KissMeData/445360/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	212900	35632990	2095	2095	2095	2095	1
3	20240322	212800	35632990	2095	2095	2095	2095	0
4	20240322	212700	35632990	2095	2095	2095	2095	0
5	20240322	212600	35632990	2095	2095	2095	2095	0
6	20240322	212500	35632990	2095	2095	2095	2095	0
7	20240322	212400	35632990	2095	2095	2095	2095	0
8	20240322	212300	35632990	2095	2095	2095	2095	0
9	20240322	212200	35632990	2095	2095	2095	2095	0
10	20240322	212100	35632990	2095	2095	2095	2095	0
11	20240322	212000	35632990	2095	2095	2095	2095	0
12	20240322	211900	35632990	2095	2095	2095	2095	0
13	20240322	211800	35632990	2095	2095	2095	2095	0
14	20240322	211700	35632990	2095	2095	2095	2095	0
15	20240322	211600	35632990	2095	2095	2095	2095	0
16	20240322	211500	35632990	2095	2095	2095	2095	0
17	20240322	211400	35632990	2095	2095	2095	2095	0
18	20240322	211300	35632990	2095	2095	2095	2095	0
19	20240322	211200	35632990	2095	2095	2095	2095	0
20	20240322	211100	35632990	2095	2095	2095	2095	0
21	20240322	211000	35632990	2095	2095	2095	2095	0
22	20240322	210900	35632990	2095	2095	2095	2095	0
23	20240322	210800	35632990	2095	2095	2095	2095	0
24	20240322	210700	35632990	2095	2095	2095	2095	0
25	20240322	210600	35632990	2095	2095	2095	2095	0
26	20240322	210500	35632990	2095	2095	2095	2095	0
27	20240322	210400	35632990	2095	2095	2095	2095	0
28	20240322	210300	35632990	2095	2095	2095	2095	0
29	20240322	210200	35632990	2095	2095	2095	2095	0
30	20240322	210100	35632990	2095	2095	2095	2095	0
31	20240322	210000	35632990	2095	2095	2095	2095	0
32	20240322	205900	35632990	2095	2095	2095	2095	1
33	20240322	205800	35632990	2095	2095	2095	2095	0
34	20240322	205700	35632990	2095	2095	2095	2095	0
35	20240322	205600	35632990	2095	2095	2095	2095	0
36	20240322	205500	35632990	2095	2095	2095	2095	0
37	20240322	205400	35632990	2095	2095	2095	2095	0
38	20240322	205300	35632990	2095	2095	2095	2095	0
39	20240322	205200	35632990	2095	2095	2095	2095	0
40	20240322	205100	35632990	2095	2095	2095	2095	0
41	20240322	205000	35632990	2095	2095	2095	2095	0
42	20240322	204900	35632990	2095	2095	2095	2095	0
43	20240322	204800	35632990	2095	2095	2095	2095	0
44	20240322	204700	35632990	2095	2095	2095	2095	0
45	20240322	204600	35632990	2095	2095	2095	2095	0
46	20240322	204500	35632990	2095	2095	2095	2095	0
47	20240322	204400	35632990	2095	2095	2095	2095	0
48	20240322	204300	35632990	2095	2095	2095	2095	0
49	20240322	204200	35632990	2095	2095	2095	2095	0
50	20240322	204100	35632990	2095	2095	2095	2095	0
51	20240322	204000	35632990	2095	2095	2095	2095	0
52	20240322	203900	35632990	2095	2095	2095	2095	0
53	20240322	203800	35632990	2095	2095	2095	2095	0
54	20240322	203700	35632990	2095	2095	2095	2095	0
55	20240322	203600	35632990	2095	2095	2095	2095	0
56	20240322	203500	35632990	2095	2095	2095	2095	0
57	20240322	203400	35632990	2095	2095	2095	2095	0
58	20240322	203300	35632990	2095	2095	2095	2095	0
59	20240322	203200	35632990	2095	2095	2095	2095	0
60	20240322	203100	35632990	2095	2095	2095	2095	0
61	20240322	203000	35632990	2095	2095	2095	2095	0
62	20240322	202900	35632990	2095	2095	2095	2095	1
63	20240322	202800	35632990	2095	2095	2095	2095	0
64	20240322	202700	35632990	2095	2095	2095	2095	0
65	20240322	202600	35632990	2095	2095	2095	2095	0
66	20240322	202500	35632990	2095	2095	2095	2095	0
67	20240322	202400	35632990	2095	2095	2095	2095	0
68	20240322	202300	35632990	2095	2095	2095	2095	0
69	20240322	202200	35632990	2095	2095	2095	2095	0
70	20240322	202100	35632990	2095	2095	2095	2095	0
71	20240322	202000	35632990	2095	2095	2095	2095	0
72	20240322	201900	35632990	2095	2095	2095	2095	0
73	20240322	201800	35632990	2095	2095	2095	2095	0
74	20240322	201700	35632990	2095	2095	2095	2095	0
75	20240322	201600	35632990	2095	2095	2095	2095	0
76	20240322	201500	35632990	2095	2095	2095	2095	0
77	20240322	201400	35632990	2095	2095	2095	2095	0
78	20240322	201300	35632990	2095	2095	2095	2095	0
79	20240322	201200	35632990	2095	2095	2095	2095	0
80	20240322	201100	35632990	2095	2095	2095	2095	0
81	20240322	201000	35632990	2095	2095	2095	2095	0
82	20240322	200900	35632990	2095	2095	2095	2095	0
83	20240322	200800	35632990	2095	2095	2095	2095	0
84	20240322	200700	35632990	2095	2095	2095	2095	0
85	20240322	200600	35632990	2095	2095	2095	2095	0
86	20240322	200500	35632990	2095	2095	2095	2095	0
87	20240322	200400	35632990	2095	2095	2095	2095	0
88	20240322	200300	35632990	2095	2095	2095	2095	0
89	20240322	200200	35632990	2095	2095	2095	2095	0
90	20240322	200100	35632990	2095	2095	2095	2095	0
91	20240322	200000	35632990	2095	2095	2095	2095	0
92	20240322	195900	35632990	2095	2095	2095	2095	1
93	20240322	195800	35632990	2095	2095	2095	2095	0
94	20240322	195700	35632990	2095	2095	2095	2095	0
95	20240322	195600	35632990	2095	2095	2095	2095	0
