KissMeData/334890/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	210700	274865585	4655	4655	4655	4655	678
3	20240322	210600	274865585	4655	4655	4655	4655	0
4	20240322	210500	274865585	4655	4655	4655	4655	0
5	20240322	210400	274865585	4655	4655	4655	4655	0
6	20240322	210300	274865585	4655	4655	4655	4655	0
7	20240322	210200	274865585	4655	4655	4655	4655	0
8	20240322	210100	274865585	4655	4655	4655	4655	0
9	20240322	210000	274865585	4655	4655	4655	4655	0
10	20240322	205900	274865585	4655	4655	4655	4655	0
11	20240322	205800	274865585	4655	4655	4655	4655	0
12	20240322	205700	274865585	4655	4655	4655	4655	0
13	20240322	205600	274865585	4655	4655	4655	4655	0
14	20240322	205500	274865585	4655	4655	4655	4655	0
15	20240322	205400	274865585	4655	4655	4655	4655	0
16	20240322	205300	274865585	4655	4655	4655	4655	0
17	20240322	205200	274865585	4655	4655	4655	4655	0
18	20240322	205100	274865585	4655	4655	4655	4655	0
19	20240322	205000	274865585	4655	4655	4655	4655	0
20	20240322	204900	274865585	4655	4655	4655	4655	0
21	20240322	204800	274865585	4655	4655	4655	4655	0
22	20240322	204700	274865585	4655	4655	4655	4655	0
23	20240322	204600	274865585	4655	4655	4655	4655	0
24	20240322	204500	274865585	4655	4655	4655	4655	0
25	20240322	204400	274865585	4655	4655	4655	4655	0
26	20240322	204300	274865585	4655	4655	4655	4655	0
27	20240322	204200	274865585	4655	4655	4655	4655	0
28	20240322	204100	274865585	4655	4655	4655	4655	0
29	20240322	204000	274865585	4655	4655	4655	4655	0
30	20240322	203900	274865585	4655	4655	4655	4655	0
31	20240322	203800	274865585	4655	4655	4655	4655	0
32	20240322	203700	274865585	4655	4655	4655	4655	678
33	20240322	203600	274865585	4655	4655	4655	4655	0
34	20240322	203500	274865585	4655	4655	4655	4655	0
35	20240322	203400	274865585	4655	4655	4655	4655	0
36	20240322	203300	274865585	4655	4655	4655	4655	0
37	20240322	203200	274865585	4655	4655	4655	4655	0
38	20240322	203100	274865585	4655	4655	4655	4655	0
39	20240322	203000	274865585	4655	4655	4655	4655	0
40	20240322	202900	274865585	4655	4655	4655	4655	0
41	20240322	202800	274865585	4655	4655	4655	4655	0
42	20240322	202700	274865585	4655	4655	4655	4655	0
43	20240322	202600	274865585	4655	4655	4655	4655	0
44	20240322	202500	274865585	4655	4655	4655	4655	0
45	20240322	202400	274865585	4655	4655	4655	4655	0
46	20240322	202300	274865585	4655	4655	4655	4655	0
47	20240322	202200	274865585	4655	4655	4655	4655	0
48	20240322	202100	274865585	4655	4655	4655	4655	0
49	20240322	202000	274865585	4655	4655	4655	4655	0
50	20240322	201900	274865585	4655	4655	4655	4655	0
51	20240322	201800	274865585	4655	4655	4655	4655	0
52	20240322	201700	274865585	4655	4655	4655	4655	0
53	20240322	201600	274865585	4655	4655	4655	4655	0
54	20240322	201500	274865585	4655	4655	4655	4655	0
55	20240322	201400	274865585	4655	4655	4655	4655	0
56	20240322	201300	274865585	4655	4655	4655	4655	0
57	20240322	201200	274865585	4655	4655	4655	4655	0
58	20240322	201100	274865585	4655	4655	4655	4655	0
59	20240322	201000	274865585	4655	4655	4655	4655	0
60	20240322	200900	274865585	4655	4655	4655	4655	0
61	20240322	200800	274865585	4655	4655	4655	4655	0
62	20240322	200700	274865585	4655	4655	4655	4655	678
63	20240322	200600	274865585	4655	4655	4655	4655	0
64	20240322	200500	274865585	4655	4655	4655	4655	0
65	20240322	200400	274865585	4655	4655	4655	4655	0
66	20240322	200300	274865585	4655	4655	4655	4655	0
67	20240322	200200	274865585	4655	4655	4655	4655	0
