KissMeData/419700/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	212500	46045613	1614	1614	1614	1614	862
3	20240322	212400	46045613	1614	1614	1614	1614	0
4	20240322	212300	46045613	1614	1614	1614	1614	0
5	20240322	212200	46045613	1614	1614	1614	1614	0
6	20240322	212100	46045613	1614	1614	1614	1614	0
7	20240322	212000	46045613	1614	1614	1614	1614	0
8	20240322	211900	46045613	1614	1614	1614	1614	0
9	20240322	211800	46045613	1614	1614	1614	1614	0
10	20240322	211700	46045613	1614	1614	1614	1614	0
11	20240322	211600	46045613	1614	1614	1614	1614	0
12	20240322	211500	46045613	1614	1614	1614	1614	0
13	20240322	211400	46045613	1614	1614	1614	1614	0
14	20240322	211300	46045613	1614	1614	1614	1614	0
15	20240322	211200	46045613	1614	1614	1614	1614	0
16	20240322	211100	46045613	1614	1614	1614	1614	0
17	20240322	211000	46045613	1614	1614	1614	1614	0
18	20240322	210900	46045613	1614	1614	1614	1614	0
19	20240322	210800	46045613	1614	1614	1614	1614	0
20	20240322	210700	46045613	1614	1614	1614	1614	0
21	20240322	210600	46045613	1614	1614	1614	1614	0
22	20240322	210500	46045613	1614	1614	1614	1614	0
23	20240322	210400	46045613	1614	1614	1614	1614	0
24	20240322	210300	46045613	1614	1614	1614	1614	0
25	20240322	210200	46045613	1614	1614	1614	1614	0
26	20240322	210100	46045613	1614	1614	1614	1614	0
27	20240322	210000	46045613	1614	1614	1614	1614	0
28	20240322	205900	46045613	1614	1614	1614	1614	0
29	20240322	205800	46045613	1614	1614	1614	1614	0
30	20240322	205700	46045613	1614	1614	1614	1614	0
31	20240322	205600	46045613	1614	1614	1614	1614	0
32	20240322	205500	46045613	1614	1614	1614	1614	862
33	20240322	205400	46045613	1614	1614	1614	1614	0
34	20240322	205300	46045613	1614	1614	1614	1614	0
35	20240322	205200	46045613	1614	1614	1614	1614	0
36	20240322	205100	46045613	1614	1614	1614	1614	0
37	20240322	205000	46045613	1614	1614	1614	1614	0
38	20240322	204900	46045613	1614	1614	1614	1614	0
39	20240322	204800	46045613	1614	1614	1614	1614	0
40	20240322	204700	46045613	1614	1614	1614	1614	0
41	20240322	204600	46045613	1614	1614	1614	1614	0
42	20240322	204500	46045613	1614	1614	1614	1614	0
43	20240322	204400	46045613	1614	1614	1614	1614	0
44	20240322	204300	46045613	1614	1614	1614	1614	0
45	20240322	204200	46045613	1614	1614	1614	1614	0
46	20240322	204100	46045613	1614	1614	1614	1614	0
47	20240322	204000	46045613	1614	1614	1614	1614	0
48	20240322	203900	46045613	1614	1614	1614	1614	0
49	20240322	203800	46045613	1614	1614	1614	1614	0
50	20240322	203700	46045613	1614	1614	1614	1614	0
51	20240322	203600	46045613	1614	1614	1614	1614	0
52	20240322	203500	46045613	1614	1614	1614	1614	0
53	20240322	203400	46045613	1614	1614	1614	1614	0
54	20240322	203300	46045613	1614	1614	1614	1614	0
55	20240322	203200	46045613	1614	1614	1614	1614	0
56	20240322	203100	46045613	1614	1614	1614	1614	0
57	20240322	203000	46045613	1614	1614	1614	1614	0
58	20240322	202900	46045613	1614	1614	1614	1614	0
59	20240322	202800	46045613	1614	1614	1614	1614	0
60	20240322	202700	46045613	1614	1614	1614	1614	0
61	20240322	202600	46045613	1614	1614	1614	1614	0
62	20240322	202500	46045613	1614	1614	1614	1614	862
63	20240322	202400	46045613	1614	1614	1614	1614	0
64	20240322	202300	46045613	1614	1614	1614	1614	0
65	20240322	202200	46045613	1614	1614	1614	1614	0
66	20240322	202100	46045613	1614	1614	1614	1614	0
67	20240322	202000	46045613	1614	1614	1614	1614	0
68	20240322	201900	46045613	1614	1614	1614	1614	0
69	20240322	201800	46045613	1614	1614	1614	1614	0
70	20240322	201700	46045613	1614	1614	1614	1614	0
71	20240322	201600	46045613	1614	1614	1614	1614	0
72	20240322	201500	46045613	1614	1614	1614	1614	0
73	20240322	201400	46045613	1614	1614	1614	1614	0
74	20240322	201300	46045613	1614	1614	1614	1614	0
75	20240322	201200	46045613	1614	1614	1614	1614	0
76	20240322	201100	46045613	1614	1614	1614	1614	0
77	20240322	201000	46045613	1614	1614	1614	1614	0
78	20240322	200900	46045613	1614	1614	1614	1614	0
79	20240322	200800	46045613	1614	1614	1614	1614	0
80	20240322	200700	46045613	1614	1614	1614	1614	0
81	20240322	200600	46045613	1614	1614	1614	1614	0
82	20240322	200500	46045613	1614	1614	1614	1614	0
83	20240322	200400	46045613	1614	1614	1614	1614	0
84	20240322	200300	46045613	1614	1614	1614	1614	0
85	20240322	200200	46045613	1614	1614	1614	1614	0
86	20240322	200100	46045613	1614	1614	1614	1614	0
87	20240322	200000	46045613	1614	1614	1614	1614	0
88	20240322	195900	46045613	1614	1614	1614	1614	0
89	20240322	195800	46045613	1614	1614	1614	1614	0
90	20240322	195700	46045613	1614	1614	1614	1614	0
91	20240322	195600	46045613	1614	1614	1614	1614	0
92	20240322	195500	46045613	1614	1614	1614	1614	862
93	20240322	195400	46045613	1614	1614	1614	1614	0
94	20240322	195300	46045613	1614	1614	1614	1614	0
95	20240322	195200	46045613	1614	1614	1614	1614	0