96	20240322	195500	35632990	2095	2095	2095	2095	0
97	20240322	195400	35632990	2095	2095	2095	2095	0
98	20240322	195300	35632990	2095	2095	2095	2095	0
99	20240322	195200	35632990	2095	2095	2095	2095	0
100	20240322	195100	35632990	2095	2095	2095	2095	0
101	20240322	195000	35632990	2095	2095	2095	2095	0
102	20240322	194900	35632990	2095	2095	2095	2095	0
103	20240322	194800	35632990	2095	2095	2095	2095	0
104	20240322	194700	35632990	2095	2095	2095	2095	0
105	20240322	194600	35632990	2095	2095	2095	2095	0
106	20240322	194500	35632990	2095	2095	2095	2095	0
107	20240322	194400	35632990	2095	2095	2095	2095	0
108	20240322	194300	35632990	2095	2095	2095	2095	0
109	20240322	194200	35632990	2095	2095	2095	2095	0
110	20240322	194100	35632990	2095	2095	2095	2095	0
111	20240322	194000	35632990	2095	2095	2095	2095	0
112	20240322	193900	35632990	2095	2095	2095	2095	0
113	20240322	193800	35632990	2095	2095	2095	2095	0
114	20240322	193700	35632990	2095	2095	2095	2095	0
115	20240322	193600	35632990	2095	2095	2095	2095	0
116	20240322	193500	35632990	2095	2095	2095	2095	0
117	20240322	193400	35632990	2095	2095	2095	2095	0
118	20240322	193300	35632990	2095	2095	2095	2095	0
119	20240322	193200	35632990	2095	2095	2095	2095	0
120	20240322	193100	35632990	2095	2095	2095	2095	0
121	20240322	193000	35632990	2095	2095	2095	2095	0
122	20240322	192900	35632990	2095	2095	2095	2095	1
123	20240322	192800	35632990	2095	2095	2095	2095	0
124	20240322	192700	35632990	2095	2095	2095	2095	0
125	20240322	192600	35632990	2095	2095	2095	2095	0
126	20240322	192500	35632990	2095	2095	2095	2095	0
127	20240322	192400	35632990	2095	2095	2095	2095	0
128	20240322	192300	35632990	2095	2095	2095	2095	0
129	20240322	192200	35632990	2095	2095	2095	2095	0
130	20240322	192100	35632990	2095	2095	2095	2095	0
131	20240322	192000	35632990	2095	2095	2095	2095	0
132	20240322	191900	35632990	2095	2095	2095	2095	0
133	20240322	191800	35632990	2095	2095	2095	2095	0
134	20240322	191700	35632990	2095	2095	2095	2095	0
135	20240322	191600	35632990	2095	2095	2095	2095	0
136	20240322	191500	35632990	2095	2095	2095	2095	0
137	20240322	191400	35632990	2095	2095	2095	2095	0
138	20240322	191300	35632990	2095	2095	2095	2095	0
139	20240322	191200	35632990	2095	2095	2095	2095	0
140	20240322	191100	35632990	2095	2095	2095	2095	0
141	20240322	191000	35632990	2095	2095	2095	2095	0
142	20240322	190900	35632990	2095	2095	2095	2095	0
143	20240322	190800	35632990	2095	2095	2095	2095	0
144	20240322	190700	35632990	2095	2095	2095	2095	0
145	20240322	190600	35632990	2095	2095	2095	2095	0
146	20240322	190500	35632990	2095	2095	2095	2095	0
147	20240322	190400	35632990	2095	2095	2095	2095	0
148	20240322	190300	35632990	2095	2095	2095	2095	0
149	20240322	190200	35632990	2095	2095	2095	2095	0
150	20240322	190100	35632990	2095	2095	2095	2095	0
151	20240322	190000	35632990	2095	2095	2095	2095	0
152	20240322	185900	35632990	2095	2095	2095	2095	1
153	20240322	185800	35632990	2095	2095	2095	2095	0
154	20240322	185700	35632990	2095	2095	2095	2095	0
155	20240322	185600	35632990	2095	2095	2095	2095	0
156	20240322	185500	35632990	2095	2095	2095	2095	0
157	20240322	185400	35632990	2095	2095	2095	2095	0
158	20240322	185300	35632990	2095	2095	2095	2095	0
159	20240322	185200	35632990	2095	2095	2095	2095	0
160	20240322	185100	35632990	2095	2095	2095	2095	0
161	20240322	185000	35632990	2095	2095	2095	2095	0
162	20240322	184900	35632990	2095	2095	2095	2095	0
163	20240322	184800	35632990	2095	2095	2095	2095	0
164	20240322	184700	35632990	2095	2095	2095	2095	0
165	20240322	184600	35632990	2095	2095	2095	2095	0
166	20240322	184500	35632990	2095	2095	2095	2095	0
167	20240322	184400	35632990	2095	2095	2095	2095	0
168	20240322	184300	35632990	2095	2095	2095	2095	0
169	20240322	184200	35632990	2095	2095	2095	2095	0
170	20240322	184100	35632990	2095	2095	2095	2095	0
171	20240322	184000	35632990	2095	2095	2095	2095	0
172	20240322	183900	35632990	2095	2095	2095	2095	0
173	20240322	183800	35632990	2095	2095	2095	2095	0
174	20240322	183700	35632990	2095	2095	2095	2095	0
175	20240322	183600	35632990	2095	2095	2095	2095	0
176	20240322	183500	35632990	2095	2095	2095	2095	0
177	20240322	183400	35632990	2095	2095	2095	2095	0
178	20240322	183300	35632990	2095	2095	2095	2095	0
179	20240322	183200	35632990	2095	2095	2095	2095	0
180	20240322	183100	35632990	2095	2095	2095	2095	0
181	20240322	183000	35632990	2095	2095	2095	2095	0
182	20240322	182900	35632990	2095	2095	2095	2095	1
183	20240322	182800	35632990	2095	2095	2095	2095	0
184	20240322	182700	35632990	2095	2095	2095	2095	0
185	20240322	182600	35632990	2095	2095	2095	2095	0
186	20240322	182500	35632990	2095	2095	2095	2095	0
187	20240322	182400	35632990	2095	2095	2095	2095	0
188	20240322	182300	35632990	2095	2095	2095	2095	0
189	20240322	182200	35632990	2095	2095	2095	2095	0