68	20240322	200100	274865585	4655	4655	4655	4655	0
69	20240322	200000	274865585	4655	4655	4655	4655	0
70	20240322	195900	274865585	4655	4655	4655	4655	0
71	20240322	195800	274865585	4655	4655	4655	4655	0
72	20240322	195700	274865585	4655	4655	4655	4655	0
73	20240322	195600	274865585	4655	4655	4655	4655	0
74	20240322	195500	274865585	4655	4655	4655	4655	0
75	20240322	195400	274865585	4655	4655	4655	4655	0
76	20240322	195300	274865585	4655	4655	4655	4655	0
77	20240322	195200	274865585	4655	4655	4655	4655	0
78	20240322	195100	274865585	4655	4655	4655	4655	0
79	20240322	195000	274865585	4655	4655	4655	4655	0
80	20240322	194900	274865585	4655	4655	4655	4655	0
81	20240322	194800	274865585	4655	4655	4655	4655	0
82	20240322	194700	274865585	4655	4655	4655	4655	0
83	20240322	194600	274865585	4655	4655	4655	4655	0
84	20240322	194500	274865585	4655	4655	4655	4655	0
85	20240322	194400	274865585	4655	4655	4655	4655	0
86	20240322	194300	274865585	4655	4655	4655	4655	0
87	20240322	194200	274865585	4655	4655	4655	4655	0
88	20240322	194100	274865585	4655	4655	4655	4655	0
89	20240322	194000	274865585	4655	4655	4655	4655	0
90	20240322	193900	274865585	4655	4655	4655	4655	0
91	20240322	193800	274865585	4655	4655	4655	4655	0
92	20240322	193700	274865585	4655	4655	4655	4655	678
93	20240322	193600	274865585	4655	4655	4655	4655	0
94	20240322	193500	274865585	4655	4655	4655	4655	0
95	20240322	193400	274865585	4655	4655	4655	4655	0
96	20240322	193300	274865585	4655	4655	4655	4655	0
97	20240322	193200	274865585	4655	4655	4655	4655	0
98	20240322	193100	274865585	4655	4655	4655	4655	0
99	20240322	193000	274865585	4655	4655	4655	4655	0
100	20240322	192900	274865585	4655	4655	4655	4655	0
101	20240322	192800	274865585	4655	4655	4655	4655	0
102	20240322	192700	274865585	4655	4655	4655	4655	0
103	20240322	192600	274865585	4655	4655	4655	4655	0
104	20240322	192500	274865585	4655	4655	4655	4655	0
105	20240322	192400	274865585	4655	4655	4655	4655	0
106	20240322	192300	274865585	4655	4655	4655	4655	0
107	20240322	192200	274865585	4655	4655	4655	4655	0
108	20240322	192100	274865585	4655	4655	4655	4655	0
109	20240322	192000	274865585	4655	4655	4655	4655	0
110	20240322	191900	274865585	4655	4655	4655	4655	0
111	20240322	191800	274865585	4655	4655	4655	4655	0
112	20240322	191700	274865585	4655	4655	4655	4655	0
113	20240322	191600	274865585	4655	4655	4655	4655	0
114	20240322	191500	274865585	4655	4655	4655	4655	0
115	20240322	191400	274865585	4655	4655	4655	4655	0
116	20240322	191300	274865585	4655	4655	4655	4655	0
117	20240322	191200	274865585	4655	4655	4655	4655	0
118	20240322	191100	274865585	4655	4655	4655	4655	0
119	20240322	191000	274865585	4655	4655	4655	4655	0
120	20240322	190900	274865585	4655	4655	4655	4655	0
121	20240322	190800	274865585	4655	4655	4655	4655	0
122	20240322	190700	274865585	4655	4655	4655	4655	678
123	20240322	190600	274865585	4655	4655	4655	4655	0
124	20240322	190500	274865585	4655	4655	4655	4655	0
125	20240322	190400	274865585	4655	4655	4655	4655	0
126	20240322	190300	274865585	4655	4655	4655	4655	0
127	20240322	190200	274865585	4655	4655	4655	4655	0
128	20240322	190100	274865585	4655	4655	4655	4655	0
129	20240322	190000	274865585	4655	4655	4655	4655	0
130	20240322	185900	274865585	4655	4655	4655	4655	0
131	20240322	185800	274865585	4655	4655	4655	4655	0
132	20240322	185700	274865585	4655	4655	4655	4655	0
133	20240322	185600	274865585	4655	4655	4655	4655	0
