	42887555	2420	2420	2420	2420	0
209	20240322	161800	42887555	2420	2420	2420	2420	0
210	20240322	161700	42887555	2420	2420	2420	2420	0
211	20240322	161600	42887555	2420	2420	2420	2420	0
212	20240322	161500	42887555	2420	2420	2420	2420	90
213	20240322	161400	42887555	2420	2420	2420	2420	0
214	20240322	161300	42887555	2420	2420	2420	2420	0
215	20240322	161200	42887555	2420	2420	2420	2420	0
216	20240322	161100	42887555	2420	2420	2420	2420	0
217	20240322	161000	42887555	2420	2420	2420	2420	0
218	20240322	160900	42887555	2420	2420	2420	2420	0
219	20240322	160800	42887555	2420	2420	2420	2420	0
220	20240322	160700	42887555	2420	2420	2420	2420	0
221	20240322	160600	42887555	2420	2420	2420	2420	0
222	20240322	160500	42887555	2420	2420	2420	2420	0
223	20240322	160400	42887555	2420	2420	2420	2420	0
224	20240322	160300	42887555	2420	2420	2420	2420	0
225	20240322	160200	42887555	2420	2420	2420	2420	0
226	20240322	160100	42887555	2420	2420	2420	2420	0
227	20240322	160000	42887555	2420	2420	2420	2420	0
228	20240322	155900	42887555	2420	2420	2420	2420	0
229	20240322	155800	42887555	2420	2420	2420	2420	0
230	20240322	155700	42887555	2420	2420	2420	2420	0
231	20240322	155600	42887555	2420	2420	2420	2420	0
232	20240322	155500	42887555	2420	2420	2420	2420	0
233	20240322	155400	42887555	2420	2420	2420	2420	0
234	20240322	155300	42887555	2420	2420	2420	2420	0
235	20240322	155200	42887555	2420	2420	2420	2420	0
236	20240322	155100	42887555	2420	2420	2420	2420	0
237	20240322	155000	42887555	2420	2420	2420	2420	0
238	20240322	154900	42887555	2420	2420	2420	2420	0
239	20240322	154800	42887555	2420	2420	2420	2420	0
240	20240322	154700	42887555	2420	2420	2420	2420	0
241	20240322	154600	42887555	2420	2420	2420	2420	0
242	20240322	154500	42887555	2420	2420	2420	2420	90
243	20240322	154400	42887555	2420	2420	2420	2420	0
244	20240322	154300	42887555	2420	2420	2420	2420	0
245	20240322	154200	42887555	2420	2420	2420	2420	0
246	20240322	154100	42887555	2420	2420	2420	2420	0
247	20240322	154000	42887555	2420	2420	2420	2420	0
248	20240322	153900	42887555	2420	2420	2420	2420	0
249	20240322	153800	42887555	2420	2420	2420	2420	0
250	20240322	153700	42887555	2420	2420	2420	2420	0
251	20240322	153600	42887555	2420	2420	2420	2420	0
252	20240322	153500	42887555	2420	2420	2420	2420	0
253	20240322	153400	42887555	2420	2420	2420	2420	0
254	20240322	153300	42887555	2420	2420	2420	2420	0
255	20240322	153200	42887555	2420	2420	2420	2420	0
256	20240322	153100	42887555	2420	2420	2420	2420	0
257	20240322	153000	42887555	2420	2420	2420	2420	90
258	20240322	152900	42669755	2390	2390	2390	2390	0
259	20240322	152800	42669755	2390	2390	2390	2390	0
260	20240322	152700	42669755	2390	2390	2390	2390	0
261	20240322	152600	42669755	2390	2390	2390	2390	0
262	20240322	152500	42669755	2390	2390	2390	2390	0
263	20240322	152400	42669755	2390	2390	2390	2390	0
264	20240322	152300	42669755	2390	2390	2390	2390	0
265	20240322	152200	42669755	2390	2390	2390	2390	0
266	20240322	152100	42669755	2390	2390	2390	2390	0
267	20240322	152000	42669755	2390	2390	2390	2390	0
268	20240322	151900	42669755	2390	2390	2390	2390	22
269	20240322	151800	42617175	2435	2435	2435	2435	0
270	20240322	151700	42617175	2435	2435	2435	2435	0
