KissMeData/246690/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	204500	76620206	1351	1351	1351	1351	2156
3	20240322	204400	76620206	1351	1351	1351	1351	0
4	20240322	204300	76620206	1351	1351	1351	1351	0
5	20240322	204200	76620206	1351	1351	1351	1351	0
6	20240322	204100	76620206	1351	1351	1351	1351	0
7	20240322	204000	76620206	1351	1351	1351	1351	0
8	20240322	203900	76620206	1351	1351	1351	1351	0
9	20240322	203800	76620206	1351	1351	1351	1351	0
10	20240322	203700	76620206	1351	1351	1351	1351	0
11	20240322	203600	76620206	1351	1351	1351	1351	0
12	20240322	203500	76620206	1351	1351	1351	1351	0
13	20240322	203400	76620206	1351	1351	1351	1351	0
14	20240322	203300	76620206	1351	1351	1351	1351	0
15	20240322	203200	76620206	1351	1351	1351	1351	0
16	20240322	203100	76620206	1351	1351	1351	1351	0
17	20240322	203000	76620206	1351	1351	1351	1351	0
18	20240322	202900	76620206	1351	1351	1351	1351	0
19	20240322	202800	76620206	1351	1351	1351	1351	0
20	20240322	202700	76620206	1351	1351	1351	1351	0
21	20240322	202600	76620206	1351	1351	1351	1351	0
22	20240322	202500	76620206	1351	1351	1351	1351	0
23	20240322	202400	76620206	1351	1351	1351	1351	0
24	20240322	202300	76620206	1351	1351	1351	1351	0
25	20240322	202200	76620206	1351	1351	1351	1351	0
26	20240322	202100	76620206	1351	1351	1351	1351	0
27	20240322	202000	76620206	1351	1351	1351	1351	0
28	20240322	201900	76620206	1351	1351	1351	1351	0
29	20240322	201800	76620206	1351	1351	1351	1351	0
30	20240322	201700	76620206	1351	1351	1351	1351	0
31	20240322	201600	76620206	1351	1351	1351	1351	0
32	20240322	201500	76620206	1351	1351	1351	1351	2156
33	20240322	201400	76620206	1351	1351	1351	1351	0
34	20240322	201300	76620206	1351	1351	1351	1351	0
35	20240322	201200	76620206	1351	1351	1351	1351	0
36	20240322	201100	76620206	1351	1351	1351	1351	0
37	20240322	201000	76620206	1351	1351	1351	1351	0
38	20240322	200900	76620206	1351	1351	1351	1351	0
39	20240322	200800	76620206	1351	1351	1351	1351	0
40	20240322	200700	76620206	1351	1351	1351	1351	0
41	20240322	200600	76620206	1351	1351	1351	1351	0
42	20240322	200500	76620206	1351	1351	1351	1351	0
43	20240322	200400	76620206	1351	1351	1351	1351	0
44	20240322	200300	76620206	1351	1351	1351	1351	0
45	20240322	200200	76620206	1351	1351	1351	1351	0
46	20240322	200100	76620206	1351	1351	1351	1351	0
47	20240322	200000	76620206	1351	1351	1351	1351	0
48	20240322	195900	76620206	1351	1351	1351	1351	0
49	20240322	195800	76620206	1351	1351	1351	1351	0
50	20240322	195700	76620206	1351	1351	1351	1351	0
51	20240322	195600	76620206	1351	1351	1351	1351	0
52	20240322	195500	76620206	1351	1351	1351	1351	0
53	20240322	195400	76620206	1351	1351	1351	1351	0
54	20240322	195300	76620206	1351	1351	1351	1351	0
55	20240322	195200	76620206	1351	1351	1351	1351	0
56	20240322	195100	76620206	1351	1351	1351	1351	0
57	20240322	195000	76620206	1351	1351	1351	1351	0
58	20240322	194900	76620206	1351	1351	1351	1351	0
59	20240322	194800	76620206	1351	1351	1351	1351	0
60	20240322	194700	76620206	1351	1351	1351	1351	0
61	20240322	194600	76620206	1351	1351	1351	1351	0
62	20240322	194500	76620206	1351	1351	1351	1351	2156
63	20240322	194400	76620206	1351	1351	1351	1351	0
64	20240322	194300	76620206	1351	1351	1351	1351	0
65	20240322	194200	76620206	1351	1351	1351	1351	0
66	20240322	194100	76620206	1351	1351	1351	1351	0
67	20240322	194000	76620206	1351	1351	1351	1351	0
68	20240322	193900	76620206	1351	1351	1351	1351	0
69	20240322	193800	76620206	1351	1351	1351	1351	0
70	20240322	193700	76620206	1351	1351	1351	1351	0
71	20240322	193600	76620206	1351	1351	1351	1351	0
72	20240322	193500	76620206	1351	1351	1351	1351	0
73	20240322	193400	76620206	1351	1351	1351	1351	0
74	20240322	193300	76620206	1351	1351	1351	1351	0
75	20240322	193200	76620206	1351	1351	1351	1351	0
76	20240322	193100	76620206	1351	1351	1351	1351	0
77	20240322	193000	76620206	1351	1351	1351	1351	0
78	20240322	192900	76620206	1351	1351	1351	1351	0
79	20240322	192800	76620206	1351	1351	1351	1351	0
80	20240322	192700	76620206	1351	1351	1351	1351	0
81	20240322	192600	76620206	1351	1351	1351	1351	0
82	20240322	192500	76620206	1351	1351	1351	1351	0
83	20240322	192400	76620206	1351	1351	1351	1351	0
84	20240322	192300	76620206	1351	1351	1351	1351	0
85	20240322	192200	76620206	1351	1351	1351	1351	0
86	20240322	192100	76620206	1351	1351	1351	1351	0
87	20240322	192000	76620206	1351	1351	1351	1351	0
88	20240322	191900	76620206	1351	1351	1351	1351	0
89	20240322	191800	76620206	1351	1351	1351	1351	0
90	20240322	191700	76620206	1351	1351	1351	1351	0