134	20240322	185500	274865585	4655	4655	4655	4655	0
135	20240322	185400	274865585	4655	4655	4655	4655	0
136	20240322	185300	274865585	4655	4655	4655	4655	0
137	20240322	185200	274865585	4655	4655	4655	4655	0
138	20240322	185100	274865585	4655	4655	4655	4655	0
139	20240322	185000	274865585	4655	4655	4655	4655	0
140	20240322	184900	274865585	4655	4655	4655	4655	0
141	20240322	184800	274865585	4655	4655	4655	4655	0
142	20240322	184700	274865585	4655	4655	4655	4655	0
143	20240322	184600	274865585	4655	4655	4655	4655	0
144	20240322	184500	274865585	4655	4655	4655	4655	0
145	20240322	184400	274865585	4655	4655	4655	4655	0
146	20240322	184300	274865585	4655	4655	4655	4655	0
147	20240322	184200	274865585	4655	4655	4655	4655	0
148	20240322	184100	274865585	4655	4655	4655	4655	0
149	20240322	184000	274865585	4655	4655	4655	4655	0
150	20240322	183900	274865585	4655	4655	4655	4655	0
151	20240322	183800	274865585	4655	4655	4655	4655	0
152	20240322	183700	274865585	4655	4655	4655	4655	678
153	20240322	183600	274865585	4655	4655	4655	4655	0
154	20240322	183500	274865585	4655	4655	4655	4655	0
155	20240322	183400	274865585	4655	4655	4655	4655	0
156	20240322	183300	274865585	4655	4655	4655	4655	0
157	20240322	183200	274865585	4655	4655	4655	4655	0
158	20240322	183100	274865585	4655	4655	4655	4655	0
159	20240322	183000	274865585	4655	4655	4655	4655	0
160	20240322	182900	274865585	4655	4655	4655	4655	0
161	20240322	182800	274865585	4655	4655	4655	4655	0
162	20240322	182700	274865585	4655	4655	4655	4655	0
163	20240322	182600	274865585	4655	4655	4655	4655	0
164	20240322	182500	274865585	4655	4655	4655	4655	0
165	20240322	182400	274865585	4655	4655	4655	4655	0
166	20240322	182300	274865585	4655	4655	4655	4655	0
167	20240322	182200	274865585	4655	4655	4655	4655	0
168	20240322	182100	274865585	4655	4655	4655	4655	0
169	20240322	182000	274865585	4655	4655	4655	4655	0
170	20240322	181900	274865585	4655	4655	4655	4655	0
171	20240322	181800	274865585	4655	4655	4655	4655	0
172	20240322	181700	274865585	4655	4655	4655	4655	0
173	20240322	181600	274865585	4655	4655	4655	4655	0
174	20240322	181500	274865585	4655	4655	4655	4655	0
175	20240322	181400	274865585	4655	4655	4655	4655	0
176	20240322	181300	274865585	4655	4655	4655	4655	0
177	20240322	181200	274865585	4655	4655	4655	4655	0
178	20240322	181100	274865585	4655	4655	4655	4655	0
179	20240322	181000	274865585	4655	4655	4655	4655	0
180	20240322	180900	274865585	4655	4655	4655	4655	0
181	20240322	180800	274865585	4655	4655	4655	4655	0
182	20240322	180700	274865585	4655	4655	4655	4655	678
183	20240322	180600	274865585	4655	4655	4655	4655	0
184	20240322	180500	274865585	4655	4655	4655	4655	0
185	20240322	180400	274865585	4655	4655	4655	4655	0
186	20240322	180300	274865585	4655	4655	4655	4655	0
187	20240322	180200	274865585	4655	4655	4655	4655	0
188	20240322	180100	274865585	4655	4655	4655	4655	0
189	20240322	180000	274865585	4655	4655	4655	4655	0
190	20240322	175900	274865585	4655	4655	4655	4655	0
191	20240322	175800	274865585	4655	4655	4655	4655	0
192	20240322	175700	274865585	4655	4655	4655	4655	0
193	20240322	175600	274865585	4655	4655	4655	4655	0
194	20240322	175500	274865585	4655	4655	4655	4655	0
195	20240322	175400	274865585	4655	4655	4655	4655	0
196	20240322	175300	274865585	4655	4655	4655	4655	0
197	20240322	175200	274865585	4655	4655	4655	4655	0
198	20240322	175100	274865585	4655	4655	4655	4655	0
199	20240322	175000	274865585	4655	4655	4655	4655	0