190	20240322	182100	35632990	2095	2095	2095	2095	0
191	20240322	182000	35632990	2095	2095	2095	2095	0
192	20240322	181900	35632990	2095	2095	2095	2095	0
193	20240322	181800	35632990	2095	2095	2095	2095	0
194	20240322	181700	35632990	2095	2095	2095	2095	0
195	20240322	181600	35632990	2095	2095	2095	2095	0
196	20240322	181500	35632990	2095	2095	2095	2095	0
197	20240322	181400	35632990	2095	2095	2095	2095	0
198	20240322	181300	35632990	2095	2095	2095	2095	0
199	20240322	181200	35632990	2095	2095	2095	2095	0
200	20240322	181100	35632990	2095	2095	2095	2095	0
201	20240322	181000	35632990	2095	2095	2095	2095	0
202	20240322	180900	35632990	2095	2095	2095	2095	0
203	20240322	180800	35632990	2095	2095	2095	2095	0
204	20240322	180700	35632990	2095	2095	2095	2095	0
205	20240322	180600	35632990	2095	2095	2095	2095	0
206	20240322	180500	35632990	2095	2095	2095	2095	0
207	20240322	180400	35632990	2095	2095	2095	2095	0
208	20240322	180300	35632990	2095	2095	2095	2095	0
209	20240322	180200	35632990	2095	2095	2095	2095	0
210	20240322	180100	35632990	2095	2095	2095	2095	0
211	20240322	180000	35632990	2095	2095	2095	2095	0
212	20240322	175900	35632990	2095	2095	2095	2095	1
213	20240322	175800	35632990	2095	2095	2095	2095	0
214	20240322	175700	35632990	2095	2095	2095	2095	0
215	20240322	175600	35632990	2095	2095	2095	2095	0
216	20240322	175500	35632990	2095	2095	2095	2095	0
217	20240322	175400	35632990	2095	2095	2095	2095	0
218	20240322	175300	35632990	2095	2095	2095	2095	0
219	20240322	175200	35632990	2095	2095	2095	2095	0
220	20240322	175100	35632990	2095	2095	2095	2095	0
221	20240322	175000	35632990	2095	2095	2095	2095	0
222	20240322	174900	35632990	2095	2095	2095	2095	0
223	20240322	174800	35632990	2095	2095	2095	2095	0
224	20240322	174700	35632990	2095	2095	2095	2095	0
225	20240322	174600	35632990	2095	2095	2095	2095	0
226	20240322	174500	35632990	2095	2095	2095	2095	0
227	20240322	174400	35632990	2095	2095	2095	2095	0
228	20240322	174300	35632990	2095	2095	2095	2095	0
229	20240322	174200	35632990	2095	2095	2095	2095	0
230	20240322	174100	35632990	2095	2095	2095	2095	0
231	20240322	174000	35632990	2095	2095	2095	2095	0
232	20240322	173900	35632990	2095	2095	2095	2095	0
233	20240322	173800	35632990	2095	2095	2095	2095	0
234	20240322	173700	35632990	2095	2095	2095	2095	0
235	20240322	173600	35632990	2095	2095	2095	2095	0
236	20240322	173500	35632990	2095	2095	2095	2095	0
237	20240322	173400	35632990	2095	2095	2095	2095	0
238	20240322	173300	35632990	2095	2095	2095	2095	0
239	20240322	173200	35632990	2095	2095	2095	2095	0
240	20240322	173100	35632990	2095	2095	2095	2095	0
241	20240322	173000	35632990	2095	2095	2095	2095	0
242	20240322	172900	35632990	2095	2095	2095	2095	1
243	20240322	172800	35632990	2095	2095	2095	2095	0
244	20240322	172700	35632990	2095	2095	2095	2095	0
245	20240322	172600	35632990	2095	2095	2095	2095	0
246	20240322	172500	35632990	2095	2095	2095	2095	0
247	20240322	172400	35632990	2095	2095	2095	2095	0
248	20240322	172300	35632990	2095	2095	2095	2095	0
249	20240322	172200	35632990	2095	2095	2095	2095	0
250	20240322	172100	35632990	2095	2095	2095	2095	0
251	20240322	172000	35632990	2095	2095	2095	2095	0
252	20240322	171900	35632990	2095	2095	2095	2095	0
253	20240322	171800	35632990	2095	2095	2095	2095	0
254	20240322	171700	35632990	2095	2095	2095	2095	0
255	20240322	171600	35632990	2095	2095	2095	2095	0
256	20240322	171500	35632990	2095	2095	2095	2095	0
257	20240322	171400	35632990	2095	2095	2095	2095	0
258	20240322	171300	35632990	2095	2095	2095	2095	0
259	20240322	171200	35632990	2095	2095	2095	2095	0
260	20240322	171100	35632990	2095	2095	2095	2095	0
261	20240322	171000	35632990	2095	2095	2095	2095	0
262	20240322	170900	35632990	2095	2095	2095	2095	0
263	20240322	170800	35632990	2095	2095	2095	2095	0
264	20240322	170700	35632990	2095	2095	2095	2095	0
265	20240322	170600	35632990	2095	2095	2095	2095	0
266	20240322	170500	35632990	2095	2095	2095	2095	0
267	20240322	170400	35632990	2095	2095	2095	2095	0
268	20240322	170300	35632990	2095	2095	2095	2095	0
269	20240322	170200	35632990	2095	2095	2095	2095	0
270	20240322	170100	35632990	2095	2095	2095	2095	0
271	20240322	170000	35632990	2095	2095	2095	2095	0
272	20240322	165900	35632990	2095	2095	2095	2095	1
273	20240322	165800	35632990	2095	2095	2095	2095	0
274	20240322	165700	35632990	2095	2095	2095	2095	0
275	20240322	165600	35632990	2095	2095	2095	2095	0
276	20240322	165500	35632990	2095	2095	2095	2095	0
277	20240322	165400	35632990	2095	2095	2095	2095	0
278	20240322	165300	35632990	2095	2095	2095	2095	0
279	20240322	165200	35632990	2095	2095	2095	2095	0
280	20240322	165100	35632990	2095	2095	2095	2095	0
281	20240322	165000	35632990	2095	2095	2095	2095	0
282	20240322	164900	35632990	2095	2095	2095	2095	0
283	20240322	164800	35632990	2095	2095	2095	2095	0