91	20240322	191600	76620206	1351	1351	1351	1351	0
92	20240322	191500	76620206	1351	1351	1351	1351	2156
93	20240322	191400	76620206	1351	1351	1351	1351	0
94	20240322	191300	76620206	1351	1351	1351	1351	0
95	20240322	191200	76620206	1351	1351	1351	1351	0
96	20240322	191100	76620206	1351	1351	1351	1351	0
97	20240322	191000	76620206	1351	1351	1351	1351	0
98	20240322	190900	76620206	1351	1351	1351	1351	0
99	20240322	190800	76620206	1351	1351	1351	1351	0
100	20240322	190700	76620206	1351	1351	1351	1351	0
101	20240322	190600	76620206	1351	1351	1351	1351	0
102	20240322	190500	76620206	1351	1351	1351	1351	0
103	20240322	190400	76620206	1351	1351	1351	1351	0
104	20240322	190300	76620206	1351	1351	1351	1351	0
105	20240322	190200	76620206	1351	1351	1351	1351	0
106	20240322	190100	76620206	1351	1351	1351	1351	0
107	20240322	190000	76620206	1351	1351	1351	1351	0
108	20240322	185900	76620206	1351	1351	1351	1351	0
109	20240322	185800	76620206	1351	1351	1351	1351	0
110	20240322	185700	76620206	1351	1351	1351	1351	0
111	20240322	185600	76620206	1351	1351	1351	1351	0
112	20240322	185500	76620206	1351	1351	1351	1351	0
113	20240322	185400	76620206	1351	1351	1351	1351	0
114	20240322	185300	76620206	1351	1351	1351	1351	0
115	20240322	185200	76620206	1351	1351	1351	1351	0
116	20240322	185100	76620206	1351	1351	1351	1351	0
117	20240322	185000	76620206	1351	1351	1351	1351	0
118	20240322	184900	76620206	1351	1351	1351	1351	0
119	20240322	184800	76620206	1351	1351	1351	1351	0
120	20240322	184700	76620206	1351	1351	1351	1351	0
121	20240322	184600	76620206	1351	1351	1351	1351	0
122	20240322	184500	76620206	1351	1351	1351	1351	2156
123	20240322	184400	76620206	1351	1351	1351	1351	0
124	20240322	184300	76620206	1351	1351	1351	1351	0
125	20240322	184200	76620206	1351	1351	1351	1351	0
126	20240322	184100	76620206	1351	1351	1351	1351	0
127	20240322	184000	76620206	1351	1351	1351	1351	0
128	20240322	183900	76620206	1351	1351	1351	1351	0
129	20240322	183800	76620206	1351	1351	1351	1351	0
130	20240322	183700	76620206	1351	1351	1351	1351	0
131	20240322	183600	76620206	1351	1351	1351	1351	0
132	20240322	183500	76620206	1351	1351	1351	1351	0
133	20240322	183400	76620206	1351	1351	1351	1351	0
134	20240322	183300	76620206	1351	1351	1351	1351	0
135	20240322	183200	76620206	1351	1351	1351	1351	0
136	20240322	183100	76620206	1351	1351	1351	1351	0
137	20240322	183000	76620206	1351	1351	1351	1351	0
138	20240322	182900	76620206	1351	1351	1351	1351	0
139	20240322	182800	76620206	1351	1351	1351	1351	0
140	20240322	182700	76620206	1351	1351	1351	1351	0
141	20240322	182600	76620206	1351	1351	1351	1351	0
142	20240322	182500	76620206	1351	1351	1351	1351	0
143	20240322	182400	76620206	1351	1351	1351	1351	0
144	20240322	182300	76620206	1351	1351	1351	1351	0
145	20240322	182200	76620206	1351	1351	1351	1351	0
146	20240322	182100	76620206	1351	1351	1351	1351	0
147	20240322	182000	76620206	1351	1351	1351	1351	0
148	20240322	181900	76620206	1351	1351	1351	1351	0
149	20240322	181800	76620206	1351	1351	1351	1351	0
150	20240322	181700	76620206	1351	1351	1351	1351	0
151	20240322	181600	76620206	1351	1351	1351	1351	0
152	20240322	181500	76620206	1351	1351	1351	1351	2156
153	20240322	181400	76620206	1351	1351	1351	1351	0
154	20240322	181300	76620206	1351	1351	1351	1351	0
155	20240322	181200	76620206	1351	1351	1351	1351	0
156	20240322	181100	76620206	1351	1351	1351	1351	0
157	20240322	181000	76620206	1351	1351	1351	1351	0
158	20240322	180900	76620206	1351	1351	1351	1351	0
159	20240322	180800	76620206	1351	1351	1351	1351	0
160	20240322	180700	76620206	1351	1351	1351	1351	0
161	20240322	180600	76620206	1351	1351	1351	1351	0
162	20240322	180500	76620206	1351	1351	1351	1351	0
163	20240322	180400	76620206	1351	1351	1351	1351	0
164	20240322	180300	76620206	1351	1351	1351	1351	0
165	20240322	180200	76620206	1351	1351	1351	1351	0
166	20240322	180100	76620206	1351	1351	1351	1351	0
167	20240322	180000	76620206	1351	1351	1351	1351	0
168	20240322	175900	76620206	1351	1351	1351	1351	0
169	20240322	175800	76620206	1351	1351	1351	1351	0
170	20240322	175700	76620206	1351	1351	1351	1351	0
171	20240322	175600	76620206	1351	1351	1351	1351	0
172	20240322	175500	76620206	1351	1351	1351	1351	0
173	20240322	175400	76620206	1351	1351	1351	1351	0
174	20240322	175300	76620206	1351	1351	1351	1351	0
175	20240322	175200	76620206	1351	1351	1351	1351	0
176	20240322	175100	76620206	1351	1351	1351	1351	0
177	20240322	175000	76620206	1351	1351	1351	1351	0
178	20240322	174900	76620206	1351	1351	1351	1351	0