200	20240322	174900	274865585	4655	4655	4655	4655	0
201	20240322	174800	274865585	4655	4655	4655	4655	0
202	20240322	174700	274865585	4655	4655	4655	4655	0
203	20240322	174600	274865585	4655	4655	4655	4655	0
204	20240322	174500	274865585	4655	4655	4655	4655	0
205	20240322	174400	274865585	4655	4655	4655	4655	0
206	20240322	174300	274865585	4655	4655	4655	4655	0
207	20240322	174200	274865585	4655	4655	4655	4655	0
208	20240322	174100	274865585	4655	4655	4655	4655	0
209	20240322	174000	274865585	4655	4655	4655	4655	0
210	20240322	173900	274865585	4655	4655	4655	4655	0
211	20240322	173800	274865585	4655	4655	4655	4655	0
212	20240322	173700	274865585	4655	4655	4655	4655	678
213	20240322	173600	274865585	4655	4655	4655	4655	0
214	20240322	173500	274865585	4655	4655	4655	4655	0
215	20240322	173400	274865585	4655	4655	4655	4655	0
216	20240322	173300	274865585	4655	4655	4655	4655	0
217	20240322	173200	274865585	4655	4655	4655	4655	0
218	20240322	173100	274865585	4655	4655	4655	4655	0
219	20240322	173000	274865585	4655	4655	4655	4655	0
220	20240322	172900	274865585	4655	4655	4655	4655	0
221	20240322	172800	274865585	4655	4655	4655	4655	0
222	20240322	172700	274865585	4655	4655	4655	4655	0
223	20240322	172600	274865585	4655	4655	4655	4655	0
224	20240322	172500	274865585	4655	4655	4655	4655	0
225	20240322	172400	274865585	4655	4655	4655	4655	0
226	20240322	172300	274865585	4655	4655	4655	4655	0
227	20240322	172200	274865585	4655	4655	4655	4655	0
228	20240322	172100	274865585	4655	4655	4655	4655	0
229	20240322	172000	274865585	4655	4655	4655	4655	0
230	20240322	171900	274865585	4655	4655	4655	4655	0
231	20240322	171800	274865585	4655	4655	4655	4655	0
232	20240322	171700	274865585	4655	4655	4655	4655	0
233	20240322	171600	274865585	4655	4655	4655	4655	0
234	20240322	171500	274865585	4655	4655	4655	4655	0
235	20240322	171400	274865585	4655	4655	4655	4655	0
236	20240322	171300	274865585	4655	4655	4655	4655	0
237	20240322	171200	274865585	4655	4655	4655	4655	0
238	20240322	171100	274865585	4655	4655	4655	4655	0
239	20240322	171000	274865585	4655	4655	4655	4655	0
240	20240322	170900	274865585	4655	4655	4655	4655	0
241	20240322	170800	274865585	4655	4655	4655	4655	0
242	20240322	170700	274865585	4655	4655	4655	4655	678
243	20240322	170600	274865585	4655	4655	4655	4655	0
244	20240322	170500	274865585	4655	4655	4655	4655	0
245	20240322	170400	274865585	4655	4655	4655	4655	0
246	20240322	170300	274865585	4655	4655	4655	4655	0
247	20240322	170200	274865585	4655	4655	4655	4655	0
248	20240322	170100	274865585	4655	4655	4655	4655	0
249	20240322	170000	274865585	4655	4655	4655	4655	0
250	20240322	165900	274865585	4655	4655	4655	4655	0
251	20240322	165800	274865585	4655	4655	4655	4655	0
252	20240322	165700	274865585	4655	4655	4655	4655	0
253	20240322	165600	274865585	4655	4655	4655	4655	0
254	20240322	165500	274865585	4655	4655	4655	4655	0
255	20240322	165400	274865585	4655	4655	4655	4655	0
256	20240322	165300	274865585	4655	4655	4655	4655	0
257	20240322	165200	274865585	4655	4655	4655	4655	0
258	20240322	165100	274865585	4655	4655	4655	4655	0
259	20240322	165000	274865585	4655	4655	4655	4655	0
260	20240322	164900	274865585	4655	4655	4655	4655	0
261	20240322	164800	274865585	4655	4655	4655	4655	0
262	20240322	164700	274865585	4655	4655	4655	4655	0
263	20240322	164600	274865585	4655	4655	4655	4655	0
264	20240322	164500	274865585	4655	4655	4655	4655	0
265	20240322	164400	274865585	4655	4655	4655	4655	0