271	20240322	151600	42617175	2435	2435	2435	2435	0
272	20240322	151500	42617175	2435	2435	2435	2435	0
273	20240322	151400	42617175	2435	2435	2435	2435	0
274	20240322	151300	42617175	2435	2435	2435	2435	0
275	20240322	151200	42617175	2435	2435	2435	2435	0
276	20240322	151100	42617175	2435	2435	2435	2435	0
277	20240322	151000	42617175	2435	2435	2435	2435	0
278	20240322	150900	42617175	2435	2435	2435	2435	0
279	20240322	150800	42617175	2435	2435	2435	2435	0
280	20240322	150700	42617175	2435	2435	2435	2435	0
281	20240322	150600	42617175	2435	2435	2435	2435	5
282	20240322	150500	42605000	2400	2400	2400	2400	64
283	20240322	150400	42451400	2385	2385	2385	2385	68
284	20240322	150300	42289220	2395	2395	2395	2395	148
285	20240322	150200	41934760	2395	2395	2395	2395	448
286	20240322	150100	40861800	2415	2415	2415	2415	0
287	20240322	150000	40861800	2415	2415	2415	2415	0
288	20240322	145900	40861800	2415	2415	2415	2415	0
289	20240322	145800	40861800	2415	2415	2415	2415	0
290	20240322	145700	40861800	2415	2415	2415	2415	0
291	20240322	145600	40861800	2415	2415	2415	2415	0
292	20240322	145500	40861800	2415	2415	2415	2415	0
293	20240322	145400	40861800	2415	2415	2415	2415	0
294	20240322	145300	40861800	2415	2415	2415	2415	0
295	20240322	145200	40861800	2415	2395	2415	2395	836
296	20240322	145100	38859480	2390	2390	2390	2390	0
297	20240322	145000	38859480	2390	2390	2390	2390	0
298	20240322	144900	38859480	2390	2390	2390	2390	0
299	20240322	144800	38859480	2390	2390	2390	2390	0
300	20240322	144700	38859480	2390	2390	2390	2390	222
301	20240322	144600	38328900	2395	2395	2395	2395	846
302	20240322	144500	36302730	2380	2385	2385	2380	1070
303	20240322	144400	33751375	2385	2385	2385	2385	0
304	20240322	144300	33751375	2385	2385	2385	2385	0
305	20240322	144200	33751375	2385	2385	2385	2385	0
306	20240322	144100	33751375	2385	2385	2385	2385	0
307	20240322	144000	33751375	2385	2385	2385	2385	0
308	20240322	143900	33751375	2385	2385	2385	2385	0
309	20240322	143800	33751375	2385	2385	2385	2385	0
310	20240322	143700	33751375	2385	2385	2385	2385	60
311	20240322	143600	33608275	2390	2390	2390	2390	0
312	20240322	143500	33608275	2390	2390	2390	2390	0
313	20240322	143400	33608275	2390	2390	2390	2390	0
314	20240322	143300	33608275	2390	2390	2390	2390	0
315	20240322	143200	33608275	2390	2390	2390	2390	0
316	20240322	143100	33608275	2390	2390	2390	2390	0
317	20240322	143000	33608275	2390	2390	2390	2390	0
318	20240322	142900	33608275	2390	2390	2390	2390	0
319	20240322	142800	33608275	2390	2390	2390	2390	0
320	20240322	142700	33608275	2390	2390	2390	2390	0
321	20240322	142600	33608275	2390	2390	2390	2390	0
322	20240322	142500	33608275	2390	2390	2390	2390	0
323	20240322	142400	33608275	2390	2390	2390	2390	0
324	20240322	142300	33608275	2390	2390	2390	2390	0
325	20240322	142200	33608275	2390	2390	2390	2390	0
326	20240322	142100	33608275	2390	2390	2390	2390	0
327	20240322	142000	33608275	2390	2390	2390	2390	0
328	20240322	141900	33608275	2390	2390	2390	2390	1
329	20240322	141800	33605885	2395	2395	2395	2395	0
330	20240322	141700	33605885	2395	2395	2395	2395	0
331	20240322	141600	33605885	2395	2395	2395	2395	0
332	20240322	141500	33605885	2395	2395	2395	2395	1