179	20240322	174800	76620206	1351	1351	1351	1351	0
180	20240322	174700	76620206	1351	1351	1351	1351	0
181	20240322	174600	76620206	1351	1351	1351	1351	0
182	20240322	174500	76620206	1351	1351	1351	1351	2156
183	20240322	174400	76620206	1351	1351	1351	1351	0
184	20240322	174300	76620206	1351	1351	1351	1351	0
185	20240322	174200	76620206	1351	1351	1351	1351	0
186	20240322	174100	76620206	1351	1351	1351	1351	0
187	20240322	174000	76620206	1351	1351	1351	1351	0
188	20240322	173900	76620206	1351	1351	1351	1351	0
189	20240322	173800	76620206	1351	1351	1351	1351	0
190	20240322	173700	76620206	1351	1351	1351	1351	0
191	20240322	173600	76620206	1351	1351	1351	1351	0
192	20240322	173500	76620206	1351	1351	1351	1351	0
193	20240322	173400	76620206	1351	1351	1351	1351	0
194	20240322	173300	76620206	1351	1351	1351	1351	0
195	20240322	173200	76620206	1351	1351	1351	1351	0
196	20240322	173100	76620206	1351	1351	1351	1351	0
197	20240322	173000	76620206	1351	1351	1351	1351	0
198	20240322	172900	76620206	1351	1351	1351	1351	0
199	20240322	172800	76620206	1351	1351	1351	1351	0
200	20240322	172700	76620206	1351	1351	1351	1351	0
201	20240322	172600	76620206	1351	1351	1351	1351	0
202	20240322	172500	76620206	1351	1351	1351	1351	0
203	20240322	172400	76620206	1351	1351	1351	1351	0
204	20240322	172300	76620206	1351	1351	1351	1351	0
205	20240322	172200	76620206	1351	1351	1351	1351	0
206	20240322	172100	76620206	1351	1351	1351	1351	0
207	20240322	172000	76620206	1351	1351	1351	1351	0
208	20240322	171900	76620206	1351	1351	1351	1351	0
209	20240322	171800	76620206	1351	1351	1351	1351	0
210	20240322	171700	76620206	1351	1351	1351	1351	0
211	20240322	171600	76620206	1351	1351	1351	1351	0
212	20240322	171500	76620206	1351	1351	1351	1351	2156
213	20240322	171400	76620206	1351	1351	1351	1351	0
214	20240322	171300	76620206	1351	1351	1351	1351	0
215	20240322	171200	76620206	1351	1351	1351	1351	0
216	20240322	171100	76620206	1351	1351	1351	1351	0
217	20240322	171000	76620206	1351	1351	1351	1351	0
218	20240322	170900	76620206	1351	1351	1351	1351	0
219	20240322	170800	76620206	1351	1351	1351	1351	0
220	20240322	170700	76620206	1351	1351	1351	1351	0
221	20240322	170600	76620206	1351	1351	1351	1351	0
222	20240322	170500	76620206	1351	1351	1351	1351	0
223	20240322	170400	76620206	1351	1351	1351	1351	0
224	20240322	170300	76620206	1351	1351	1351	1351	0
225	20240322	170200	76620206	1351	1351	1351	1351	0
226	20240322	170100	76620206	1351	1351	1351	1351	0
227	20240322	170000	76620206	1351	1351	1351	1351	0
228	20240322	165900	76620206	1351	1351	1351	1351	0
229	20240322	165800	76620206	1351	1351	1351	1351	0
230	20240322	165700	76620206	1351	1351	1351	1351	0
231	20240322	165600	76620206	1351	1351	1351	1351	0
232	20240322	165500	76620206	1351	1351	1351	1351	0
233	20240322	165400	76620206	1351	1351	1351	1351	0
234	20240322	165300	76620206	1351	1351	1351	1351	0
235	20240322	165200	76620206	1351	1351	1351	1351	0
236	20240322	165100	76620206	1351	1351	1351	1351	0
237	20240322	165000	76620206	1351	1351	1351	1351	0
238	20240322	164900	76620206	1351	1351	1351	1351	0
239	20240322	164800	76620206	1351	1351	1351	1351	0
240	20240322	164700	76620206	1351	1351	1351	1351	0
241	20240322	164600	76620206	1351	1351	1351	1351	0
242	20240322	164500	76620206	1351	1351	1351	1351	2156
243	20240322	164400	76620206	1351	1351	1351	1351	0
244	20240322	164300	76620206	1351	1351	1351	1351	0
245	20240322	164200	76620206	1351	1351	1351	1351	0
246	20240322	164100	76620206	1351	1351	1351	1351	0
247	20240322	164000	76620206	1351	1351	1351	1351	0
248	20240322	163900	76620206	1351	1351	1351	1351	0
249	20240322	163800	76620206	1351	1351	1351	1351	0
250	20240322	163700	76620206	1351	1351	1351	1351	0
251	20240322	163600	76620206	1351	1351	1351	1351	0
252	20240322	163500	76620206	1351	1351	1351	1351	0
253	20240322	163400	76620206	1351	1351	1351	1351	0
254	20240322	163300	76620206	1351	1351	1351	1351	0
255	20240322	163200	76620206	1351	1351	1351	1351	0
256	20240322	163100	76620206	1351	1351	1351	1351	0
257	20240322	163000	76620206	1351	1351	1351	1351	0
258	20240322	162900	76620206	1351	1351	1351	1351	0
259	20240322	162800	76620206	1351	1351	1351	1351	0
260	20240322	162700	76620206	1351	1351	1351	1351	0
261	20240322	162600	76620206	1351	1351	1351	1351	0
262	20240322	162500	76620206	1351	1351	1351	1351	0
263	20240322	162400	76620206	1351	1351	1351	1351	0
264	20240322	162300	76620206	1351	1351	1351	1351	0
265	20240322	162200	76620206	1351	1351	1351	1351	0
266	20240322	162100	76620206	1351	1351	1351	1351	0
267	20240322	162000	76620206	1351	1351	1351	1351	0