96	20240322	195100	46045613	1614	1614	1614	1614	0
97	20240322	195000	46045613	1614	1614	1614	1614	0
98	20240322	194900	46045613	1614	1614	1614	1614	0
99	20240322	194800	46045613	1614	1614	1614	1614	0
100	20240322	194700	46045613	1614	1614	1614	1614	0
101	20240322	194600	46045613	1614	1614	1614	1614	0
102	20240322	194500	46045613	1614	1614	1614	1614	0
103	20240322	194400	46045613	1614	1614	1614	1614	0
104	20240322	194300	46045613	1614	1614	1614	1614	0
105	20240322	194200	46045613	1614	1614	1614	1614	0
106	20240322	194100	46045613	1614	1614	1614	1614	0
107	20240322	194000	46045613	1614	1614	1614	1614	0
108	20240322	193900	46045613	1614	1614	1614	1614	0
109	20240322	193800	46045613	1614	1614	1614	1614	0
110	20240322	193700	46045613	1614	1614	1614	1614	0
111	20240322	193600	46045613	1614	1614	1614	1614	0
112	20240322	193500	46045613	1614	1614	1614	1614	0
113	20240322	193400	46045613	1614	1614	1614	1614	0
114	20240322	193300	46045613	1614	1614	1614	1614	0
115	20240322	193200	46045613	1614	1614	1614	1614	0
116	20240322	193100	46045613	1614	1614	1614	1614	0
117	20240322	193000	46045613	1614	1614	1614	1614	0
118	20240322	192900	46045613	1614	1614	1614	1614	0
119	20240322	192800	46045613	1614	1614	1614	1614	0
120	20240322	192700	46045613	1614	1614	1614	1614	0
121	20240322	192600	46045613	1614	1614	1614	1614	0
122	20240322	192500	46045613	1614	1614	1614	1614	862
123	20240322	192400	46045613	1614	1614	1614	1614	0
124	20240322	192300	46045613	1614	1614	1614	1614	0
125	20240322	192200	46045613	1614	1614	1614	1614	0
126	20240322	192100	46045613	1614	1614	1614	1614	0
127	20240322	192000	46045613	1614	1614	1614	1614	0
128	20240322	191900	46045613	1614	1614	1614	1614	0
129	20240322	191800	46045613	1614	1614	1614	1614	0
130	20240322	191700	46045613	1614	1614	1614	1614	0
131	20240322	191600	46045613	1614	1614	1614	1614	0
132	20240322	191500	46045613	1614	1614	1614	1614	0
133	20240322	191400	46045613	1614	1614	1614	1614	0
134	20240322	191300	46045613	1614	1614	1614	1614	0
135	20240322	191200	46045613	1614	1614	1614	1614	0
136	20240322	191100	46045613	1614	1614	1614	1614	0
137	20240322	191000	46045613	1614	1614	1614	1614	0
138	20240322	190900	46045613	1614	1614	1614	1614	0
139	20240322	190800	46045613	1614	1614	1614	1614	0
140	20240322	190700	46045613	1614	1614	1614	1614	0
141	20240322	190600	46045613	1614	1614	1614	1614	0
142	20240322	190500	46045613	1614	1614	1614	1614	0
143	20240322	190400	46045613	1614	1614	1614	1614	0
144	20240322	190300	46045613	1614	1614	1614	1614	0
145	20240322	190200	46045613	1614	1614	1614	1614	0
146	20240322	190100	46045613	1614	1614	1614	1614	0
147	20240322	190000	46045613	1614	1614	1614	1614	0
148	20240322	185900	46045613	1614	1614	1614	1614	0
149	20240322	185800	46045613	1614	1614	1614	1614	0
150	20240322	185700	46045613	1614	1614	1614	1614	0
151	20240322	185600	46045613	1614	1614	1614	1614	0
152	20240322	185500	46045613	1614	1614	1614	1614	862
153	20240322	185400	46045613	1614	1614	1614	1614	0
154	20240322	185300	46045613	1614	1614	1614	1614	0
155	20240322	185200	46045613	1614	1614	1614	1614	0
156	20240322	185100	46045613	1614	1614	1614	1614	0
157	20240322	185000	46045613	1614	1614	1614	1614	0
158	20240322	184900	46045613	1614	1614	1614	1614	0
159	20240322	184800	46045613	1614	1614	1614	1614	0
160	20240322	184700	46045613	1614	1614	1614	1614	0
161	20240322	184600	46045613	1614	1614	1614	1614	0
162	20240322	184500	46045613	1614	1614	1614	1614	0
163	20240322	184400	46045613	1614	1614	1614	1614	0
164	20240322	184300	46045613	1614	1614	1614	1614	0
165	20240322	184200	46045613	1614	1614	1614	1614	0
166	20240322	184100	46045613	1614	1614	1614	1614	0
167	20240322	184000	46045613	1614	1614	1614	1614	0
168	20240322	183900	46045613	1614	1614	1614	1614	0
169	20240322	183800	46045613	1614	1614	1614	1614	0
170	20240322	183700	46045613	1614	1614	1614	1614	0
171	20240322	183600	46045613	1614	1614	1614	1614	0
172	20240322	183500	46045613	1614	1614	1614	1614	0
173	20240322	183400	46045613	1614	1614	1614	1614	0
174	20240322	183300	46045613	1614	1614	1614	1614	0
175	20240322	183200	46045613	1614	1614	1614	1614	0
176	20240322	183100	46045613	1614	1614	1614	1614	0
177	20240322	183000	46045613	1614	1614	1614	1614	0
178	20240322	182900	46045613	1614	1614	1614	1614	0
179	20240322	182800	46045613	1614	1614	1614	1614	0
180	20240322	182700	46045613	1614	1614	1614	1614	0
181	20240322	182600	46045613	1614	1614	1614	1614	0
182	20240322	182500	46045613	1614	1614	1614	1614	862
183	20240322	182400	46045613	1614	1614	1614	1614	0
184	20240322	182300	46045613	1614	1614	1614	1614	0
185	20240322	182200	46045613	1614	1614	1614	1614	0
186	20240322	182100	46045613	1614	1614	1614	1614	0
187	20240322	182000	46045613	1614	1614	1614	1614	0
188	20240322	181900	46045613	1614	1614	1614	1614	0