284	20240322	164700	35632990	2095	2095	2095	2095	0
285	20240322	164600	35632990	2095	2095	2095	2095	0
286	20240322	164500	35632990	2095	2095	2095	2095	0
287	20240322	164400	35632990	2095	2095	2095	2095	0
288	20240322	164300	35632990	2095	2095	2095	2095	0
289	20240322	164200	35632990	2095	2095	2095	2095	0
290	20240322	164100	35632990	2095	2095	2095	2095	0
291	20240322	164000	35632990	2095	2095	2095	2095	0
292	20240322	163900	35632990	2095	2095	2095	2095	0
293	20240322	163800	35632990	2095	2095	2095	2095	0
294	20240322	163700	35632990	2095	2095	2095	2095	0
295	20240322	163600	35632990	2095	2095	2095	2095	0
296	20240322	163500	35632990	2095	2095	2095	2095	0
297	20240322	163400	35632990	2095	2095	2095	2095	0
298	20240322	163300	35632990	2095	2095	2095	2095	0
299	20240322	163200	35632990	2095	2095	2095	2095	0
300	20240322	163100	35632990	2095	2095	2095	2095	0
301	20240322	163000	35632990	2095	2095	2095	2095	0
302	20240322	162900	35632990	2095	2095	2095	2095	1
303	20240322	162800	35632990	2095	2095	2095	2095	0
304	20240322	162700	35632990	2095	2095	2095	2095	0
305	20240322	162600	35632990	2095	2095	2095	2095	0
306	20240322	162500	35632990	2095	2095	2095	2095	0
307	20240322	162400	35632990	2095	2095	2095	2095	0
308	20240322	162300	35632990	2095	2095	2095	2095	0
309	20240322	162200	35632990	2095	2095	2095	2095	0
310	20240322	162100	35632990	2095	2095	2095	2095	0
311	20240322	162000	35632990	2095	2095	2095	2095	0
312	20240322	161900	35632990	2095	2095	2095	2095	0
313	20240322	161800	35632990	2095	2095	2095	2095	0
314	20240322	161700	35632990	2095	2095	2095	2095	0
315	20240322	161600	35632990	2095	2095	2095	2095	0
316	20240322	161500	35632990	2095	2095	2095	2095	0
317	20240322	161400	35632990	2095	2095	2095	2095	0
318	20240322	161300	35632990	2095	2095	2095	2095	0
319	20240322	161200	35632990	2095	2095	2095	2095	0
320	20240322	161100	35632990	2095	2095	2095	2095	0
321	20240322	161000	35632990	2095	2095	2095	2095	0
322	20240322	160900	35632990	2095	2095	2095	2095	0
323	20240322	160800	35632990	2095	2095	2095	2095	0
324	20240322	160700	35632990	2095	2095	2095	2095	0
325	20240322	160600	35632990	2095	2095	2095	2095	0
326	20240322	160500	35632990	2095	2095	2095	2095	0
327	20240322	160400	35632990	2095	2095	2095	2095	0
328	20240322	160300	35632990	2095	2095	2095	2095	0
329	20240322	160200	35632990	2095	2095	2095	2095	0
330	20240322	160100	35632990	2095	2095	2095	2095	0
331	20240322	160000	35632990	2095	2095	2095	2095	0
332	20240322	155900	35632990	2095	2095	2095	2095	1
333	20240322	155800	35632990	2095	2095	2095	2095	0
334	20240322	155700	35632990	2095	2095	2095	2095	0
335	20240322	155600	35632990	2095	2095	2095	2095	0
336	20240322	155500	35632990	2095	2095	2095	2095	0
337	20240322	155400	35632990	2095	2095	2095	2095	0
338	20240322	155300	35632990	2095	2095	2095	2095	0
339	20240322	155200	35632990	2095	2095	2095	2095	0
340	20240322	155100	35632990	2095	2095	2095	2095	0
341	20240322	155000	35632990	2095	2095	2095	2095	0
342	20240322	154900	35632990	2095	2095	2095	2095	0
343	20240322	154800	35632990	2095	2095	2095	2095	0
344	20240322	154700	35632990	2095	2095	2095	2095	0
345	20240322	154600	35632990	2095	2095	2095	2095	0
346	20240322	154500	35632990	2095	2095	2095	2095	0
347	20240322	154400	35632990	2095	2095	2095	2095	0
348	20240322	154300	35632990	2095	2095	2095	2095	0
349	20240322	154200	35632990	2095	2095	2095	2095	0
350	20240322	154100	35632990	2095	2095	2095	2095	0
351	20240322	154000	35632990	2095	2095	2095	2095	0
352	20240322	153900	35632990	2095	2095	2095	2095	0
353	20240322	153800	35632990	2095	2095	2095	2095	0
354	20240322	153700	35632990	2095	2095	2095	2095	0
355	20240322	153600	35632990	2095	2095	2095	2095	0
356	20240322	153500	35632990	2095	2095	2095	2095	0
357	20240322	153400	35632990	2095	2095	2095	2095	0
358	20240322	153300	35632990	2095	2095	2095	2095	0
359	20240322	153200	35632990	2095	2095	2095	2095	0
360	20240322	153100	35632990	2095	2095	2095	2095	0
361	20240322	153000	35632990	2095	2095	2095	2095	0
362	20240322	152900	35632990	2095	2095	2095	2095	0
363	20240322	152800	35632990	2095	2095	2095	2095	0
364	20240322	152700	35632990	2095	2095	2095	2095	0
365	20240322	152600	35632990	2095	2095	2095	2095	0
366	20240322	152500	35632990	2095	2095	2095	2095	0
367	20240322	152400	35632990	2095	2095	2095	2095	0
368	20240322	152300	35632990	2095	2095	2095	2095	0
369	20240322	152200	35632990	2095	2095	2095	2095	0
370	20240322	152100	35632990	2095	2095	2095	2095	0
371	20240322	152000	35632990	2095	2095	2095	2095	0
372	20240322	151900	35632990	2095	2095	2095	2095	0
373	20240322	151800	35632990	2095	2095	2095	2095	1
374	20240322	151700	35630895	2090	2090	2090	2090	0
375	20240322	151600	35630895	2090	2090	2090	2090	0
376	20240322	151500	35630895	2090	2090	2090	2090	0