266	20240322	164300	274865585	4655	4655	4655	4655	0
267	20240322	164200	274865585	4655	4655	4655	4655	0
268	20240322	164100	274865585	4655	4655	4655	4655	0
269	20240322	164000	274865585	4655	4655	4655	4655	0
270	20240322	163900	274865585	4655	4655	4655	4655	0
271	20240322	163800	274865585	4655	4655	4655	4655	0
272	20240322	163700	274865585	4655	4655	4655	4655	678
273	20240322	163600	274865585	4655	4655	4655	4655	0
274	20240322	163500	274865585	4655	4655	4655	4655	0
275	20240322	163400	274865585	4655	4655	4655	4655	0
276	20240322	163300	274865585	4655	4655	4655	4655	0
277	20240322	163200	274865585	4655	4655	4655	4655	0
278	20240322	163100	274865585	4655	4655	4655	4655	0
279	20240322	163000	274865585	4655	4655	4655	4655	0
280	20240322	162900	274865585	4655	4655	4655	4655	0
281	20240322	162800	274865585	4655	4655	4655	4655	0
282	20240322	162700	274865585	4655	4655	4655	4655	0
283	20240322	162600	274865585	4655	4655	4655	4655	0
284	20240322	162500	274865585	4655	4655	4655	4655	0
285	20240322	162400	274865585	4655	4655	4655	4655	0
286	20240322	162300	274865585	4655	4655	4655	4655	0
287	20240322	162200	274865585	4655	4655	4655	4655	0
288	20240322	162100	274865585	4655	4655	4655	4655	0
289	20240322	162000	274865585	4655	4655	4655	4655	0
290	20240322	161900	274865585	4655	4655	4655	4655	0
291	20240322	161800	274865585	4655	4655	4655	4655	0
292	20240322	161700	274865585	4655	4655	4655	4655	0
293	20240322	161600	274865585	4655	4655	4655	4655	0
294	20240322	161500	274865585	4655	4655	4655	4655	0
295	20240322	161400	274865585	4655	4655	4655	4655	0
296	20240322	161300	274865585	4655	4655	4655	4655	0
297	20240322	161200	274865585	4655	4655	4655	4655	0
298	20240322	161100	274865585	4655	4655	4655	4655	0
299	20240322	161000	274865585	4655	4655	4655	4655	0
300	20240322	160900	274865585	4655	4655	4655	4655	0
301	20240322	160800	274865585	4655	4655	4655	4655	0
302	20240322	160700	274865585	4655	4655	4655	4655	678
303	20240322	160600	274865585	4655	4655	4655	4655	0
304	20240322	160500	274865585	4655	4655	4655	4655	0
305	20240322	160400	274865585	4655	4655	4655	4655	0
306	20240322	160300	274865585	4655	4655	4655	4655	0
307	20240322	160200	274865585	4655	4655	4655	4655	0
308	20240322	160100	274865585	4655	4655	4655	4655	0
309	20240322	160000	274865585	4655	4655	4655	4655	0
310	20240322	155900	274865585	4655	4655	4655	4655	0
311	20240322	155800	274865585	4655	4655	4655	4655	0
312	20240322	155700	274865585	4655	4655	4655	4655	0
313	20240322	155600	274865585	4655	4655	4655	4655	0
314	20240322	155500	274865585	4655	4655	4655	4655	0
315	20240322	155400	274865585	4655	4655	4655	4655	0
316	20240322	155300	274865585	4655	4655	4655	4655	0
317	20240322	155200	274865585	4655	4655	4655	4655	0
318	20240322	155100	274865585	4655	4655	4655	4655	0
319	20240322	155000	274865585	4655	4655	4655	4655	0
320	20240322	154900	274865585	4655	4655	4655	4655	0
321	20240322	154800	274865585	4655	4655	4655	4655	0
322	20240322	154700	274865585	4655	4655	4655	4655	0
323	20240322	154600	274865585	4655	4655	4655	4655	0
324	20240322	154500	274865585	4655	4655	4655	4655	0
325	20240322	154400	274865585	4655	4655	4655	4655	0
326	20240322	154300	274865585	4655	4655	4655	4655	0
327	20240322	154200	274865585	4655	4655	4655	4655	0
328	20240322	154100	274865585	4655	4655	4655	4655	0
329	20240322	154000	274865585	4655	4655	4655	4655	0
330	20240322	153900	274865585	4655	4655	4655	4655	0
331	20240322	153800	274865585	4655	4655	4655	4655	0