268	20240322	161900	76620206	1351	1351	1351	1351	0
269	20240322	161800	76620206	1351	1351	1351	1351	0
270	20240322	161700	76620206	1351	1351	1351	1351	0
271	20240322	161600	76620206	1351	1351	1351	1351	0
272	20240322	161500	76620206	1351	1351	1351	1351	2156
273	20240322	161400	76620206	1351	1351	1351	1351	0
274	20240322	161300	76620206	1351	1351	1351	1351	0
275	20240322	161200	76620206	1351	1351	1351	1351	0
276	20240322	161100	76620206	1351	1351	1351	1351	0
277	20240322	161000	76620206	1351	1351	1351	1351	0
278	20240322	160900	76620206	1351	1351	1351	1351	0
279	20240322	160800	76620206	1351	1351	1351	1351	0
280	20240322	160700	76620206	1351	1351	1351	1351	0
281	20240322	160600	76620206	1351	1351	1351	1351	0
282	20240322	160500	76620206	1351	1351	1351	1351	0
283	20240322	160400	76620206	1351	1351	1351	1351	0
284	20240322	160300	76620206	1351	1351	1351	1351	0
285	20240322	160200	76620206	1351	1351	1351	1351	0
286	20240322	160100	76620206	1351	1351	1351	1351	0
287	20240322	160000	76620206	1351	1351	1351	1351	0
288	20240322	155900	76620206	1351	1351	1351	1351	0
289	20240322	155800	76620206	1351	1351	1351	1351	0
290	20240322	155700	76620206	1351	1351	1351	1351	0
291	20240322	155600	76620206	1351	1351	1351	1351	0
292	20240322	155500	76620206	1351	1351	1351	1351	0
293	20240322	155400	76620206	1351	1351	1351	1351	0
294	20240322	155300	76620206	1351	1351	1351	1351	0
295	20240322	155200	76620206	1351	1351	1351	1351	0
296	20240322	155100	76620206	1351	1351	1351	1351	0
297	20240322	155000	76620206	1351	1351	1351	1351	0
298	20240322	154900	76620206	1351	1351	1351	1351	0
299	20240322	154800	76620206	1351	1351	1351	1351	0
300	20240322	154700	76620206	1351	1351	1351	1351	0
301	20240322	154600	76620206	1351	1351	1351	1351	0
302	20240322	154500	76620206	1351	1351	1351	1351	2156
303	20240322	154400	76620206	1351	1351	1351	1351	0
304	20240322	154300	76620206	1351	1351	1351	1351	0
305	20240322	154200	76620206	1351	1351	1351	1351	0
306	20240322	154100	76620206	1351	1351	1351	1351	0
307	20240322	154000	76620206	1351	1351	1351	1351	0
308	20240322	153900	76620206	1351	1351	1351	1351	0
309	20240322	153800	76620206	1351	1351	1351	1351	0
310	20240322	153700	76620206	1351	1351	1351	1351	0
311	20240322	153600	76620206	1351	1351	1351	1351	0
312	20240322	153500	76620206	1351	1351	1351	1351	0
313	20240322	153400	76620206	1351	1351	1351	1351	0
314	20240322	153300	76620206	1351	1351	1351	1351	0
315	20240322	153200	76620206	1351	1351	1351	1351	0
316	20240322	153100	76620206	1351	1351	1351	1351	0
317	20240322	153000	76620206	1351	1351	1351	1351	2156
318	20240322	152900	73707450	1348	1348	1348	1348	0
319	20240322	152800	73707450	1348	1348	1348	1348	0
320	20240322	152700	73707450	1348	1348	1348	1348	0
321	20240322	152600	73707450	1348	1348	1348	1348	0
322	20240322	152500	73707450	1348	1348	1348	1348	0
323	20240322	152400	73707450	1348	1348	1348	1348	0
324	20240322	152300	73707450	1348	1348	1348	1348	0
325	20240322	152200	73707450	1348	1348	1348	1348	0
326	20240322	152100	73707450	1348	1348	1348	1348	0
327	20240322	152000	73707450	1348	1348	1348	1348	0
328	20240322	151900	73707450	1348	1348	1348	1348	0
329	20240322	151800	73707450	1348	1348	1348	1348	0
330	20240322	151700	73707450	1348	1348	1348	1348	100
331	20240322	151600	73572650	1348	1348	1348	1347	212
332	20240322	151500	73286889	1344	1344	1344	1344	0
333	20240322	151400	73286889	1344	1344	1344	1344	1
334	20240322	151300	73285545	1344	1344	1344	1344	91
335	20240322	151200	73163241	1344	1344	1344	1344	0
336	20240322	151100	73163241	1344	1344	1344	1344	0
337	20240322	151000	73163241	1344	1344	1344	1344	0
338	20240322	150900	73163241	1344	1344	1344	1344	0
339	20240322	150800	73163241	1344	1344	1344	1344	0
340	20240322	150700	73163241	1344	1344	1344	1344	0
341	20240322	150600	73163241	1344	1344	1344	1344	1
342	20240322	150500	73161897	1344	1346	1346	1344	10587
343	20240322	150400	58928733	1346	1346	1346	1346	0
344	20240322	150300	58928733	1346	1346	1346	1346	0
345	20240322	150200	58928733	1346	1349	1349	1346	23
346	20240322	150100	58897741	1348	1348	1348	1348	2
347	20240322	150000	58895045	1348	1348	1348	1348	0
348	20240322	145900	58895045	1348	1348	1348	1348	3
349	20240322	145800	58891001	1345	1345	1345	1345	0
350	20240322	145700	58891001	1345	1345	1345	1345	0
351	20240322	145600	58891001	1345	1345	1345	1345	1
352	20240322	145500	58889656	1344	1344	1344	1344	0
353	20240322	145400	58889656	1344	1344	1344	1344	0
354	20240322	145300	58889656	1344	1344	1344	1344	0
355	20240322	145200	58889656	1344	1344	1344	1344	0