377	20240322	151400	35630895	2090	2090	2090	2090	0
378	20240322	151300	35630895	2090	2090	2090	2090	130
379	20240322	151200	35359195	2090	2090	2090	2090	0
380	20240322	151100	35359195	2090	2090	2090	2090	0
381	20240322	151000	35359195	2090	2090	2090	2090	33
382	20240322	150900	35290225	2095	2095	2095	2095	100
383	20240322	150800	35080725	2090	2090	2090	2090	0
384	20240322	150700	35080725	2090	2090	2090	2090	0
385	20240322	150600	35080725	2090	2090	2090	2090	0
386	20240322	150500	35080725	2090	2090	2090	2090	0
387	20240322	150400	35080725	2090	2090	2090	2090	0
388	20240322	150300	35080725	2090	2090	2090	2090	0
389	20240322	150200	35080725	2090	2090	2090	2090	0
390	20240322	150100	35080725	2090	2090	2090	2090	0
391	20240322	150000	35080725	2090	2090	2090	2090	55
392	20240322	145900	34965775	2090	2090	2090	2090	0
393	20240322	145800	34965775	2090	2090	2090	2090	0
394	20240322	145700	34965775	2090	2090	2090	2090	55
395	20240322	145600	34850825	2090	2090	2090	2090	15
396	20240322	145500	34819475	2090	2090	2090	2090	0
397	20240322	145400	34819475	2090	2090	2090	2090	55
398	20240322	145300	34704525	2090	2090	2090	2090	0
399	20240322	145200	34704525	2090	2090	2090	2090	0
400	20240322	145100	34704525	2090	2090	2090	2090	55
401	20240322	145000	34589575	2090	2090	2090	2090	0
402	20240322	144900	34589575	2090	2090	2090	2090	0
403	20240322	144800	34589575	2090	2090	2090	2090	62
404	20240322	144700	34459995	2090	2090	2090	2090	0
405	20240322	144600	34459995	2090	2090	2090	2090	0
406	20240322	144500	34459995	2090	2090	2090	2090	55
407	20240322	144400	34345045	2090	2090	2090	2090	0
408	20240322	144300	34345045	2090	2090	2090	2090	0
409	20240322	144200	34345045	2090	2090	2090	2090	55
410	20240322	144100	34230095	2090	2090	2090	2090	0
411	20240322	144000	34230095	2090	2090	2090	2090	0
412	20240322	143900	34230095	2090	2090	2090	2090	56
413	20240322	143800	34113055	2090	2090	2090	2090	0
414	20240322	143700	34113055	2090	2090	2090	2090	0
415	20240322	143600	34113055	2090	2090	2090	2090	55
416	20240322	143500	33998105	2090	2090	2090	2090	0
417	20240322	143400	33998105	2090	2090	2090	2090	0
418	20240322	143300	33998105	2090	2090	2090	2090	55
419	20240322	143200	33883155	2090	2090	2090	2090	0
420	20240322	143100	33883155	2090	2090	2090	2090	0
421	20240322	143000	33883155	2090	2090	2090	2090	55
422	20240322	142900	33768205	2090	2090	2090	2090	0
423	20240322	142800	33768205	2090	2090	2090	2090	0
424	20240322	142700	33768205	2090	2090	2090	2090	55
425	20240322	142600	33653255	2090	2090	2090	2090	0
426	20240322	142500	33653255	2090	2090	2090	2090	0
427	20240322	142400	33653255	2090	2090	2090	2090	55
428	20240322	142300	33538305	2090	2090	2090	2090	0
429	20240322	142200	33538305	2090	2090	2090	2090	0
430	20240322	142100	33538305	2090	2090	2090	2090	55
431	20240322	142000	33423355	2090	2090	2090	2090	0
432	20240322	141900	33423355	2090	2090	2090	2090	0
433	20240322	141800	33423355	2090	2090	2090	2090	55
434	20240322	141700	33308405	2090	2090	2090	2090	0
435	20240322	141600	33308405	2090	2090	2090	2090	0
436	20240322	141500	33308405	2090	2090	2090	2090	55
437	20240322	141400	33193455	2090	2090	2090	2090	0
438	20240322	141300	33193455	2090	2090	2090	2090	0
439	20240322	141200	33193455	2090	2090	2090	2090	55
440	20240322	141100	33078505	2090	2090	2090	2090	0
441	20240322	141000	33078505	2090	2090	2090	2090	0
442	20240322	140900	33078505	2090	2090	2090	2090	55
443	20240322	140800	32963555	2090	2090	2090	2090	0
444	20240322	140700	32963555	2090	2090	2090	2090	0
445	20240322	140600	32963555	2090	2090	2090	2090	55
446	20240322	140500	32848605	2090	2090	2090	2090	0
447	20240322	140400	32848605	2090	2090	2090	2090	0
448	20240322	140300	32848605	2090	2090	2090	2090	55
449	20240322	140200	32733655	2095	2095	2095	2095	9
450	20240322	140100	32714800	2090	2090	2090	2090	0
451	20240322	140000	32714800	2090	2090	2090	2090	55
452	20240322	135900	32599850	2090	2090	2090	2090	0
453	20240322	135800	32599850	2090	2090	2090	2090	0
454	20240322	135700	32599850	2090	2090	2090	2090	55
455	20240322	135600	32484900	2090	2090	2090	2090	0
456	20240322	135500	32484900	2090	2090	2090	2090	0
457	20240322	135400	32484900	2090	2090	2090	2090	55
458	20240322	135300	32369950	2095	2095	2095	2095	1950
459	20240322	135200	28284700	2090	2090	2090	2090	0
460	20240322	135100	28284700	2090	2090	2090	2090	55
461	20240322	135000	28169750	2090	2090	2090	2090	0
462	20240322	134900	28169750	2090	2090	2090	2090	0
463	20240322	134800	28169750	2090	2090	2090	2090	55
464	20240322	134700	28054800	2090	2090	2090	2090	0
465	20240322	134600	28054800	2090	2090	2090	2090	0
466	20240322	134500	28054800	2090	2090	2090	2090	55
467	20240322	134400	27939850	2090	2090	2090	2090	0
468	20240322	134300	27939850	2090	2090	2090	2090	200
469	20240322	134200	27521850	2090	2090	2090	2090	55