332	20240322	153700	274865585	4655	4655	4655	4655	678
333	20240322	153600	274865585	4655	4655	4655	4655	0
334	20240322	153500	274865585	4655	4655	4655	4655	0
335	20240322	153400	274865585	4655	4655	4655	4655	0
336	20240322	153300	274865585	4655	4655	4655	4655	0
337	20240322	153200	274865585	4655	4655	4655	4655	0
338	20240322	153100	274865585	4655	4655	4655	4655	0
339	20240322	153000	274865585	4655	4655	4655	4655	678
340	20240322	152900	271709495	4650	4650	4650	4650	0
341	20240322	152800	271709495	4650	4650	4650	4650	0
342	20240322	152700	271709495	4650	4650	4650	4650	0
343	20240322	152600	271709495	4650	4650	4650	4650	0
344	20240322	152500	271709495	4650	4650	4650	4650	0
345	20240322	152400	271709495	4650	4650	4650	4650	0
346	20240322	152300	271709495	4650	4650	4650	4650	0
347	20240322	152200	271709495	4650	4650	4650	4650	0
348	20240322	152100	271709495	4650	4650	4650	4650	0
349	20240322	152000	271709495	4650	4650	4650	4650	0
350	20240322	151900	271709495	4650	4650	4650	4650	228
351	20240322	151800	270649295	4655	4650	4655	4650	232
352	20240322	151700	269570490	4650	4645	4650	4645	140
353	20240322	151600	268920110	4645	4645	4645	4645	0
354	20240322	151500	268920110	4645	4645	4645	4645	0
355	20240322	151400	268920110	4645	4650	4660	4640	2778
356	20240322	151300	255990350	4650	4650	4650	4650	1
357	20240322	151200	255985700	4650	4650	4650	4650	0
358	20240322	151100	255985700	4650	4650	4650	4650	0
359	20240322	151000	255985700	4650	4650	4650	4650	0
360	20240322	150900	255985700	4650	4650	4650	4650	0
361	20240322	150800	255985700	4650	4625	4650	4625	2362
362	20240322	150700	245044520	4625	4625	4625	4625	0
363	20240322	150600	245044520	4625	4615	4625	4615	2115
364	20240322	150500	235273765	4615	4620	4620	4615	142
365	20240322	150400	234618425	4615	4615	4615	4615	400
366	20240322	150300	232772425	4615	4620	4620	4615	101
367	20240322	150200	232306305	4615	4620	4620	4615	51
368	20240322	150100	232070935	4615	4615	4620	4615	511
369	20240322	150000	229712640	4620	4620	4620	4620	5
370	20240322	145900	229689540	4620	4620	4620	4620	5
371	20240322	145800	229666440	4620	4620	4620	4620	0
372	20240322	145700	229666440	4620	4620	4620	4620	0
373	20240322	145600	229666440	4620	4620	4620	4620	0
374	20240322	145500	229666440	4620	4620	4620	4620	0
375	20240322	145400	229666440	4620	4620	4620	4620	0
376	20240322	145300	229666440	4620	4615	4620	4615	502
377	20240322	145200	227349700	4620	4620	4620	4620	2
378	20240322	145100	227340460	4620	4620	4620	4620	0
379	20240322	145000	227340460	4620	4620	4620	4620	0
380	20240322	144900	227340460	4620	4620	4620	4620	0
381	20240322	144800	227340460	4620	4620	4620	4620	0
382	20240322	144700	227340460	4620	4615	4620	4615	619
383	20240322	144600	224480775	4620	4620	4620	4620	40
384	20240322	144500	224295975	4620	4615	4620	4615	201
385	20240322	144400	223368355	4620	4620	4620	4620	0
386	20240322	144300	223368355	4620	4620	4620	4620	0
387	20240322	144200	223368355	4620	4620	4620	4620	50
388	20240322	144100	223137355	4620	4620	4620	4620	0
389	20240322	144000	223137355	4620	4620	4620	4620	7
390	20240322	143900	223105015	4620	4620	4620	4620	0
391	20240322	143800	223105015	4620	4620	4620	4620	5
392	20240322	143700	223081915	4620	4620	4620	4620	0
393	20240322	143600	223081915	4620	4620	4620	4620	0
394	20240322	143500	223081915	4620	4620	4620	4620	0
395	20240322	143400	223081915	4620	4620	4620	4620	0
396	20240322	143300	223081915	4620	4620	4620	4620	1