333	20240322	141400	33603490	2405	2405	2405	2405	0
334	20240322	141300	33603490	2405	2405	2405	2405	0
335	20240322	141200	33603490	2405	2405	2405	2405	0
336	20240322	141100	33603490	2405	2405	2405	2405	0
337	20240322	141000	33603490	2405	2405	2405	2405	0
338	20240322	140900	33603490	2405	2405	2405	2405	0
339	20240322	140800	33603490	2405	2405	2405	2405	0
340	20240322	140700	33603490	2405	2405	2405	2405	0
341	20240322	140600	33603490	2405	2405	2405	2405	0
342	20240322	140500	33603490	2405	2405	2405	2405	0
343	20240322	140400	33603490	2405	2405	2405	2405	0
344	20240322	140300	33603490	2405	2405	2405	2405	0
345	20240322	140200	33603490	2405	2405	2405	2405	0
346	20240322	140100	33603490	2405	2405	2405	2405	0
347	20240322	140000	33603490	2405	2405	2405	2405	0
348	20240322	135900	33603490	2405	2405	2405	2405	0
349	20240322	135800	33603490	2405	2405	2405	2405	0
350	20240322	135700	33603490	2405	2405	2405	2405	0
351	20240322	135600	33603490	2405	2405	2405	2405	0
352	20240322	135500	33603490	2405	2405	2405	2405	59
353	20240322	135400	33461595	2405	2405	2405	2405	28
354	20240322	135300	33394255	2405	2405	2405	2405	0
355	20240322	135200	33394255	2405	2405	2405	2405	0
356	20240322	135100	33394255	2405	2405	2405	2405	0
357	20240322	135000	33394255	2405	2405	2405	2405	0
358	20240322	134900	33394255	2405	2405	2405	2405	0
359	20240322	134800	33394255	2405	2405	2405	2405	0
360	20240322	134700	33394255	2405	2405	2405	2405	0
361	20240322	134600	33394255	2405	2405	2405	2405	0
362	20240322	134500	33394255	2405	2395	2405	2395	963
363	20240322	134400	31082870	2390	2390	2390	2390	0
364	20240322	134300	31082870	2390	2390	2390	2390	0
365	20240322	134200	31082870	2390	2390	2390	2390	0
366	20240322	134100	31082870	2390	2390	2390	2390	0
367	20240322	134000	31082870	2390	2390	2390	2390	0
368	20240322	133900	31082870	2390	2390	2390	2390	0
369	20240322	133800	31082870	2390	2390	2390	2390	0
370	20240322	133700	31082870	2390	2390	2390	2390	0
371	20240322	133600	31082870	2390	2390	2390	2390	0
372	20240322	133500	31082870	2390	2390	2390	2390	0
373	20240322	133400	31082870	2390	2390	2390	2390	0
374	20240322	133300	31082870	2390	2390	2390	2390	0
375	20240322	133200	31082870	2390	2390	2390	2390	0
376	20240322	133100	31082870	2390	2390	2390	2390	0
377	20240322	133000	31082870	2390	2390	2390	2390	31
378	20240322	132900	31008780	2390	2390	2390	2390	0
379	20240322	132800	31008780	2390	2390	2390	2390	469
380	20240322	132700	29887870	2380	2380	2380	2380	0
381	20240322	132600	29887870	2380	2380	2380	2380	0
382	20240322	132500	29887870	2380	2380	2380	2380	0
383	20240322	132400	29887870	2380	2380	2380	2380	0
384	20240322	132300	29887870	2380	2380	2380	2380	0
385	20240322	132200	29887870	2380	2380	2380	2380	0
386	20240322	132100	29887870	2380	2380	2380	2380	0
387	20240322	132000	29887870	2380	2380	2380	2380	0
388	20240322	131900	29887870	2380	2380	2380	2380	0
389	20240322	131800	29887870	2380	2380	2380	2380	0
390	20240322	131700	29887870	2380	2380	2380	2380	0
391	20240322	131600	29887870	2380	2380	2380	2380	0
392	20240322	131500	29887870	2380	2380	2380	2380	0
393	20240322	131400	29887870	2380	2390	2390	2380	500
394	20240322	131300	28697780	2390	2390	2390	2390	0
395	20240322	131200	28697780	2390	2390	2390	2390	0