356	20240322	145100	58889656	1344	1344	1344	1344	500
357	20240322	145000	58217656	1343	1343	1343	1343	0
358	20240322	144900	58217656	1343	1343	1343	1343	0
359	20240322	144800	58217656	1343	1343	1343	1343	0
360	20240322	144700	58217656	1343	1343	1343	1343	0
361	20240322	144600	58217656	1343	1343	1343	1343	0
362	20240322	144500	58217656	1343	1344	1344	1343	1000
363	20240322	144400	56874626	1343	1345	1345	1343	1000
364	20240322	144300	55531552	1347	1347	1347	1347	0
365	20240322	144200	55531552	1347	1347	1347	1347	0
366	20240322	144100	55531552	1347	1347	1347	1347	0
367	20240322	144000	55531552	1347	1347	1347	1347	0
368	20240322	143900	55531552	1347	1347	1347	1347	0
369	20240322	143800	55531552	1347	1347	1347	1347	0
370	20240322	143700	55531552	1347	1347	1347	1347	0
371	20240322	143600	55531552	1347	1347	1347	1347	0
372	20240322	143500	55531552	1347	1347	1347	1347	0
373	20240322	143400	55531552	1347	1347	1347	1347	0
374	20240322	143300	55531552	1347	1347	1347	1347	0
375	20240322	143200	55531552	1347	1347	1347	1347	0
376	20240322	143100	55531552	1347	1347	1347	1347	0
377	20240322	143000	55531552	1347	1347	1347	1347	260
378	20240322	142900	55181332	1341	1341	1341	1341	0
379	20240322	142800	55181332	1341	1341	1341	1341	0
380	20240322	142700	55181332	1341	1341	1341	1341	0
381	20240322	142600	55181332	1341	1341	1341	1341	20
382	20240322	142500	55154512	1341	1341	1341	1341	78
383	20240322	142400	55049914	1341	1343	1343	1341	423
384	20240322	142300	54482421	1343	1343	1343	1343	819
385	20240322	142200	53382504	1349	1349	1349	1349	0
386	20240322	142100	53382504	1349	1349	1349	1349	0
387	20240322	142000	53382504	1349	1349	1349	1349	0
388	20240322	141900	53382504	1349	1349	1349	1349	0
389	20240322	141800	53382504	1349	1349	1349	1349	0
390	20240322	141700	53382504	1349	1349	1349	1349	0
391	20240322	141600	53382504	1349	1349	1349	1349	0
392	20240322	141500	53382504	1349	1349	1349	1349	0
393	20240322	141400	53382504	1349	1349	1349	1349	0
394	20240322	141300	53382504	1349	1349	1349	1349	0
395	20240322	141200	53382504	1349	1349	1349	1349	0
396	20240322	141100	53382504	1349	1349	1349	1349	0
397	20240322	141000	53382504	1349	1349	1349	1349	0
398	20240322	140900	53382504	1349	1349	1349	1349	1
399	20240322	140800	53381155	1340	1340	1340	1340	0
400	20240322	140700	53381155	1340	1340	1340	1340	0
401	20240322	140600	53381155	1340	1340	1340	1340	0
402	20240322	140500	53381155	1340	1340	1340	1340	66
403	20240322	140400	53292715	1340	1340	1340	1340	0
404	20240322	140300	53292715	1340	1341	1341	1340	961
405	20240322	140200	52004957	1342	1342	1342	1342	0
406	20240322	140100	52004957	1342	1342	1342	1342	323
407	20240322	140000	51571491	1342	1342	1342	1342	0
408	20240322	135900	51571491	1342	1343	1343	1342	808
409	20240322	135800	50486945	1343	1343	1343	1343	0
410	20240322	135700	50486945	1343	1343	1343	1343	0
411	20240322	135600	50486945	1343	1343	1343	1343	0
412	20240322	135500	50486945	1343	1343	1343	1343	0
413	20240322	135400	50486945	1343	1343	1343	1343	0
414	20240322	135300	50486945	1343	1343	1343	1343	0
415	20240322	135200	50486945	1343	1343	1343	1343	0
416	20240322	135100	50486945	1343	1346	1346	1343	10
417	20240322	135000	50473500	1348	1348	1348	1348	0
418	20240322	134900	50473500	1348	1348	1348	1348	0
419	20240322	134800	50473500	1348	1348	1348	1348	0
420	20240322	134700	50473500	1348	1348	1348	1348	0
421	20240322	134600	50473500	1348	1348	1348	1348	0
422	20240322	134500	50473500	1348	1348	1348	1348	0
423	20240322	134400	50473500	1348	1348	1348	1348	0
424	20240322	134300	50473500	1348	1348	1348	1348	0
425	20240322	134200	50473500	1348	1348	1348	1348	0
426	20240322	134100	50473500	1348	1348	1348	1348	0
427	20240322	134000	50473500	1348	1348	1348	1348	0
428	20240322	133900	50473500	1348	1348	1348	1348	5
429	20240322	133800	50466760	1349	1349	1349	1349	0
430	20240322	133700	50466760	1349	1349	1349	1349	0
431	20240322	133600	50466760	1349	1349	1349	1349	0
432	20240322	133500	50466760	1349	1343	1349	1343	2
433	20240322	133400	50464068	1349	1349	1349	1349	0
434	20240322	133300	50464068	1349	1349	1349	1349	0
435	20240322	133200	50464068	1349	1349	1349	1349	0
436	20240322	133100	50464068	1349	1349	1349	1349	0
437	20240322	133000	50464068	1349	1349	1349	1349	0
438	20240322	132900	50464068	1349	1349	1349	1349	0
439	20240322	132800	50464068	1349	1349	1349	1349	0
440	20240322	132700	50464068	1349	1349	1349	1349	0
441	20240322	132600	50464068	1349	1347	1349	1347	500
442	20240322	132500	49789900	1347	1347	1347	1347	0
443	20240322	132400	49789900	1347	1347	1347	1347	0