397	20240322	143200	223077295	4620	4620	4620	4620	0
398	20240322	143100	223077295	4620	4620	4620	4620	0
399	20240322	143000	223077295	4620	4620	4620	4620	1
400	20240322	142900	223072675	4610	4610	4610	4610	13
401	20240322	142800	223012745	4620	4620	4620	4620	0
402	20240322	142700	223012745	4620	4620	4620	4620	24
403	20240322	142600	222901865	4620	4620	4620	4620	0
404	20240322	142500	222901865	4620	4620	4620	4620	1
405	20240322	142400	222897245	4620	4620	4620	4620	1
406	20240322	142300	222892625	4620	4620	4620	4620	1
407	20240322	142200	222888005	4620	4620	4620	4620	0
408	20240322	142100	222888005	4620	4620	4620	4620	0
409	20240322	142000	222888005	4620	4620	4620	4620	0
410	20240322	141900	222888005	4620	4620	4620	4620	0
411	20240322	141800	222888005	4620	4620	4620	4620	0
412	20240322	141700	222888005	4620	4620	4620	4620	4
413	20240322	141600	222869525	4620	4620	4620	4620	0
414	20240322	141500	222869525	4620	4620	4620	4620	0
415	20240322	141400	222869525	4620	4620	4620	4620	0
416	20240322	141300	222869525	4620	4620	4620	4620	0
417	20240322	141200	222869525	4620	4620	4620	4620	0
418	20240322	141100	222869525	4620	4605	4620	4605	601
419	20240322	141000	220101905	4620	4620	4620	4620	0
420	20240322	140900	220101905	4620	4620	4620	4620	0
421	20240322	140800	220101905	4620	4615	4620	4605	4001
422	20240322	140700	201669165	4620	4620	4620	4620	0
423	20240322	140600	201669165	4620	4620	4620	4620	0
424	20240322	140500	201669165	4620	4620	4620	4620	100
425	20240322	140400	201207165	4620	4620	4620	4620	50
426	20240322	140300	200976165	4620	4620	4620	4620	8
427	20240322	140200	200939205	4620	4620	4620	4620	15
428	20240322	140100	200869905	4620	4620	4620	4620	0
429	20240322	140000	200869905	4620	4620	4620	4620	0
430	20240322	135900	200869905	4620	4620	4620	4620	0
431	20240322	135800	200869905	4620	4620	4620	4620	0
432	20240322	135700	200869905	4620	4620	4620	4620	0
433	20240322	135600	200869905	4620	4620	4620	4620	0
434	20240322	135500	200869905	4620	4615	4620	4615	2
435	20240322	135400	200860670	4620	4615	4620	4615	3
436	20240322	135300	200846820	4620	4620	4620	4620	0
437	20240322	135200	200846820	4620	4620	4620	4620	0
438	20240322	135100	200846820	4620	4620	4620	4620	0
439	20240322	135000	200846820	4620	4620	4620	4620	706
440	20240322	134900	197585100	4620	4620	4620	4620	0
441	20240322	134800	197585100	4620	4620	4620	4620	0
442	20240322	134700	197585100	4620	4610	4620	4610	51
443	20240322	134600	197349980	4620	4620	4620	4620	0
444	20240322	134500	197349980	4620	4620	4620	4620	0
445	20240322	134400	197349980	4620	4620	4620	4620	0
446	20240322	134300	197349980	4620	4620	4620	4620	0
447	20240322	134200	197349980	4620	4620	4620	4620	40
448	20240322	134100	197165180	4620	4620	4620	4620	0
449	20240322	134000	197165180	4620	4620	4620	4620	0
450	20240322	133900	197165180	4620	4620	4620	4620	0
451	20240322	133800	197165180	4620	4620	4620	4620	0
452	20240322	133700	197165180	4620	4620	4620	4620	0
453	20240322	133600	197165180	4620	4620	4620	4620	0
454	20240322	133500	197165180	4620	4620	4620	4620	200
455	20240322	133400	196241180	4620	4620	4620	4620	0
456	20240322	133300	196241180	4620	4620	4620	4620	0
457	20240322	133200	196241180	4620	4620	4620	4620	1
458	20240322	133100	196236560	4610	4615	4615	4610	675
459	20240322	133000	193122735	4620	4620	4620	4620	270
460	20240322	132900	191875335	4620	4620	4620	4620	0
461	20240322	132800	191875335	4620	4620	4620	4620	0
462	20240322	132700	191875335	4620	4620	4620	4620	0