396	20240322	131100	28697780	2390	2390	2390	2390	0
397	20240322	131000	28697780	2390	2390	2390	2390	0
398	20240322	130900	28697780	2390	2390	2390	2390	0
399	20240322	130800	28697780	2390	2390	2390	2390	0
400	20240322	130700	28697780	2390	2390	2390	2390	0
401	20240322	130600	28697780	2390	2390	2390	2390	0
402	20240322	130500	28697780	2390	2390	2390	2390	0
403	20240322	130400	28697780	2390	2400	2400	2390	1000
404	20240322	130300	26307155	2400	2400	2400	2400	0
405	20240322	130200	26307155	2400	2400	2400	2400	0
406	20240322	130100	26307155	2400	2400	2400	2400	40
407	20240322	130000	26211155	2400	2400	2400	2400	0
408	20240322	125900	26211155	2400	2400	2400	2400	0
409	20240322	125800	26211155	2400	2400	2400	2400	0
410	20240322	125700	26211155	2400	2400	2400	2400	0
411	20240322	125600	26211155	2400	2400	2400	2400	0
412	20240322	125500	26211155	2400	2400	2400	2400	0
413	20240322	125400	26211155	2400	2400	2400	2400	0
414	20240322	125300	26211155	2400	2400	2400	2400	0
415	20240322	125200	26211155	2400	2400	2400	2400	85
416	20240322	125100	26007155	2400	2400	2400	2400	0
417	20240322	125000	26007155	2400	2400	2400	2400	500
418	20240322	124900	24807155	2400	2400	2400	2400	0
419	20240322	124800	24807155	2400	2400	2400	2400	0
420	20240322	124700	24807155	2400	2400	2400	2400	501
421	20240322	124600	23604755	2410	2410	2410	2410	0
422	20240322	124500	23604755	2410	2410	2410	2410	0
423	20240322	124400	23604755	2410	2410	2410	2410	0
424	20240322	124300	23604755	2410	2410	2410	2410	0
425	20240322	124200	23604755	2410	2410	2410	2410	415
426	20240322	124100	22604605	2410	2410	2410	2410	0
427	20240322	124000	22604605	2410	2400	2410	2400	514
428	20240322	123900	21366205	2400	2400	2400	2400	84
429	20240322	123800	21164605	2405	2410	2410	2405	11
430	20240322	123700	21138145	2405	2430	2430	2405	1905
431	20240322	123600	16532600	2430	2430	2430	2430	0
432	20240322	123500	16532600	2430	2435	2435	2430	958
433	20240322	123400	14200870	2435	2435	2435	2435	0
434	20240322	123300	14200870	2435	2435	2435	2435	0
435	20240322	123200	14200870	2435	2435	2435	2435	0
436	20240322	123100	14200870	2435	2435	2435	2435	0
437	20240322	123000	14200870	2435	2435	2435	2435	0
438	20240322	122900	14200870	2435	2435	2435	2435	0
439	20240322	122800	14200870	2435	2435	2435	2435	0
440	20240322	122700	14200870	2435	2435	2435	2435	0
441	20240322	122600	14200870	2435	2435	2435	2435	0
442	20240322	122500	14200870	2435	2435	2435	2435	443
443	20240322	122400	13122165	2435	2435	2435	2435	0
444	20240322	122300	13122165	2435	2435	2435	2435	0
445	20240322	122200	13122165	2435	2435	2435	2435	0
446	20240322	122100	13122165	2435	2435	2435	2435	0
447	20240322	122000	13122165	2435	2435	2435	2435	0
448	20240322	121900	13122165	2435	2435	2435	2435	0
449	20240322	121800	13122165	2435	2435	2435	2435	0
450	20240322	121700	13122165	2435	2435	2435	2435	0
451	20240322	121600	13122165	2435	2435	2435	2435	0
452	20240322	121500	13122165	2435	2435	2435	2435	0
453	20240322	121400	13122165	2435	2435	2435	2435	0
454	20240322	121300	13122165	2435	2435	2435	2435	0
455	20240322	121200	13122165	2435	2435	2435	2435	0
456	20240322	121100	13122165	2435	2435	2435	2435	0
457	20240322	121000	13122165	2435	2435	2435	2435	0