189	20240322	181800	46045613	1614	1614	1614	1614	0
190	20240322	181700	46045613	1614	1614	1614	1614	0
191	20240322	181600	46045613	1614	1614	1614	1614	0
192	20240322	181500	46045613	1614	1614	1614	1614	0
193	20240322	181400	46045613	1614	1614	1614	1614	0
194	20240322	181300	46045613	1614	1614	1614	1614	0
195	20240322	181200	46045613	1614	1614	1614	1614	0
196	20240322	181100	46045613	1614	1614	1614	1614	0
197	20240322	181000	46045613	1614	1614	1614	1614	0
198	20240322	180900	46045613	1614	1614	1614	1614	0
199	20240322	180800	46045613	1614	1614	1614	1614	0
200	20240322	180700	46045613	1614	1614	1614	1614	0
201	20240322	180600	46045613	1614	1614	1614	1614	0
202	20240322	180500	46045613	1614	1614	1614	1614	0
203	20240322	180400	46045613	1614	1614	1614	1614	0
204	20240322	180300	46045613	1614	1614	1614	1614	0
205	20240322	180200	46045613	1614	1614	1614	1614	0
206	20240322	180100	46045613	1614	1614	1614	1614	0
207	20240322	180000	46045613	1614	1614	1614	1614	0
208	20240322	175900	46045613	1614	1614	1614	1614	0
209	20240322	175800	46045613	1614	1614	1614	1614	0
210	20240322	175700	46045613	1614	1614	1614	1614	0
211	20240322	175600	46045613	1614	1614	1614	1614	0
212	20240322	175500	46045613	1614	1614	1614	1614	862
213	20240322	175400	46045613	1614	1614	1614	1614	0
214	20240322	175300	46045613	1614	1614	1614	1614	0
215	20240322	175200	46045613	1614	1614	1614	1614	0
216	20240322	175100	46045613	1614	1614	1614	1614	0
217	20240322	175000	46045613	1614	1614	1614	1614	0
218	20240322	174900	46045613	1614	1614	1614	1614	0
219	20240322	174800	46045613	1614	1614	1614	1614	0
220	20240322	174700	46045613	1614	1614	1614	1614	0
221	20240322	174600	46045613	1614	1614	1614	1614	0
222	20240322	174500	46045613	1614	1614	1614	1614	0
223	20240322	174400	46045613	1614	1614	1614	1614	0
224	20240322	174300	46045613	1614	1614	1614	1614	0
225	20240322	174200	46045613	1614	1614	1614	1614	0
226	20240322	174100	46045613	1614	1614	1614	1614	0
227	20240322	174000	46045613	1614	1614	1614	1614	0
228	20240322	173900	46045613	1614	1614	1614	1614	0
229	20240322	173800	46045613	1614	1614	1614	1614	0
230	20240322	173700	46045613	1614	1614	1614	1614	0
231	20240322	173600	46045613	1614	1614	1614	1614	0
232	20240322	173500	46045613	1614	1614	1614	1614	0
233	20240322	173400	46045613	1614	1614	1614	1614	0
234	20240322	173300	46045613	1614	1614	1614	1614	0
235	20240322	173200	46045613	1614	1614	1614	1614	0
236	20240322	173100	46045613	1614	1614	1614	1614	0
237	20240322	173000	46045613	1614	1614	1614	1614	0
238	20240322	172900	46045613	1614	1614	1614	1614	0
239	20240322	172800	46045613	1614	1614	1614	1614	0
240	20240322	172700	46045613	1614	1614	1614	1614	0
241	20240322	172600	46045613	1614	1614	1614	1614	0
242	20240322	172500	46045613	1614	1614	1614	1614	862
243	20240322	172400	46045613	1614	1614	1614	1614	0
244	20240322	172300	46045613	1614	1614	1614	1614	0
245	20240322	172200	46045613	1614	1614	1614	1614	0
246	20240322	172100	46045613	1614	1614	1614	1614	0
247	20240322	172000	46045613	1614	1614	1614	1614	0
248	20240322	171900	46045613	1614	1614	1614	1614	0
249	20240322	171800	46045613	1614	1614	1614	1614	0
250	20240322	171700	46045613	1614	1614	1614	1614	0
251	20240322	171600	46045613	1614	1614	1614	1614	0
252	20240322	171500	46045613	1614	1614	1614	1614	0
253	20240322	171400	46045613	1614	1614	1614	1614	0
254	20240322	171300	46045613	1614	1614	1614	1614	0
255	20240322	171200	46045613	1614	1614	1614	1614	0
256	20240322	171100	46045613	1614	1614	1614	1614	0
257	20240322	171000	46045613	1614	1614	1614	1614	0
258	20240322	170900	46045613	1614	1614	1614	1614	0
259	20240322	170800	46045613	1614	1614	1614	1614	0
260	20240322	170700	46045613	1614	1614	1614	1614	0
261	20240322	170600	46045613	1614	1614	1614	1614	0
262	20240322	170500	46045613	1614	1614	1614	1614	0
263	20240322	170400	46045613	1614	1614	1614	1614	0
264	20240322	170300	46045613	1614	1614	1614	1614	0
265	20240322	170200	46045613	1614	1614	1614	1614	0
266	20240322	170100	46045613	1614	1614	1614	1614	0
267	20240322	170000	46045613	1614	1614	1614	1614	0
268	20240322	165900	46045613	1614	1614	1614	1614	0
269	20240322	165800	46045613	1614	1614	1614	1614	0
270	20240322	165700	46045613	1614	1614	1614	1614	0
271	20240322	165600	46045613	1614	1614	1614	1614	0
272	20240322	165500	46045613	1614	1614	1614	1614	862
273	20240322	165400	46045613	1614	1614	1614	1614	0
274	20240322	165300	46045613	1614	1614	1614	1614	0
275	20240322	165200	46045613	1614	1614	1614	1614	0
276	20240322	165100	46045613	1614	1614	1614	1614	0
277	20240322	165000	46045613	1614	1614	1614	1614	0
278	20240322	164900	46045613	1614	1614	1614	1614	0
279	20240322	164800	46045613	1614	1614	1614	1614	0
280	20240322	164700	46045613	1614	1614	1614	1614	0
281	20240322	164600	46045613	1614	1614	1614	1614	0
282	20240322	164500	46045613	1614	1614	1614	1614	0