470	20240322	134100	27406900	2095	2095	2095	2095	2386
471	20240322	134000	22408230	2090	2090	2090	2090	0
472	20240322	133900	22408230	2090	2090	2090	2090	55
473	20240322	133800	22293280	2090	2090	2090	2090	0
474	20240322	133700	22293280	2090	2090	2090	2090	0
475	20240322	133600	22293280	2090	2090	2090	2090	55
476	20240322	133500	22178330	2090	2090	2090	2090	0
477	20240322	133400	22178330	2090	2090	2090	2090	0
478	20240322	133300	22178330	2090	2090	2090	2090	55
479	20240322	133200	22063380	2090	2090	2090	2090	0
480	20240322	133100	22063380	2090	2090	2090	2090	0
481	20240322	133000	22063380	2090	2090	2090	2090	55
482	20240322	132900	21948430	2090	2090	2090	2090	0
483	20240322	132800	21948430	2090	2090	2090	2090	0
484	20240322	132700	21948430	2090	2090	2090	2090	55
485	20240322	132600	21833480	2090	2090	2090	2090	0
486	20240322	132500	21833480	2090	2090	2090	2090	0
487	20240322	132400	21833480	2090	2090	2090	2090	55
488	20240322	132300	21718530	2090	2090	2090	2090	0
489	20240322	132200	21718530	2090	2090	2090	2090	0
490	20240322	132100	21718530	2090	2090	2090	2090	55
491	20240322	132000	21603580	2090	2090	2090	2090	0
492	20240322	131900	21603580	2090	2090	2090	2090	0
493	20240322	131800	21603580	2090	2090	2090	2090	55
494	20240322	131700	21488630	2090	2090	2090	2090	0
495	20240322	131600	21488630	2090	2090	2090	2090	0
496	20240322	131500	21488630	2090	2090	2090	2090	55
497	20240322	131400	21373680	2090	2090	2090	2090	0
498	20240322	131300	21373680	2090	2090	2090	2090	0
499	20240322	131200	21373680	2090	2090	2090	2090	55
500	20240322	131100	21258730	2090	2090	2090	2090	0
501	20240322	131000	21258730	2090	2090	2090	2090	0
502	20240322	130900	21258730	2090	2090	2090	2090	55
503	20240322	130800	21143780	2090	2090	2090	2090	0
504	20240322	130700	21143780	2090	2090	2090	2090	0
505	20240322	130600	21143780	2090	2090	2090	2090	55
506	20240322	130500	21028830	2090	2090	2090	2090	0
507	20240322	130400	21028830	2090	2090	2090	2090	0
508	20240322	130300	21028830	2090	2090	2090	2090	55
509	20240322	130200	20913880	2090	2090	2090	2090	0
510	20240322	130100	20913880	2090	2090	2090	2090	0
511	20240322	130000	20913880	2090	2090	2090	2090	55
512	20240322	125900	20798930	2090	2090	2090	2090	0
513	20240322	125800	20798930	2090	2090	2090	2090	0
514	20240322	125700	20798930	2090	2090	2090	2090	55
515	20240322	125600	20683980	2090	2090	2090	2090	0
516	20240322	125500	20683980	2090	2090	2090	2090	0
517	20240322	125400	20683980	2090	2090	2090	2090	55
518	20240322	125300	20569030	2090	2090	2090	2090	0
519	20240322	125200	20569030	2090	2090	2090	2090	0
520	20240322	125100	20569030	2090	2090	2090	2090	55
521	20240322	125000	20454080	2090	2090	2090	2090	0
522	20240322	124900	20454080	2090	2090	2090	2090	0
523	20240322	124800	20454080	2090	2090	2090	2090	55
524	20240322	124700	20339130	2090	2090	2090	2090	0
525	20240322	124600	20339130	2090	2090	2090	2090	0
526	20240322	124500	20339130	2090	2090	2090	2090	55
527	20240322	124400	20224180	2090	2090	2090	2090	0
528	20240322	124300	20224180	2090	2090	2090	2090	0
529	20240322	124200	20224180	2090	2090	2090	2090	55
530	20240322	124100	20109230	2090	2090	2090	2090	0
531	20240322	124000	20109230	2090	2090	2090	2090	0
532	20240322	123900	20109230	2090	2090	2090	2090	55
533	20240322	123800	19994280	2090	2090	2090	2090	0
534	20240322	123700	19994280	2090	2090	2090	2090	0
535	20240322	123600	19994280	2090	2090	2090	2090	55
536	20240322	123500	19879330	2090	2090	2090	2090	0
537	20240322	123400	19879330	2090	2090	2090	2090	0
538	20240322	123300	19879330	2090	2090	2090	2090	55
539	20240322	123200	19764380	2090	2090	2090	2090	0
540	20240322	123100	19764380	2090	2090	2090	2090	0
541	20240322	123000	19764380	2090	2090	2090	2090	55
542	20240322	122900	19649430	2090	2090	2090	2090	0
543	20240322	122800	19649430	2090	2090	2090	2090	0
544	20240322	122700	19649430	2090	2090	2090	2090	55
545	20240322	122600	19534480	2090	2090	2090	2090	0
546	20240322	122500	19534480	2090	2090	2090	2090	0
547	20240322	122400	19534480	2090	2090	2090	2090	55
548	20240322	122300	19419530	2090	2090	2090	2090	0
549	20240322	122200	19419530	2090	2090	2090	2090	0
550	20240322	122100	19419530	2090	2090	2090	2090	55
551	20240322	122000	19304580	2090	2090	2090	2090	0
552	20240322	121900	19304580	2090	2090	2090	2090	0
553	20240322	121800	19304580	2090	2090	2090	2090	55
554	20240322	121700	19189630	2090	2090	2090	2090	0
555	20240322	121600	19189630	2090	2090	2090	2090	0
556	20240322	121500	19189630	2090	2090	2090	2090	55
557	20240322	121400	19074680	2090	2090	2090	2090	0
558	20240322	121300	19074680	2090	2090	2090	2090	0
559	20240322	121200	19074680	2090	2090	2090	2090	55
560	20240322	121100	18959730	2090	2090	2090	2090	0
561	20240322	121000	18959730	2090	2090	2090	2090	0
562	20240322	120900	18959730	2090	2090	2090	2090	55