444	20240322	132300	49789900	1347	1347	1347	1347	0
445	20240322	132200	49789900	1347	1347	1347	1347	0
446	20240322	132100	49789900	1347	1347	1347	1347	1
447	20240322	132000	49788553	1347	1347	1347	1347	0
448	20240322	131900	49788553	1347	1347	1347	1347	0
449	20240322	131800	49788553	1347	1347	1347	1347	0
450	20240322	131700	49788553	1347	1347	1347	1347	0
451	20240322	131600	49788553	1347	1347	1347	1347	0
452	20240322	131500	49788553	1347	1347	1347	1347	0
453	20240322	131400	49788553	1347	1347	1347	1347	0
454	20240322	131300	49788553	1347	1347	1347	1347	0
455	20240322	131200	49788553	1347	1347	1347	1347	1
456	20240322	131100	49787206	1340	1340	1340	1340	0
457	20240322	131000	49787206	1340	1340	1340	1340	0
458	20240322	130900	49787206	1340	1340	1340	1340	0
459	20240322	130800	49787206	1340	1340	1340	1340	0
460	20240322	130700	49787206	1340	1340	1340	1340	0
461	20240322	130600	49787206	1340	1340	1340	1340	0
462	20240322	130500	49787206	1340	1340	1340	1340	0
463	20240322	130400	49787206	1340	1340	1340	1340	1
464	20240322	130300	49785866	1340	1340	1340	1340	0
465	20240322	130200	49785866	1340	1340	1340	1340	0
466	20240322	130100	49785866	1340	1340	1340	1340	0
467	20240322	130000	49785866	1340	1340	1340	1340	0
468	20240322	125900	49785866	1340	1340	1340	1340	0
469	20240322	125800	49785866	1340	1340	1340	1340	0
470	20240322	125700	49785866	1340	1340	1340	1340	0
471	20240322	125600	49785866	1340	1340	1340	1340	0
472	20240322	125500	49785866	1340	1342	1342	1340	1000
473	20240322	125400	48445133	1348	1348	1348	1348	0
474	20240322	125300	48445133	1348	1348	1348	1348	0
475	20240322	125200	48445133	1348	1348	1348	1348	0
476	20240322	125100	48445133	1348	1348	1348	1348	0
477	20240322	125000	48445133	1348	1348	1348	1348	0
478	20240322	124900	48445133	1348	1348	1348	1348	0
479	20240322	124800	48445133	1348	1348	1348	1348	0
480	20240322	124700	48445133	1348	1348	1348	1348	0
481	20240322	124600	48445133	1348	1348	1348	1348	0
482	20240322	124500	48445133	1348	1348	1348	1348	0
483	20240322	124400	48445133	1348	1348	1348	1348	0
484	20240322	124300	48445133	1348	1348	1348	1348	0
485	20240322	124200	48445133	1348	1348	1348	1348	0
486	20240322	124100	48445133	1348	1348	1348	1348	0
487	20240322	124000	48445133	1348	1348	1348	1348	0
488	20240322	123900	48445133	1348	1348	1348	1348	0
489	20240322	123800	48445133	1348	1348	1348	1348	0
490	20240322	123700	48445133	1348	1348	1348	1348	0
491	20240322	123600	48445133	1348	1348	1348	1348	1
492	20240322	123500	48443785	1348	1348	1348	1348	0
493	20240322	123400	48443785	1348	1348	1348	1348	0
494	20240322	123300	48443785	1348	1348	1348	1348	0
495	20240322	123200	48443785	1348	1348	1348	1348	0
496	20240322	123100	48443785	1348	1348	1348	1348	0
497	20240322	123000	48443785	1348	1348	1348	1348	0
498	20240322	122900	48443785	1348	1348	1348	1348	0
499	20240322	122800	48443785	1348	1348	1348	1348	0
500	20240322	122700	48443785	1348	1348	1348	1348	0
501	20240322	122600	48443785	1348	1348	1348	1348	0
502	20240322	122500	48443785	1348	1348	1348	1348	0
503	20240322	122400	48443785	1348	1348	1348	1348	0
504	20240322	122300	48443785	1348	1348	1348	1348	1
505	20240322	122200	48442437	1340	1341	1341	1340	1000
506	20240322	122100	47102226	1340	1340	1340	1340	0
507	20240322	122000	47102226	1340	1340	1340	1340	0
508	20240322	121900	47102226	1340	1340	1340	1340	0
509	20240322	121800	47102226	1340	1340	1340	1340	0
510	20240322	121700	47102226	1340	1340	1340	1340	0
511	20240322	121600	47102226	1340	1340	1340	1340	0
512	20240322	121500	47102226	1340	1340	1340	1340	0
513	20240322	121400	47102226	1340	1340	1340	1340	0
514	20240322	121300	47102226	1340	1340	1340	1340	0
515	20240322	121200	47102226	1340	1340	1340	1340	0
516	20240322	121100	47102226	1340	1340	1340	1340	0
517	20240322	121000	47102226	1340	1340	1340	1340	0
518	20240322	120900	47102226	1340	1341	1341	1340	500
519	20240322	120800	46432187	1340	1340	1340	1340	0
520	20240322	120700	46432187	1340	1340	1340	1340	0
521	20240322	120600	46432187	1340	1340	1340	1340	0
522	20240322	120500	46432187	1340	1340	1340	1340	0
523	20240322	120400	46432187	1340	1340	1340	1340	0
524	20240322	120300	46432187	1340	1340	1340	1340	0
525	20240322	120200	46432187	1340	1340	1340	1340	0
526	20240322	120100	46432187	1340	1340	1340	1340	0
527	20240322	120000	46432187	1340	1340	1340	1340	0
528	20240322	115900	46432187	1340	1340	1340	1340	0
529	20240322	115800	46432187	1340	1340	1340	1340	0
530	20240322	115700	46432187	1340	1340	1340	1340	0
531	20240322	115600	46432187	1340	1340	1340	1340	0