283	20240322	164400	46045613	1614	1614	1614	1614	0
284	20240322	164300	46045613	1614	1614	1614	1614	0
285	20240322	164200	46045613	1614	1614	1614	1614	0
286	20240322	164100	46045613	1614	1614	1614	1614	0
287	20240322	164000	46045613	1614	1614	1614	1614	0
288	20240322	163900	46045613	1614	1614	1614	1614	0
289	20240322	163800	46045613	1614	1614	1614	1614	0
290	20240322	163700	46045613	1614	1614	1614	1614	0
291	20240322	163600	46045613	1614	1614	1614	1614	0
292	20240322	163500	46045613	1614	1614	1614	1614	0
293	20240322	163400	46045613	1614	1614	1614	1614	0
294	20240322	163300	46045613	1614	1614	1614	1614	0
295	20240322	163200	46045613	1614	1614	1614	1614	0
296	20240322	163100	46045613	1614	1614	1614	1614	0
297	20240322	163000	46045613	1614	1614	1614	1614	0
298	20240322	162900	46045613	1614	1614	1614	1614	0
299	20240322	162800	46045613	1614	1614	1614	1614	0
300	20240322	162700	46045613	1614	1614	1614	1614	0
301	20240322	162600	46045613	1614	1614	1614	1614	0
302	20240322	162500	46045613	1614	1614	1614	1614	862
303	20240322	162400	46045613	1614	1614	1614	1614	0
304	20240322	162300	46045613	1614	1614	1614	1614	0
305	20240322	162200	46045613	1614	1614	1614	1614	0
306	20240322	162100	46045613	1614	1614	1614	1614	0
307	20240322	162000	46045613	1614	1614	1614	1614	0
308	20240322	161900	46045613	1614	1614	1614	1614	0
309	20240322	161800	46045613	1614	1614	1614	1614	0
310	20240322	161700	46045613	1614	1614	1614	1614	0
311	20240322	161600	46045613	1614	1614	1614	1614	0
312	20240322	161500	46045613	1614	1614	1614	1614	0
313	20240322	161400	46045613	1614	1614	1614	1614	0
314	20240322	161300	46045613	1614	1614	1614	1614	0
315	20240322	161200	46045613	1614	1614	1614	1614	0
316	20240322	161100	46045613	1614	1614	1614	1614	0
317	20240322	161000	46045613	1614	1614	1614	1614	0
318	20240322	160900	46045613	1614	1614	1614	1614	0
319	20240322	160800	46045613	1614	1614	1614	1614	0
320	20240322	160700	46045613	1614	1614	1614	1614	0
321	20240322	160600	46045613	1614	1614	1614	1614	0
322	20240322	160500	46045613	1614	1614	1614	1614	0
323	20240322	160400	46045613	1614	1614	1614	1614	0
324	20240322	160300	46045613	1614	1614	1614	1614	0
325	20240322	160200	46045613	1614	1614	1614	1614	0
326	20240322	160100	46045613	1614	1614	1614	1614	0
327	20240322	160000	46045613	1614	1614	1614	1614	0
328	20240322	155900	46045613	1614	1614	1614	1614	0
329	20240322	155800	46045613	1614	1614	1614	1614	0
330	20240322	155700	46045613	1614	1614	1614	1614	0
331	20240322	155600	46045613	1614	1614	1614	1614	0
332	20240322	155500	46045613	1614	1614	1614	1614	862
333	20240322	155400	46045613	1614	1614	1614	1614	0
334	20240322	155300	46045613	1614	1614	1614	1614	0
335	20240322	155200	46045613	1614	1614	1614	1614	0
336	20240322	155100	46045613	1614	1614	1614	1614	0
337	20240322	155000	46045613	1614	1614	1614	1614	0
338	20240322	154900	46045613	1614	1614	1614	1614	0
339	20240322	154800	46045613	1614	1614	1614	1614	0
340	20240322	154700	46045613	1614	1614	1614	1614	0
341	20240322	154600	46045613	1614	1614	1614	1614	0
342	20240322	154500	46045613	1614	1614	1614	1614	0
343	20240322	154400	46045613	1614	1614	1614	1614	0
344	20240322	154300	46045613	1614	1614	1614	1614	0
345	20240322	154200	46045613	1614	1614	1614	1614	0
346	20240322	154100	46045613	1614	1614	1614	1614	0
347	20240322	154000	46045613	1614	1614	1614	1614	0
348	20240322	153900	46045613	1614	1614	1614	1614	0
349	20240322	153800	46045613	1614	1614	1614	1614	0
350	20240322	153700	46045613	1614	1614	1614	1614	0
351	20240322	153600	46045613	1614	1614	1614	1614	0
352	20240322	153500	46045613	1614	1614	1614	1614	0
353	20240322	153400	46045613	1614	1614	1614	1614	0
354	20240322	153300	46045613	1614	1614	1614	1614	0
355	20240322	153200	46045613	1614	1614	1614	1614	0
356	20240322	153100	46045613	1614	1614	1614	1614	0
357	20240322	153000	46045613	1614	1614	1614	1614	862
358	20240322	152900	44654345	1599	1599	1599	1599	0
359	20240322	152800	44654345	1599	1599	1599	1599	0
360	20240322	152700	44654345	1599	1599	1599	1599	0
361	20240322	152600	44654345	1599	1599	1599	1599	0
362	20240322	152500	44654345	1599	1599	1599	1599	0
363	20240322	152400	44654345	1599	1599	1599	1599	0
364	20240322	152300	44654345	1599	1599	1599	1599	0
365	20240322	152200	44654345	1599	1599	1599	1599	0
366	20240322	152100	44654345	1599	1599	1599	1599	0
367	20240322	152000	44654345	1599	1599	1599	1599	0
368	20240322	151900	44654345	1599	1586	1599	1580	1172
369	20240322	151800	42802469	1599	1599	1599	1599	2
370	20240322	151700	42799271	1599	1599	1599	1589	36
371	20240322	151600	42741757	1599	1596	1599	1592	28
372	20240322	151500	42697163	1615	1615	1615	1615	1
373	20240322	151400	42695548	1635	1635	1635	1635	0
374	20240322	151300	42695548	1635	1635	1635	1635	0
375	20240322	151200	42695548	1635	1635	1635	1635	0