563	20240322	120800	18844780	2090	2090	2090	2090	0
564	20240322	120700	18844780	2090	2090	2090	2090	0
565	20240322	120600	18844780	2090	2090	2090	2090	55
566	20240322	120500	18729830	2090	2090	2090	2090	0
567	20240322	120400	18729830	2090	2090	2090	2090	0
568	20240322	120300	18729830	2090	2090	2090	2090	55
569	20240322	120200	18614880	2090	2090	2090	2090	0
570	20240322	120100	18614880	2090	2090	2090	2090	0
571	20240322	120000	18614880	2090	2090	2090	2090	55
572	20240322	115900	18499930	2090	2090	2090	2090	0
573	20240322	115800	18499930	2090	2090	2090	2090	0
574	20240322	115700	18499930	2090	2090	2090	2090	55
575	20240322	115600	18384980	2090	2090	2090	2090	0
576	20240322	115500	18384980	2090	2090	2090	2090	0
577	20240322	115400	18384980	2090	2090	2090	2090	55
578	20240322	115300	18270030	2090	2090	2090	2090	0
579	20240322	115200	18270030	2090	2090	2090	2090	0
580	20240322	115100	18270030	2090	2090	2090	2090	55
581	20240322	115000	18155080	2090	2090	2090	2090	0
582	20240322	114900	18155080	2090	2090	2090	2090	0
583	20240322	114800	18155080	2090	2090	2090	2090	55
584	20240322	114700	18040130	2090	2090	2090	2090	0
585	20240322	114600	18040130	2090	2090	2090	2090	0
586	20240322	114500	18040130	2090	2090	2090	2090	55
587	20240322	114400	17925180	2090	2090	2090	2090	0
588	20240322	114300	17925180	2090	2090	2090	2090	0
589	20240322	114200	17925180	2090	2090	2090	2090	55
590	20240322	114100	17810230	2090	2090	2090	2090	0
591	20240322	114000	17810230	2090	2090	2090	2090	0
592	20240322	113900	17810230	2090	2090	2090	2090	55
593	20240322	113800	17695280	2090	2090	2090	2090	0
594	20240322	113700	17695280	2090	2090	2090	2090	0
595	20240322	113600	17695280	2090	2090	2090	2090	55
596	20240322	113500	17580330	2090	2090	2090	2090	0
597	20240322	113400	17580330	2090	2090	2090	2090	0
598	20240322	113300	17580330	2090	2090	2090	2090	55
599	20240322	113200	17465380	2090	2090	2090	2090	0
600	20240322	113100	17465380	2090	2090	2090	2090	0
601	20240322	113000	17465380	2090	2090	2090	2090	55
602	20240322	112900	17350430	2090	2090	2090	2090	0
603	20240322	112800	17350430	2090	2090	2090	2090	0
604	20240322	112700	17350430	2090	2090	2090	2090	55
605	20240322	112600	17235480	2090	2090	2090	2090	0
606	20240322	112500	17235480	2090	2090	2090	2090	0
607	20240322	112400	17235480	2090	2090	2090	2090	55
608	20240322	112300	17120530	2090	2090	2090	2090	0
609	20240322	112200	17120530	2090	2090	2090	2090	0
610	20240322	112100	17120530	2090	2090	2090	2090	55
611	20240322	112000	17005580	2090	2090	2090	2090	0
612	20240322	111900	17005580	2090	2090	2090	2090	0
613	20240322	111800	17005580	2090	2090	2090	2090	55
614	20240322	111700	16890630	2090	2090	2090	2090	0
615	20240322	111600	16890630	2090	2090	2090	2090	0
616	20240322	111500	16890630	2090	2090	2090	2090	55
617	20240322	111400	16775680	2090	2090	2090	2090	0
618	20240322	111300	16775680	2090	2090	2090	2090	0
619	20240322	111200	16775680	2090	2090	2090	2090	55
620	20240322	111100	16660730	2090	2090	2090	2090	0
621	20240322	111000	16660730	2090	2090	2090	2090	0
622	20240322	110900	16660730	2090	2090	2090	2090	55
623	20240322	110800	16545780	2090	2090	2090	2090	0
624	20240322	110700	16545780	2090	2090	2090	2090	0
625	20240322	110600	16545780	2090	2090	2090	2090	55
626	20240322	110500	16430830	2090	2090	2090	2090	0
627	20240322	110400	16430830	2090	2090	2090	2090	0
628	20240322	110300	16430830	2090	2090	2090	2090	55
629	20240322	110200	16315880	2090	2090	2090	2090	0
630	20240322	110100	16315880	2090	2090	2090	2090	0
631	20240322	110000	16315880	2090	2090	2090	2090	55
632	20240322	105900	16200930	2090	2090	2090	2090	0
633	20240322	105800	16200930	2090	2090	2090	2090	0
634	20240322	105700	16200930	2090	2090	2090	2090	55
635	20240322	105600	16085980	2090	2090	2090	2090	0
636	20240322	105500	16085980	2090	2090	2090	2090	0
637	20240322	105400	16085980	2090	2090	2090	2090	55
638	20240322	105300	15971030	2090	2090	2090	2090	0
639	20240322	105200	15971030	2090	2090	2090	2090	0
640	20240322	105100	15971030	2090	2090	2090	2090	55
641	20240322	105000	15856080	2090	2090	2090	2090	0
642	20240322	104900	15856080	2090	2090	2090	2090	0
643	20240322	104800	15856080	2090	2090	2090	2090	55
644	20240322	104700	15741130	2090	2090	2090	2090	0
645	20240322	104600	15741130	2090	2090	2090	2090	0
646	20240322	104500	15741130	2090	2090	2090	2090	55
647	20240322	104400	15626180	2090	2090	2090	2090	0
648	20240322	104300	15626180	2090	2090	2090	2090	0
649	20240322	104200	15626180	2090	2090	2090	2090	55
650	20240322	104100	15511230	2090	2090	2090	2090	0
651	20240322	104000	15511230	2090	2090	2090	2090	0
652	20240322	103900	15511230	2090	2090	2090	2090	55
653	20240322	103800	15396280	2090	2090	2090	2090	0
654	20240322	103700	15396280	2090	2090	2090	2090	0
655	20240322	103600	15396280	2090	2090	2090	2090	55