458	20240322	120900	13122165	2435	2435	2435	2435	0
459	20240322	120800	13122165	2435	2435	2435	2435	0
460	20240322	120700	13122165	2435	2435	2435	2435	0
461	20240322	120600	13122165	2435	2435	2435	2435	0
462	20240322	120500	13122165	2435	2435	2435	2435	0
463	20240322	120400	13122165	2435	2435	2435	2435	0
464	20240322	120300	13122165	2435	2435	2435	2435	0
465	20240322	120200	13122165	2435	2435	2435	2435	0
466	20240322	120100	13122165	2435	2435	2435	2435	0
467	20240322	120000	13122165	2435	2435	2435	2435	0
468	20240322	115900	13122165	2435	2435	2435	2435	0
469	20240322	115800	13122165	2435	2435	2435	2435	0
470	20240322	115700	13122165	2435	2435	2435	2435	0
471	20240322	115600	13122165	2435	2435	2435	2435	0
472	20240322	115500	13122165	2435	2435	2435	2435	0
473	20240322	115400	13122165	2435	2435	2435	2435	0
474	20240322	115300	13122165	2435	2435	2435	2435	0
475	20240322	115200	13122165	2435	2435	2435	2435	0
476	20240322	115100	13122165	2435	2435	2435	2435	0
477	20240322	115000	13122165	2435	2435	2435	2435	0
478	20240322	114900	13122165	2435	2435	2435	2435	0
479	20240322	114800	13122165	2435	2435	2435	2435	0
480	20240322	114700	13122165	2435	2435	2435	2435	0
481	20240322	114600	13122165	2435	2435	2435	2435	0
482	20240322	114500	13122165	2435	2435	2435	2435	0
483	20240322	114400	13122165	2435	2435	2435	2435	0
484	20240322	114300	13122165	2435	2435	2435	2435	0
485	20240322	114200	13122165	2435	2435	2435	2435	0
486	20240322	114100	13122165	2435	2435	2435	2435	4
487	20240322	114000	13112425	2435	2435	2435	2435	0
488	20240322	113900	13112425	2435	2435	2435	2435	0
489	20240322	113800	13112425	2435	2435	2435	2435	0
490	20240322	113700	13112425	2435	2435	2435	2435	0
491	20240322	113600	13112425	2435	2435	2435	2435	0
492	20240322	113500	13112425	2435	2435	2435	2435	0
493	20240322	113400	13112425	2435	2435	2435	2435	0
494	20240322	113300	13112425	2435	2435	2435	2435	0
495	20240322	113200	13112425	2435	2435	2435	2435	0
496	20240322	113100	13112425	2435	2435	2435	2435	0
497	20240322	113000	13112425	2435	2435	2435	2435	0
498	20240322	112900	13112425	2435	2435	2435	2435	0
499	20240322	112800	13112425	2435	2435	2435	2435	0
500	20240322	112700	13112425	2435	2435	2435	2435	250
501	20240322	112600	12503675	2435	2435	2435	2435	0
502	20240322	112500	12503675	2435	2435	2435	2435	0
503	20240322	112400	12503675	2435	2435	2435	2435	0
504	20240322	112300	12503675	2435	2435	2435	2435	0
505	20240322	112200	12503675	2435	2435	2435	2435	0
506	20240322	112100	12503675	2435	2435	2435	2435	0
507	20240322	112000	12503675	2435	2435	2435	2435	0
508	20240322	111900	12503675	2435	2435	2435	2435	0
509	20240322	111800	12503675	2435	2435	2435	2435	1
510	20240322	111700	12501240	2435	2435	2435	2435	0
511	20240322	111600	12501240	2435	2435	2435	2435	0
512	20240322	111500	12501240	2435	2435	2435	2435	0
513	20240322	111400	12501240	2435	2435	2435	2435	0
514	20240322	111300	12501240	2435	2435	2435	2435	0
515	20240322	111200	12501240	2435	2435	2435	2435	0
516	20240322	111100	12501240	2435	2435	2435	2435	0
517	20240322	111000	12501240	2435	2435	2435	2435	0
518	20240322	110900	12501240	2435	2435	2435	2435	0
519	20240322	110800	12501240	2435	2435	2435	2435	343
520	20240322	110700	11666035	2435	2435	2435	2435	0