376	20240322	151100	42695548	1635	1635	1635	1635	0
377	20240322	151000	42695548	1635	1635	1635	1635	0
378	20240322	150900	42695548	1635	1635	1635	1635	0
379	20240322	150800	42695548	1635	1635	1635	1635	1
380	20240322	150700	42693913	1635	1635	1635	1635	0
381	20240322	150600	42693913	1635	1635	1635	1635	0
382	20240322	150500	42693913	1635	1635	1635	1635	1
383	20240322	150400	42692278	1598	1598	1598	1598	0
384	20240322	150300	42692278	1598	1598	1598	1598	0
385	20240322	150200	42692278	1598	1635	1635	1598	21
386	20240322	150100	42658681	1598	1598	1650	1598	211
387	20240322	150000	42321451	1650	1597	1650	1595	424
388	20240322	145900	41644936	1650	1630	1650	1598	527
389	20240322	145800	40802555	1685	1685	1685	1685	0
390	20240322	145700	40802555	1685	1685	1685	1685	0
391	20240322	145600	40802555	1685	1685	1685	1685	0
392	20240322	145500	40802555	1685	1685	1685	1685	0
393	20240322	145400	40802555	1685	1685	1685	1685	0
394	20240322	145300	40802555	1685	1685	1685	1685	0
395	20240322	145200	40802555	1685	1685	1685	1685	0
396	20240322	145100	40802555	1685	1601	1685	1600	211
397	20240322	145000	40464852	1685	1633	1685	1601	6
398	20240322	144900	40455115	1685	1685	1685	1685	1
399	20240322	144800	40453430	1685	1685	1685	1685	1
400	20240322	144700	40451745	1633	1633	1633	1633	0
401	20240322	144600	40451745	1633	1633	1633	1633	0
402	20240322	144500	40451745	1633	1633	1633	1633	0
403	20240322	144400	40451745	1633	1633	1633	1633	0
404	20240322	144300	40451745	1633	1660	1660	1633	6
405	20240322	144200	40441853	1690	1690	1690	1690	0
406	20240322	144100	40441853	1690	1690	1690	1690	0
407	20240322	144000	40441853	1690	1690	1690	1690	0
408	20240322	143900	40441853	1690	1690	1690	1690	0
409	20240322	143800	40441853	1690	1690	1690	1690	0
410	20240322	143700	40441853	1690	1690	1690	1690	1
411	20240322	143600	40440163	1681	1690	1690	1681	3
412	20240322	143500	40435111	1710	1710	1710	1710	0
413	20240322	143400	40435111	1710	1710	1710	1710	0
414	20240322	143300	40435111	1710	1710	1710	1710	0
415	20240322	143200	40435111	1710	1710	1710	1710	0
416	20240322	143100	40435111	1710	1710	1710	1710	0
417	20240322	143000	40435111	1710	1710	1710	1710	0
418	20240322	142900	40435111	1710	1710	1710	1710	0
419	20240322	142800	40435111	1710	1710	1710	1710	0
420	20240322	142700	40435111	1710	1710	1710	1710	0
421	20240322	142600	40435111	1710	1710	1710	1710	0
422	20240322	142500	40435111	1710	1710	1710	1710	0
423	20240322	142400	40435111	1710	1710	1710	1710	0
424	20240322	142300	40435111	1710	1710	1710	1710	0
425	20240322	142200	40435111	1710	1709	1710	1709	13
426	20240322	142100	40412887	1705	1705	1705	1705	2
427	20240322	142000	40409477	1710	1710	1710	1710	0
428	20240322	141900	40409477	1710	1710	1710	1710	0
429	20240322	141800	40409477	1710	1710	1710	1710	0
430	20240322	141700	40409477	1710	1710	1710	1710	0
431	20240322	141600	40409477	1710	1710	1710	1710	0
432	20240322	141500	40409477	1710	1710	1710	1710	1
433	20240322	141400	40407767	1710	1700	1710	1700	22
434	20240322	141300	40370213	1700	1700	1700	1700	1210
435	20240322	141200	38313213	1700	1700	1700	1700	596
436	20240322	141100	37300013	1700	1700	1700	1700	0
437	20240322	141000	37300013	1700	1700	1700	1700	0
438	20240322	140900	37300013	1700	1699	1700	1695	105
439	20240322	140800	37122025	1700	1695	1700	1695	406
440	20240322	140700	36433816	1695	1650	1695	1650	103
441	20240322	140600	36259366	1695	1695	1695	1695	0
442	20240322	140500	36259366	1695	1650	1695	1650	279
443	20240322	140400	35798926	1650	1650	1650	1650	0
444	20240322	140300	35798926	1650	1650	1650	1650	0
445	20240322	140200	35798926	1650	1650	1650	1650	0
446	20240322	140100	35798926	1650	1650	1650	1650	0
447	20240322	140000	35798926	1650	1650	1650	1650	0
448	20240322	135900	35798926	1650	1650	1650	1650	0
449	20240322	135800	35798926	1650	1650	1650	1650	0
450	20240322	135700	35798926	1650	1650	1650	1650	0
451	20240322	135600	35798926	1650	1650	1650	1650	62
452	20240322	135500	35696626	1650	1650	1650	1650	5
453	20240322	135400	35688376	1650	1610	1650	1610	53
454	20240322	135300	35602782	1610	1610	1610	1610	0
455	20240322	135200	35602782	1610	1610	1610	1610	0
456	20240322	135100	35602782	1610	1610	1610	1610	0
457	20240322	135000	35602782	1610	1610	1610	1610	0
458	20240322	134900	35602782	1610	1610	1610	1610	0
459	20240322	134800	35602782	1610	1610	1610	1610	0
460	20240322	134700	35602782	1610	1609	1610	1609	5
461	20240322	134600	35594733	1604	1602	1604	1602	1040
462	20240322	134500	33926663	1602	1602	1602	1602	0
463	20240322	134400	33926663	1602	1602	1602	1602	4
464	20240322	134300	33920255	1602	1580	1602	1580	959
465	20240322	134200	32405013	1580	1580	1580	1580	0
466	20240322	134100	32405013	1580	1580	1580	1580	0
467	20240322	134000	32405013	1580	1580	1580	1580	29
468	20240322	133900	32359193	1580	1580	1580	1580	0