532	20240322	115500	46432187	1340	1340	1340	1340	29
533	20240322	115400	46393327	1349	1340	1349	1340	301
534	20240322	115300	45989978	1340	1340	1340	1340	0
535	20240322	115200	45989978	1340	1340	1340	1340	0
536	20240322	115100	45989978	1340	1340	1340	1340	2350
537	20240322	115000	42840978	1340	1340	1340	1340	0
538	20240322	114900	42840978	1340	1340	1340	1340	0
539	20240322	114800	42840978	1340	1340	1340	1340	8
540	20240322	114700	42830258	1340	1339	1340	1339	21
541	20240322	114600	42802128	1340	1340	1340	1340	3131
542	20240322	114500	38606588	1340	1340	1340	1340	1
543	20240322	114400	38605248	1340	1340	1340	1340	0
544	20240322	114300	38605248	1340	1340	1340	1340	0
545	20240322	114200	38605248	1340	1340	1340	1340	0
546	20240322	114100	38605248	1340	1340	1340	1340	0
547	20240322	114000	38605248	1340	1340	1340	1340	0
548	20240322	113900	38605248	1340	1342	1342	1340	1156
549	20240322	113800	37055122	1350	1350	1350	1350	0
550	20240322	113700	37055122	1350	1350	1350	1350	0
551	20240322	113600	37055122	1350	1350	1350	1350	0
552	20240322	113500	37055122	1350	1350	1350	1350	0
553	20240322	113400	37055122	1350	1350	1350	1350	0
554	20240322	113300	37055122	1350	1350	1350	1350	0
555	20240322	113200	37055122	1350	1350	1350	1350	0
556	20240322	113100	37055122	1350	1350	1350	1350	1
557	20240322	113000	37053772	1342	1343	1343	1342	1244
558	20240322	112900	35384075	1343	1344	1344	1343	1327
559	20240322	112800	33601048	1350	1350	1350	1350	0
560	20240322	112700	33601048	1350	1350	1350	1350	0
561	20240322	112600	33601048	1350	1350	1350	1350	0
562	20240322	112500	33601048	1350	1350	1350	1350	0
563	20240322	112400	33601048	1350	1350	1350	1350	0
564	20240322	112300	33601048	1350	1350	1350	1350	0
565	20240322	112200	33601048	1350	1350	1350	1350	0
566	20240322	112100	33601048	1350	1350	1350	1350	0
567	20240322	112000	33601048	1350	1350	1350	1350	5
568	20240322	111900	33594298	1350	1350	1350	1350	0
569	20240322	111800	33594298	1350	1350	1350	1350	0
570	20240322	111700	33594298	1350	1350	1350	1350	0
571	20240322	111600	33594298	1350	1350	1350	1350	0
572	20240322	111500	33594298	1350	1350	1350	1350	0
573	20240322	111400	33594298	1350	1350	1350	1350	0
574	20240322	111300	33594298	1350	1350	1350	1350	44
575	20240322	111200	33534898	1349	1349	1349	1349	2500
576	20240322	111100	30162398	1349	1349	1349	1349	0
577	20240322	111000	30162398	1349	1349	1349	1349	0
578	20240322	110900	30162398	1349	1349	1349	1349	0
579	20240322	110800	30162398	1349	1349	1349	1349	0
580	20240322	110700	30162398	1349	1349	1349	1349	0
581	20240322	110600	30162398	1349	1349	1349	1349	0
582	20240322	110500	30162398	1349	1349	1349	1349	0
583	20240322	110400	30162398	1349	1349	1349	1349	0
584	20240322	110300	30162398	1349	1349	1349	1349	0
585	20240322	110200	30162398	1349	1349	1349	1349	0
586	20240322	110100	30162398	1349	1349	1349	1349	0
587	20240322	110000	30162398	1349	1349	1349	1349	0
588	20240322	105900	30162398	1349	1349	1349	1349	80
589	20240322	105800	30054478	1349	1349	1349	1349	0
590	20240322	105700	30054478	1349	1349	1349	1349	3
591	20240322	105600	30050431	1349	1349	1349	1349	0
592	20240322	105500	30050431	1349	1349	1349	1349	200
593	20240322	105400	29780631	1349	1349	1349	1349	0
594	20240322	105300	29780631	1349	1349	1349	1349	22
595	20240322	105200	29750953	1349	1349	1349	1349	0
596	20240322	105100	29750953	1349	1349	1349	1349	0
597	20240322	105000	29750953	1349	1349	1349	1349	0
598	20240322	104900	29750953	1349	1349	1349	1349	0
599	20240322	104800	29750953	1349	1349	1349	1349	600
600	20240322	104700	28941553	1350	1350	1350	1350	0
601	20240322	104600	28941553	1350	1350	1350	1350	0
602	20240322	104500	28941553	1350	1350	1350	1350	0
603	20240322	104400	28941553	1350	1350	1350	1350	0
604	20240322	104300	28941553	1350	1350	1350	1350	0
605	20240322	104200	28941553	1350	1350	1350	1350	0
606	20240322	104100	28941553	1350	1350	1350	1350	0
607	20240322	104000	28941553	1350	1350	1350	1350	0
608	20240322	103900	28941553	1350	1350	1350	1350	0
609	20240322	103800	28941553	1350	1350	1350	1350	11
610	20240322	103700	28926703	1349	1350	1350	1349	2181
611	20240322	103600	25984533	1349	1349	1349	1349	0
612	20240322	103500	25984533	1349	1349	1349	1349	0
613	20240322	103400	25984533	1349	1349	1349	1349	0
614	20240322	103300	25984533	1349	1349	1349	1349	2416
615	20240322	103200	22725349	1349	1349	1349	1349	0
616	20240322	103100	22725349	1349	1349	1349	1349	0
617	20240322	103000	22725349	1349	1349	1349	1349	0
618	20240322	102900	22725349	1349	1349	1349	1349	0
619	20240322	102800	22725349	1349	1349	1349	1349	0