521	20240322	110600	11666035	2435	2435	2435	2435	250
522	20240322	110500	11057285	2440	2440	2440	2440	336
523	20240322	110400	10237445	2440	2440	2440	2440	0
524	20240322	110300	10237445	2440	2440	2440	2440	0
525	20240322	110200	10237445	2440	2440	2440	2440	0
526	20240322	110100	10237445	2440	2440	2440	2440	0
527	20240322	110000	10237445	2440	2440	2440	2440	0
528	20240322	105900	10237445	2440	2440	2440	2440	0
529	20240322	105800	10237445	2440	2440	2440	2440	0
530	20240322	105700	10237445	2440	2440	2440	2440	0
531	20240322	105600	10237445	2440	2440	2440	2440	1
532	20240322	105500	10235005	2440	2440	2440	2440	0
533	20240322	105400	10235005	2440	2440	2440	2440	0
534	20240322	105300	10235005	2440	2440	2440	2440	0
535	20240322	105200	10235005	2440	2440	2440	2440	0
536	20240322	105100	10235005	2440	2440	2440	2440	0
537	20240322	105000	10235005	2440	2455	2455	2440	514
538	20240322	104900	8980635	2470	2470	2470	2470	0
539	20240322	104800	8980635	2470	2470	2470	2470	0
540	20240322	104700	8980635	2470	2470	2470	2470	0
541	20240322	104600	8980635	2470	2470	2470	2470	0
542	20240322	104500	8980635	2470	2470	2470	2470	0
543	20240322	104400	8980635	2470	2470	2470	2470	0
544	20240322	104300	8980635	2470	2470	2470	2470	0
545	20240322	104200	8980635	2470	2470	2470	2470	0
546	20240322	104100	8980635	2470	2470	2470	2470	0
547	20240322	104000	8980635	2470	2470	2470	2470	0
548	20240322	103900	8980635	2470	2470	2470	2470	0
549	20240322	103800	8980635	2470	2470	2470	2470	0
550	20240322	103700	8980635	2470	2470	2470	2470	1
551	20240322	103600	8978165	2450	2450	2450	2450	0
552	20240322	103500	8978165	2450	2450	2450	2450	0
553	20240322	103400	8978165	2450	2450	2450	2450	0
554	20240322	103300	8978165	2450	2450	2450	2450	0
555	20240322	103200	8978165	2450	2450	2450	2450	0
556	20240322	103100	8978165	2450	2450	2450	2450	0
557	20240322	103000	8978165	2450	2450	2450	2450	0
558	20240322	102900	8978165	2450	2450	2450	2450	0
559	20240322	102800	8978165	2450	2450	2450	2450	0
560	20240322	102700	8978165	2450	2450	2450	2450	1
561	20240322	102600	8975715	2450	2450	2450	2450	6
562	20240322	102500	8961015	2480	2480	2480	2480	0
563	20240322	102400	8961015	2480	2480	2480	2480	0
564	20240322	102300	8961015	2480	2480	2480	2480	0
565	20240322	102200	8961015	2480	2480	2480	2480	0
566	20240322	102100	8961015	2480	2480	2480	2480	0
567	20240322	102000	8961015	2480	2480	2480	2480	0
568	20240322	101900	8961015	2480	2470	2480	2470	9
569	20240322	101800	8938765	2470	2450	2470	2440	852
570	20240322	101700	6852465	2440	2440	2440	2440	0
571	20240322	101600	6852465	2440	2440	2440	2440	3
572	20240322	101500	6845145	2440	2440	2440	2440	0
573	20240322	101400	6845145	2440	2440	2440	2440	0
574	20240322	101300	6845145	2440	2440	2440	2440	1
575	20240322	101200	6842705	2440	2440	2440	2440	0
576	20240322	101100	6842705	2440	2440	2440	2440	0
577	20240322	101000	6842705	2440	2440	2440	2440	0
578	20240322	100900	6842705	2440	2440	2440	2440	0
579	20240322	100800	6842705	2440	2450	2450	2440	22
580	20240322	100700	6789015	2435	2435	2435	2435	0
581	20240322	100600	6789015	2435	2435	2435	2435	0
582	20240322	100500	6789015	2435	2450	2450	2435	12
583	20240322	100400	6759780	2450	2450	2450	2450	0