469	20240322	133800	32359193	1580	1580	1580	1580	13
470	20240322	133700	32338653	1604	1604	1604	1604	0
471	20240322	133600	32338653	1604	1604	1604	1604	0
472	20240322	133500	32338653	1604	1604	1604	1604	0
473	20240322	133400	32338653	1604	1604	1604	1604	0
474	20240322	133300	32338653	1604	1604	1604	1604	0
475	20240322	133200	32338653	1604	1604	1604	1604	1
476	20240322	133100	32337049	1590	1600	1604	1590	15
477	20240322	133000	32313147	1604	1604	1604	1604	43
478	20240322	132900	32244175	1604	1597	1604	1597	927
479	20240322	132800	30760377	1597	1597	1597	1597	0
480	20240322	132700	30760377	1597	1596	1597	1596	500
481	20240322	132600	29962278	1596	1596	1596	1596	200
482	20240322	132500	29643078	1597	1597	1597	1597	0
483	20240322	132400	29643078	1597	1597	1597	1597	0
484	20240322	132300	29643078	1597	1597	1597	1597	50
485	20240322	132200	29563228	1597	1597	1597	1597	0
486	20240322	132100	29563228	1597	1597	1597	1597	2
487	20240322	132000	29560034	1597	1595	1597	1595	16
488	20240322	131900	29534512	1595	1595	1595	1595	23
489	20240322	131800	29497827	1595	1595	1595	1595	2
490	20240322	131700	29494637	1569	1569	1569	1569	0
491	20240322	131600	29494637	1569	1569	1569	1569	0
492	20240322	131500	29494637	1569	1574	1574	1569	22
493	20240322	131400	29460069	1595	1595	1595	1595	0
494	20240322	131300	29460069	1595	1595	1595	1595	0
495	20240322	131200	29460069	1595	1595	1595	1595	0
496	20240322	131100	29460069	1595	1595	1595	1595	0
497	20240322	131000	29460069	1595	1595	1595	1595	0
498	20240322	130900	29460069	1595	1595	1595	1595	0
499	20240322	130800	29460069	1595	1595	1595	1595	0
500	20240322	130700	29460069	1595	1595	1595	1595	0
501	20240322	130600	29460069	1595	1595	1595	1570	196
502	20240322	130500	29150874	1597	1597	1597	1597	0
503	20240322	130400	29150874	1597	1597	1597	1597	1
504	20240322	130300	29149277	1589	1589	1589	1589	0
505	20240322	130200	29149277	1589	1589	1589	1589	99
506	20240322	130100	28991966	1589	1589	1589	1589	1
507	20240322	130000	28990377	1575	1575	1575	1575	0
508	20240322	125900	28990377	1575	1575	1575	1575	1
509	20240322	125800	28988802	1588	1575	1588	1575	14
510	20240322	125700	28966739	1575	1575	1575	1575	0
511	20240322	125600	28966739	1575	1575	1575	1575	0
512	20240322	125500	28966739	1575	1575	1575	1575	200
513	20240322	125400	28651739	1575	1575	1575	1575	0
514	20240322	125300	28651739	1575	1574	1575	1570	13
515	20240322	125200	28631292	1575	1575	1575	1575	0
516	20240322	125100	28631292	1575	1569	1575	1569	18
517	20240322	125000	28603024	1569	1569	1569	1569	0
518	20240322	124900	28603024	1569	1569	1569	1569	65
519	20240322	124800	28501039	1569	1569	1569	1569	0
520	20240322	124700	28501039	1569	1569	1569	1569	1
521	20240322	124600	28499470	1569	1564	1569	1564	500
522	20240322	124500	27715996	1564	1564	1564	1564	1
523	20240322	124400	27714432	1550	1550	1550	1550	0
524	20240322	124300	27714432	1550	1550	1550	1550	910
525	20240322	124200	26303932	1550	1550	1550	1550	500
526	20240322	124100	25528932	1534	1541	1541	1534	202
527	20240322	124000	25219013	1550	1550	1550	1550	0
528	20240322	123900	25219013	1550	1550	1550	1550	0
529	20240322	123800	25219013	1550	1550	1550	1550	0
530	20240322	123700	25219013	1550	1550	1550	1550	0
531	20240322	123600	25219013	1550	1550	1550	1550	0
532	20240322	123500	25219013	1550	1550	1550	1550	0
533	20240322	123400	25219013	1550	1550	1550	1550	0
534	20240322	123300	25219013	1550	1550	1550	1550	0
535	20240322	123200	25219013	1550	1550	1550	1550	0
536	20240322	123100	25219013	1550	1550	1550	1550	0
537	20240322	123000	25219013	1550	1550	1550	1550	0
538	20240322	122900	25219013	1550	1550	1550	1550	0
539	20240322	122800	25219013	1550	1550	1550	1550	0
540	20240322	122700	25219013	1550	1550	1550	1550	0
541	20240322	122600	25219013	1550	1550	1550	1550	0
542	20240322	122500	25219013	1550	1550	1550	1550	0
543	20240322	122400	25219013	1550	1550	1550	1550	0
544	20240322	122300	25219013	1550	1550	1550	1550	0
545	20240322	122200	25219013	1550	1550	1550	1550	0
546	20240322	122100	25219013	1550	1550	1550	1550	0
547	20240322	122000	25219013	1550	1550	1550	1550	0
548	20240322	121900	25219013	1550	1550	1550	1550	0
549	20240322	121800	25219013	1550	1550	1550	1550	0
550	20240322	121700	25219013	1550	1550	1550	1550	0
551	20240322	121600	25219013	1550	1550	1550	1550	0
552	20240322	121500	25219013	1550	1550	1550	1550	0
553	20240322	121400	25219013	1550	1550	1550	1550	1
554	20240322	121300	25217463	1550	1550	1550	1550	5
555	20240322	121200	25209713	1550	1550	1550	1550	0
556	20240322	121100	25209713	1550	1550	1550	1550	0
557	20240322	121000	25209713	1550	1550	1550	1550	0
558	20240322	120900	25209713	1550	1550	1550	1550	0
559	20240322	120800	25209713	1550	1550	1550	1550	0
560	20240322	120700	25209713	1550	1550	1550	1550	0
561	20240322	120600	25209713	1550	1550	1550	1550	0