656	20240322	103500	15281330	2090	2090	2090	2090	0
657	20240322	103400	15281330	2090	2090	2090	2090	0
658	20240322	103300	15281330	2090	2090	2090	2090	55
659	20240322	103200	15166380	2090	2090	2090	2090	0
660	20240322	103100	15166380	2090	2090	2090	2090	0
661	20240322	103000	15166380	2090	2090	2090	2090	55
662	20240322	102900	15051430	2090	2090	2090	2090	0
663	20240322	102800	15051430	2090	2090	2090	2090	0
664	20240322	102700	15051430	2090	2090	2090	2090	55
665	20240322	102600	14936480	2090	2090	2090	2090	0
666	20240322	102500	14936480	2090	2090	2090	2090	0
667	20240322	102400	14936480	2090	2090	2090	2090	55
668	20240322	102300	14821530	2090	2090	2090	2090	0
669	20240322	102200	14821530	2090	2090	2090	2090	0
670	20240322	102100	14821530	2090	2090	2090	2090	55
671	20240322	102000	14706580	2095	2095	2095	2095	0
672	20240322	101900	14706580	2095	2095	2095	2095	0
673	20240322	101800	14706580	2095	2095	2095	2095	45
674	20240322	101700	14612305	2095	2095	2095	2095	0
675	20240322	101600	14612305	2095	2095	2095	2095	0
676	20240322	101500	14612305	2095	2100	2100	2095	65
677	20240322	101400	14476080	2090	2090	2090	2090	0
678	20240322	101300	14476080	2090	2090	2090	2090	0
679	20240322	101200	14476080	2090	2090	2090	2090	55
680	20240322	101100	14361130	2090	2090	2090	2090	0
681	20240322	101000	14361130	2090	2090	2090	2090	0
682	20240322	100900	14361130	2090	2090	2090	2090	55
683	20240322	100800	14246180	2090	2095	2095	2090	5500
684	20240322	100700	2746450	2095	2095	2095	2095	0
685	20240322	100600	2746450	2095	2095	2095	2095	55
686	20240322	100500	2631225	2100	2100	2100	2100	0
687	20240322	100400	2631225	2100	2100	2100	2100	0
688	20240322	100300	2631225	2100	2100	2100	2100	30
689	20240322	100200	2568225	2105	2105	2105	2105	0
690	20240322	100100	2568225	2105	2105	2105	2105	0
691	20240322	100000	2568225	2105	2105	2105	2105	0
692	20240322	095900	2568225	2105	2105	2105	2105	1
693	20240322	095800	2566120	2100	2100	2100	2100	0
694	20240322	095700	2566120	2100	2100	2100	2100	0
695	20240322	095600	2566120	2100	2100	2100	2100	0
696	20240322	095500	2566120	2100	2100	2100	2100	0
697	20240322	095400	2566120	2100	2100	2100	2100	0
698	20240322	095300	2566120	2100	2100	2100	2100	0
699	20240322	095200	2566120	2100	2100	2100	2100	0
700	20240322	095100	2566120	2100	2100	2100	2100	0
701	20240322	095000	2566120	2100	2100	2100	2100	0
702	20240322	094900	2566120	2100	2100	2100	2100	0
703	20240322	094800	2566120	2100	2100	2100	2100	0
704	20240322	094700	2566120	2100	2100	2100	2100	0
705	20240322	094600	2566120	2100	2100	2100	2100	0
706	20240322	094500	2566120	2100	2100	2100	2100	0
707	20240322	094400	2566120	2100	2100	2100	2100	0
708	20240322	094300	2566120	2100	2100	2100	2100	0
709	20240322	094200	2566120	2100	2100	2100	2100	0
710	20240322	094100	2566120	2100	2100	2100	2100	0
711	20240322	094000	2566120	2100	2100	2100	2100	0
712	20240322	093900	2566120	2100	2100	2100	2100	0
713	20240322	093800	2566120	2100	2100	2100	2100	0
714	20240322	093700	2566120	2100	2100	2100	2100	0
715	20240322	093600	2566120	2100	2100	2100	2100	0
716	20240322	093500	2566120	2100	2100	2100	2100	0
717	20240322	093400	2566120	2100	2100	2100	2100	0
718	20240322	093300	2566120	2100	2100	2100	2100	0
719	20240322	093200	2566120	2100	2100	2100	2100	0
720	20240322	093100	2566120	2100	2100	2100	2100	0
721	20240322	093000	2566120	2100	2100	2100	2100	0
722	20240322	092900	2566120	2100	2105	2105	2100	184
723	20240322	092800	2178825	2105	2105	2105	2105	58
724	20240322	092700	2056735	2105	2105	2105	2105	943
725	20240322	092600	71720	2105	2105	2105	2105	4
726	20240322	092500	63300	2110	2110	2110	2110	0
727	20240322	092400	63300	2110	2110	2110	2110	0
728	20240322	092300	63300	2110	2110	2110	2110	0
729	20240322	092200	63300	2110	2110	2110	2110	0
730	20240322	092100	63300	2110	2110	2110	2110	0
731	20240322	092000	63300	2110	2110	2110	2110	0
732	20240322	091900	63300	2110	2110	2110	2110	0
733	20240322	091800	63300	2110	2110	2110	2110	0
734	20240322	091700	63300	2110	2110	2110	2110	0
735	20240322	091600	63300	2110	2110	2110	2110	0
736	20240322	091500	63300	2110	2110	2110	2110	0
737	20240322	091400	63300	2110	2110	2110	2110	0
738	20240322	091300	63300	2110	2110	2110	2110	0
739	20240322	091200	63300	2110	2110	2110	2110	0
740	20240322	091100	63300	2110	2110	2110	2110	0
741	20240322	091000	63300	2110	2110	2110	2110	0
742	20240322	090900	63300	2110	2110	2110	2110	0
743	20240322	090800	63300	2110	2110	2110	2110	0
744	20240322	090700	63300	2110	2110	2110	2110	0
745	20240322	090600	63300	2110	2110	2110	2110	0
746	20240322	090500	63300	2110	2110	2110	2110	30
747	20240322	090400	0	2120	2120	2120	2120	0
748	20240322	090300	0	2120	2120	2120	2120	0
749	20240322	090200	0	2120	2120	2120	2120	0
750	20240322	090100	0	2120	2120	2120	2120	0
751	20240322	090000	0	2120	2120	2120	2120	0