584	20240322	100300	6759780	2450	2450	2450	2450	0
585	20240322	100200	6759780	2450	2450	2450	2450	0
586	20240322	100100	6759780	2450	2450	2450	2450	0
587	20240322	100000	6759780	2450	2450	2450	2450	0
588	20240322	095900	6759780	2450	2450	2450	2450	189
589	20240322	095800	6296730	2450	2450	2450	2450	0
590	20240322	095700	6296730	2450	2450	2450	2450	0
591	20240322	095600	6296730	2450	2450	2450	2450	0
592	20240322	095500	6296730	2450	2450	2450	2450	0
593	20240322	095400	6296730	2450	2450	2450	2450	0
594	20240322	095300	6296730	2450	2450	2450	2450	0
595	20240322	095200	6296730	2450	2450	2450	2450	0
596	20240322	095100	6296730	2450	2450	2450	2450	0
597	20240322	095000	6296730	2450	2450	2450	2450	0
598	20240322	094900	6296730	2450	2450	2450	2450	0
599	20240322	094800	6296730	2450	2450	2450	2450	409
600	20240322	094700	5294680	2450	2450	2450	2450	0
601	20240322	094600	5294680	2450	2450	2450	2450	226
602	20240322	094500	4740980	2480	2480	2480	2480	0
603	20240322	094400	4740980	2480	2480	2480	2480	0
604	20240322	094300	4740980	2480	2480	2480	2480	0
605	20240322	094200	4740980	2480	2480	2480	2480	0
606	20240322	094100	4740980	2480	2450	2480	2450	50
607	20240322	094000	4617945	2430	2430	2430	2430	0
608	20240322	093900	4617945	2430	2430	2430	2430	0
609	20240322	093800	4617945	2430	2430	2430	2430	5
610	20240322	093700	4605795	2435	2440	2440	2430	15
611	20240322	093600	4569270	2440	2440	2440	2440	0
612	20240322	093500	4569270	2440	2440	2440	2440	0
613	20240322	093400	4569270	2440	2440	2440	2440	0
614	20240322	093300	4569270	2440	2440	2440	2440	0
615	20240322	093200	4569270	2440	2440	2440	2440	0
616	20240322	093100	4569270	2440	2440	2440	2440	0
617	20240322	093000	4569270	2440	2440	2440	2440	0
618	20240322	092900	4569270	2440	2440	2440	2440	110
619	20240322	092800	4300870	2440	2440	2440	2440	5
620	20240322	092700	4288670	2460	2460	2460	2460	0
621	20240322	092600	4288670	2460	2460	2460	2460	0
622	20240322	092500	4288670	2460	2460	2460	2460	0
623	20240322	092400	4288670	2460	2460	2460	2460	0
624	20240322	092300	4288670	2460	2460	2460	2460	0
625	20240322	092200	4288670	2460	2460	2460	2460	0
626	20240322	092100	4288670	2460	2460	2460	2460	0
627	20240322	092000	4288670	2460	2460	2460	2460	1
628	20240322	091900	4286210	2435	2435	2435	2435	126
629	20240322	091800	3979400	2435	2435	2435	2435	0
630	20240322	091700	3979400	2435	2435	2435	2435	0
631	20240322	091600	3979400	2435	2435	2435	2435	74
632	20240322	091500	3799210	2465	2465	2465	2465	0
633	20240322	091400	3799210	2465	2465	2465	2465	0
634	20240322	091300	3799210	2465	2465	2465	2465	0
635	20240322	091200	3799210	2465	2465	2465	2465	0
636	20240322	091100	3799210	2465	2465	2465	2465	0
637	20240322	091000	3799210	2465	2465	2465	2465	0
638	20240322	090900	3799210	2465	2465	2465	2465	0
639	20240322	090800	3799210	2465	2465	2465	2465	0
640	20240322	090700	3799210	2465	2465	2465	2465	0
641	20240322	090600	3799210	2465	2465	2465	2465	0
642	20240322	090500	3799210	2465	2465	2465	2465	0
643	20240322	090400	3799210	2465	2465	2465	2465	0
644	20240322	090300	3799210	2465	2465	2465	2465	0
645	20240322	090200	3799210	2465	2465	2465	2465	1
646	20240322	090100	3796745	2480	2470	2480	2470	581
647	20240322	090000	2358080	2460	2480	2480	2460	951