562	20240322	120500	25209713	1550	1550	1550	1550	0
563	20240322	120400	25209713	1550	1550	1550	1550	1
564	20240322	120300	25208163	1533	1533	1533	1533	0
565	20240322	120200	25208163	1533	1533	1533	1533	0
566	20240322	120100	25208163	1533	1533	1533	1533	0
567	20240322	120000	25208163	1533	1533	1533	1533	0
568	20240322	115900	25208163	1533	1533	1533	1533	0
569	20240322	115800	25208163	1533	1533	1533	1533	910
570	20240322	115700	23813133	1533	1533	1533	1533	0
571	20240322	115600	23813133	1533	1533	1533	1533	0
572	20240322	115500	23813133	1533	1533	1533	1533	0
573	20240322	115400	23813133	1533	1533	1533	1533	0
574	20240322	115300	23813133	1533	1533	1533	1533	0
575	20240322	115200	23813133	1533	1533	1533	1533	0
576	20240322	115100	23813133	1533	1533	1533	1533	0
577	20240322	115000	23813133	1533	1533	1533	1533	0
578	20240322	114900	23813133	1533	1533	1533	1533	253
579	20240322	114800	23425284	1533	1533	1533	1533	0
580	20240322	114700	23425284	1533	1550	1550	1533	1781
581	20240322	114600	20694324	1550	1550	1550	1550	0
582	20240322	114500	20694324	1550	1550	1550	1550	0
583	20240322	114400	20694324	1550	1550	1550	1550	0
584	20240322	114300	20694324	1550	1550	1550	1550	0
585	20240322	114200	20694324	1550	1550	1550	1550	0
586	20240322	114100	20694324	1550	1550	1550	1550	0
587	20240322	114000	20694324	1550	1550	1550	1550	0
588	20240322	113900	20694324	1550	1550	1550	1550	4
589	20240322	113800	20688124	1533	1533	1533	1533	0
590	20240322	113700	20688124	1533	1533	1533	1533	0
591	20240322	113600	20688124	1533	1533	1533	1533	0
592	20240322	113500	20688124	1533	1533	1533	1533	0
593	20240322	113400	20688124	1533	1534	1548	1533	411
594	20240322	113300	20057368	1535	1543	1550	1535	171
595	20240322	113200	19794328	1544	1545	1545	1544	36
596	20240322	113100	19738726	1550	1550	1550	1550	500
597	20240322	113000	18963726	1550	1550	1550	1550	0
598	20240322	112900	18963726	1550	1550	1550	1550	50
599	20240322	112800	18886226	1536	1536	1536	1536	0
600	20240322	112700	18886226	1536	1536	1536	1536	0
601	20240322	112600	18886226	1536	1536	1536	1536	0
602	20240322	112500	18886226	1536	1536	1536	1536	0
603	20240322	112400	18886226	1536	1536	1536	1536	0
604	20240322	112300	18886226	1536	1536	1536	1536	0
605	20240322	112200	18886226	1536	1536	1536	1536	0
606	20240322	112100	18886226	1536	1536	1536	1536	0
607	20240322	112000	18886226	1536	1536	1536	1536	0
608	20240322	111900	18886226	1536	1536	1536	1536	0
609	20240322	111800	18886226	1536	1536	1536	1536	0
610	20240322	111700	18886226	1536	1536	1536	1536	0
611	20240322	111600	18886226	1536	1536	1536	1536	0
612	20240322	111500	18886226	1536	1536	1536	1536	0
613	20240322	111400	18886226	1536	1536	1536	1536	0
614	20240322	111300	18886226	1536	1536	1536	1536	0
615	20240322	111200	18886226	1536	1536	1536	1536	0
616	20240322	111100	18886226	1536	1536	1536	1536	0
617	20240322	111000	18886226	1536	1536	1536	1536	0
618	20240322	110900	18886226	1536	1536	1536	1536	0
619	20240322	110800	18886226	1536	1536	1536	1536	0
620	20240322	110700	18886226	1536	1536	1536	1536	0
621	20240322	110600	18886226	1536	1536	1536	1536	2
622	20240322	110500	18883154	1555	1555	1555	1555	0
623	20240322	110400	18883154	1555	1555	1555	1555	1
624	20240322	110300	18881599	1532	1532	1532	1532	0
625	20240322	110200	18881599	1532	1532	1532	1532	0
626	20240322	110100	18881599	1532	1532	1532	1532	0
627	20240322	110000	18881599	1532	1532	1532	1532	0
628	20240322	105900	18881599	1532	1537	1537	1532	200
629	20240322	105800	18574395	1537	1537	1537	1537	0
630	20240322	105700	18574395	1537	1537	1537	1537	0
631	20240322	105600	18574395	1537	1537	1537	1537	0
632	20240322	105500	18574395	1537	1537	1537	1537	0
633	20240322	105400	18574395	1537	1543	1543	1537	150
634	20240322	105300	18343245	1563	1563	1563	1563	0
635	20240322	105200	18343245	1563	1563	1563	1563	0
636	20240322	105100	18343245	1563	1563	1563	1563	0
637	20240322	105000	18343245	1563	1563	1563	1563	0
638	20240322	104900	18343245	1563	1563	1563	1563	0
639	20240322	104800	18343245	1563	1563	1563	1563	0
640	20240322	104700	18343245	1563	1563	1563	1563	0
641	20240322	104600	18343245	1563	1563	1563	1563	0
642	20240322	104500	18343245	1563	1563	1563	1563	100
643	20240322	104400	18186945	1564	1564	1564	1564	0
644	20240322	104300	18186945	1564	1564	1564	1564	0
645	20240322	104200	18186945	1564	1564	1564	1564	0
646	20240322	104100	18186945	1564	1564	1564	1564	0
647	20240322	104000	18186945	1564	1564	1564	1564	0
648	20240322	103900	18186945	1564	1537	1564	1537	101
649	20240322	103800	18031681	1537	1537	1537	1537	0
650	20240322	103700	18031681	1537	1537	1537	1537	100
651	20240322	103600	17877981	1564	1564	1564	1564	0
652	20240322	103500	17877981	1564	1564	1564	1564	0
653	20240322	103400	17877981	1564	1564	1564	1564	0