620	20240322	102700	22725349	1349	1349	1349	1349	100
621	20240322	102600	22590449	1349	1349	1349	1349	0
622	20240322	102500	22590449	1349	1349	1349	1349	0
623	20240322	102400	22590449	1349	1349	1349	1349	0
624	20240322	102300	22590449	1349	1349	1349	1349	0
625	20240322	102200	22590449	1349	1349	1349	1349	0
626	20240322	102100	22590449	1349	1349	1349	1349	0
627	20240322	102000	22590449	1349	1349	1349	1349	0
628	20240322	101900	22590449	1349	1349	1349	1349	0
629	20240322	101800	22590449	1349	1349	1349	1349	0
630	20240322	101700	22590449	1349	1349	1349	1349	0
631	20240322	101600	22590449	1349	1349	1349	1349	0
632	20240322	101500	22590449	1349	1349	1349	1349	10
633	20240322	101400	22576959	1349	1349	1349	1349	0
634	20240322	101300	22576959	1349	1349	1349	1349	0
635	20240322	101200	22576959	1349	1349	1349	1349	0
636	20240322	101100	22576959	1349	1349	1349	1349	1
637	20240322	101000	22575610	1344	1344	1344	1344	400
638	20240322	100900	22038010	1343	1343	1343	1343	772
639	20240322	100800	21001214	1343	1343	1343	1343	0
640	20240322	100700	21001214	1343	1343	1343	1343	0
641	20240322	100600	21001214	1343	1343	1343	1343	100
642	20240322	100500	20866914	1344	1344	1344	1344	0
643	20240322	100400	20866914	1344	1344	1344	1344	1
644	20240322	100300	20865570	1344	1344	1344	1344	1
645	20240322	100200	20864226	1344	1344	1344	1344	135
646	20240322	100100	20682786	1344	1344	1344	1344	45
647	20240322	100000	20622306	1346	1346	1346	1346	2
648	20240322	095900	20619614	1346	1346	1346	1346	0
649	20240322	095800	20619614	1346	1346	1346	1346	1
650	20240322	095700	20618268	1346	1346	1346	1346	0
651	20240322	095600	20618268	1346	1348	1348	1346	1215
652	20240322	095500	18982095	1348	1348	1348	1348	25
653	20240322	095400	18948395	1349	1349	1349	1349	3
654	20240322	095300	18944348	1349	1349	1349	1349	0
655	20240322	095200	18944348	1349	1349	1349	1349	0
656	20240322	095100	18944348	1349	1349	1349	1349	0
657	20240322	095000	18944348	1349	1349	1349	1349	0
658	20240322	094900	18944348	1349	1349	1349	1349	0
659	20240322	094800	18944348	1349	1349	1349	1349	0
660	20240322	094700	18944348	1349	1349	1349	1349	57
661	20240322	094600	18867455	1349	1349	1349	1349	0
662	20240322	094500	18867455	1349	1349	1349	1349	0
663	20240322	094400	18867455	1349	1349	1349	1349	0
664	20240322	094300	18867455	1349	1349	1349	1349	102
665	20240322	094200	18729857	1349	1349	1349	1349	0
666	20240322	094100	18729857	1349	1349	1349	1349	42
667	20240322	094000	18673199	1353	1353	1353	1353	0
668	20240322	093900	18673199	1353	1353	1353	1353	0
669	20240322	093800	18673199	1353	1353	1353	1353	1
670	20240322	093700	18671846	1350	1350	1350	1350	0
671	20240322	093600	18671846	1350	1350	1350	1350	10
672	20240322	093500	18658346	1350	1350	1350	1350	0
673	20240322	093400	18658346	1350	1351	1351	1350	3444
674	20240322	093300	14005552	1354	1354	1354	1354	0
675	20240322	093200	14005552	1354	1354	1354	1354	0
676	20240322	093100	14005552	1354	1354	1354	1351	2481
677	20240322	093000	10646281	1355	1355	1355	1355	3
678	20240322	092900	10642216	1354	1354	1354	1354	21
679	20240322	092800	10613782	1354	1354	1354	1354	0
680	20240322	092700	10613782	1354	1354	1354	1354	501
681	20240322	092600	9935428	1350	1350	1350	1350	0
682	20240322	092500	9935428	1350	1350	1350	1350	0
683	20240322	092400	9935428	1350	1350	1350	1350	0
684	20240322	092300	9935428	1350	1350	1351	1350	2353
685	20240322	092200	6758868	1354	1354	1354	1354	0
686	20240322	092100	6758868	1354	1354	1354	1354	0
687	20240322	092000	6758868	1354	1354	1354	1354	1000
688	20240322	091900	5404868	1354	1354	1354	1354	0
689	20240322	091800	5404868	1354	1354	1354	1354	2000
690	20240322	091700	2696868	1354	1354	1354	1354	100
691	20240322	091600	2561468	1353	1353	1353	1353	0
692	20240322	091500	2561468	1353	1353	1353	1353	0
693	20240322	091400	2561468	1353	1353	1353	1353	50
694	20240322	091300	2493818	1354	1354	1354	1354	200
695	20240322	091200	2223018	1354	1354	1354	1354	1
696	20240322	091100	2221664	1354	1354	1354	1354	20
697	20240322	091000	2194584	1358	1358	1358	1358	0
698	20240322	090900	2194584	1358	1358	1358	1358	2
699	20240322	090800	2191868	1358	1358	1358	1358	15
700	20240322	090700	2171498	1349	1353	1353	1349	600
701	20240322	090600	1360235	1358	1358	1358	1358	7
702	20240322	090500	1350729	1358	1358	1358	1358	0
703	20240322	090400	1350729	1358	1358	1358	1358	0
704	20240322	090300	1350729	1358	1358	1358	1358	0
705	20240322	090200	1350729	1358	1358	1358	1358	17
706	20240322	090100	1327643	1358	1358	1358	1358	100
707	20240322	090000	1191843	1359	1359	1359	1359	877