654	20240322	103300	17877981	1564	1564	1564	1564	0
655	20240322	103200	17877981	1564	1564	1564	1564	0
656	20240322	103100	17877981	1564	1564	1564	1564	0
657	20240322	103000	17877981	1564	1561	1564	1561	4
658	20240322	102900	17871731	1532	1532	1532	1532	0
659	20240322	102800	17871731	1532	1539	1539	1532	1002
660	20240322	102700	16336319	1540	1544	1560	1540	455
661	20240322	102600	15634611	1545	1545	1545	1545	28
662	20240322	102500	15591351	1546	1549	1549	1546	61
663	20240322	102400	15496973	1550	1550	1550	1550	18
664	20240322	102300	15469073	1552	1554	1554	1552	54
665	20240322	102200	15385211	1560	1560	1560	1560	0
666	20240322	102100	15385211	1560	1560	1560	1560	0
667	20240322	102000	15385211	1560	1560	1560	1560	0
668	20240322	101900	15385211	1560	1560	1560	1560	0
669	20240322	101800	15385211	1560	1560	1560	1560	0
670	20240322	101700	15385211	1560	1560	1560	1560	0
671	20240322	101600	15385211	1560	1559	1560	1559	200
672	20240322	101500	15073321	1559	1559	1559	1559	0
673	20240322	101400	15073321	1559	1559	1559	1559	0
674	20240322	101300	15073321	1559	1559	1559	1559	0
675	20240322	101200	15073321	1559	1559	1559	1552	121
676	20240322	101100	14885515	1559	1559	1559	1559	31
677	20240322	101000	14837186	1555	1555	1555	1555	158
678	20240322	100900	14591496	1555	1555	1555	1555	147
679	20240322	100800	14362911	1555	1560	1560	1555	449
680	20240322	100700	13663901	1565	1565	1565	1565	0
681	20240322	100600	13663901	1565	1565	1565	1565	0
682	20240322	100500	13663901	1565	1565	1565	1565	0
683	20240322	100400	13663901	1565	1597	1597	1565	2
684	20240322	100300	13660739	1570	1576	1576	1570	3
685	20240322	100200	13656023	1580	1597	1597	1580	33
686	20240322	100100	13603356	1597	1596	1597	1580	3
687	20240322	100000	13598583	1597	1580	1597	1580	209
688	20240322	095900	13267218	1575	1575	1575	1575	0
689	20240322	095800	13267218	1575	1575	1575	1575	0
690	20240322	095700	13267218	1575	1575	1575	1575	0
691	20240322	095600	13267218	1575	1575	1575	1575	0
692	20240322	095500	13267218	1575	1575	1575	1575	100
693	20240322	095400	13109718	1558	1558	1558	1558	0
694	20240322	095300	13109718	1558	1558	1558	1558	175
695	20240322	095200	12837068	1558	1558	1558	1558	5
696	20240322	095100	12829278	1558	1555	1558	1555	2200
697	20240322	095000	9402578	1546	1546	1546	1546	221
698	20240322	094900	9060912	1546	1547	1547	1546	48
699	20240322	094800	8986703	1558	1558	1558	1558	25
700	20240322	094700	8947753	1558	1558	1558	1558	0
701	20240322	094600	8947753	1558	1558	1558	1558	0
702	20240322	094500	8947753	1558	1558	1558	1558	0
703	20240322	094400	8947753	1558	1577	1578	1558	359
704	20240322	094300	8382531	1558	1558	1558	1558	19
705	20240322	094200	8352929	1560	1560	1560	1560	0
706	20240322	094100	8352929	1560	1560	1560	1560	0
707	20240322	094000	8352929	1560	1560	1560	1560	0
708	20240322	093900	8352929	1560	1560	1560	1560	100
709	20240322	093800	8196929	1575	1575	1575	1575	0
710	20240322	093700	8196929	1575	1575	1575	1575	0
711	20240322	093600	8196929	1575	1575	1575	1575	0
712	20240322	093500	8196929	1575	1575	1575	1575	100
713	20240322	093400	8039429	1577	1577	1577	1577	0
714	20240322	093300	8039429	1577	1577	1577	1577	163
715	20240322	093200	7782378	1575	1572	1577	1572	850
716	20240322	093100	6443221	1577	1577	1577	1577	0
717	20240322	093000	6443221	1577	1577	1577	1577	0
718	20240322	092900	6443221	1577	1577	1577	1577	0
719	20240322	092800	6443221	1577	1577	1577	1577	1
720	20240322	092700	6441644	1578	1578	1578	1578	0
721	20240322	092600	6441644	1578	1578	1578	1578	0
722	20240322	092500	6441644	1578	1578	1578	1578	0
723	20240322	092400	6441644	1578	1578	1578	1578	0
724	20240322	092300	6441644	1578	1578	1578	1578	30
725	20240322	092200	6394304	1578	1552	1578	1540	890
726	20240322	092100	5023619	1580	1588	1588	1540	832
727	20240322	092000	3739079	1588	1588	1588	1588	2
728	20240322	091900	3735903	1555	1555	1555	1555	0
729	20240322	091800	3735903	1555	1555	1555	1555	48
730	20240322	091700	3661263	1555	1555	1555	1555	1
731	20240322	091600	3659708	1598	1598	1598	1598	1
732	20240322	091500	3658110	1598	1598	1598	1598	0
733	20240322	091400	3658110	1598	1550	1598	1550	6
734	20240322	091300	3648762	1540	1567	1567	1540	2008
735	20240322	091200	543556	1600	1600	1600	1600	0
736	20240322	091100	543556	1600	1600	1600	1600	0
737	20240322	091000	543556	1600	1600	1600	1600	0
738	20240322	090900	543556	1600	1564	1600	1564	2
739	20240322	090800	540392	1600	1600	1600	1600	0
740	20240322	090700	540392	1600	1578	1600	1578	6
741	20240322	090600	530902	1580	1583	1583	1580	2
742	20240322	090500	527739	1604	1604	1604	1604	184
743	20240322	090400	232603	1604	1604	1604	1604	0
744	20240322	090300	232603	1604	1604	1604	1604	0
745	20240322	090200	232603	1604	1586	1604	1586	12
746	20240322	090100	213373	1604	1590	1604	1590	62
747	20240322	090000	113939	1604	1605	1605	1590	71