463	20240322	132600	191875335	4620	4620	4620	4620	10
464	20240322	132500	191829135	4615	4615	4615	4615	0
465	20240322	132400	191829135	4615	4615	4615	4615	0
466	20240322	132300	191829135	4615	4615	4615	4615	0
467	20240322	132200	191829135	4615	4615	4615	4615	0
468	20240322	132100	191829135	4615	4615	4615	4615	314
469	20240322	132000	190380025	4615	4615	4615	4615	0
470	20240322	131900	190380025	4615	4615	4615	4615	0
471	20240322	131800	190380025	4615	4615	4615	4615	0
472	20240322	131700	190380025	4615	4615	4615	4615	0
473	20240322	131600	190380025	4615	4615	4615	4615	0
474	20240322	131500	190380025	4615	4615	4615	4615	0
475	20240322	131400	190380025	4615	4615	4615	4615	0
476	20240322	131300	190380025	4615	4615	4615	4615	11
477	20240322	131200	190329260	4610	4610	4610	4610	0
478	20240322	131100	190329260	4610	4610	4610	4610	0
479	20240322	131000	190329260	4610	4610	4610	4610	23
480	20240322	130900	190223230	4605	4605	4605	4605	0
481	20240322	130800	190223230	4605	4605	4605	4605	0
482	20240322	130700	190223230	4605	4605	4605	4605	1444
483	20240322	130600	183573610	4610	4610	4610	4610	0
484	20240322	130500	183573610	4610	4610	4610	4610	0
485	20240322	130400	183573610	4610	4610	4610	4610	18
486	20240322	130300	183490630	4605	4605	4605	4605	500
487	20240322	130200	181188130	4610	4610	4610	4610	0
488	20240322	130100	181188130	4610	4610	4610	4610	0
489	20240322	130000	181188130	4610	4610	4610	4610	596
490	20240322	125900	178440570	4615	4615	4615	4615	0
491	20240322	125800	178440570	4615	4615	4615	4615	0
492	20240322	125700	178440570	4615	4610	4615	4610	7
493	20240322	125600	178408270	4615	4615	4615	4615	0
494	20240322	125500	178408270	4615	4615	4615	4615	1
495	20240322	125400	178403655	4610	4610	4610	4610	357
496	20240322	125300	176757885	4615	4615	4615	4615	0
497	20240322	125200	176757885	4615	4615	4615	4615	2
498	20240322	125100	176748655	4615	4615	4615	4615	0
499	20240322	125000	176748655	4615	4615	4615	4615	0
500	20240322	124900	176748655	4615	4615	4615	4615	4686
501	20240322	124800	155122765	4620	4620	4620	4620	1
502	20240322	124700	155118145	4615	4615	4615	4615	653
503	20240322	124600	152104550	4620	4620	4620	4620	0
504	20240322	124500	152104550	4620	4620	4620	4620	0
505	20240322	124400	152104550	4620	4620	4620	4620	0
506	20240322	124300	152104550	4620	4620	4620	4620	0
507	20240322	124200	152104550	4620	4620	4620	4620	1
508	20240322	124100	152099930	4620	4620	4620	4620	0
509	20240322	124000	152099930	4620	4620	4620	4620	0
510	20240322	123900	152099930	4620	4620	4620	4620	50
511	20240322	123800	151868930	4620	4620	4620	4620	0
512	20240322	123700	151868930	4620	4620	4620	4620	3
513	20240322	123600	151855070	4620	4620	4620	4620	0
514	20240322	123500	151855070	4620	4620	4620	4620	0
515	20240322	123400	151855070	4620	4620	4620	4620	0
516	20240322	123300	151855070	4620	4620	4620	4620	0
517	20240322	123200	151855070	4620	4620	4620	4620	0
518	20240322	123100	151855070	4620	4620	4620	4620	0
519	20240322	123000	151855070	4620	4620	4620	4620	6
520	20240322	122900	151827350	4620	4620	4620	4620	0
521	20240322	122800	151827350	4620	4615	4620	4615	9
522	20240322	122700	151785800	4620	4620	4620	4620	14
523	20240322	122600	151721120	4620	4620	4620	4620	693
524	20240322	122500	148519460	4620	4620	4620	4620	0
525	20240322	122400	148519460	4620	4620	4620	4620	0
526	20240322	122300	148519460	4620	4620	4620	4620	60
527	20240322	122200	148242260	4620	4620	4620	4620	9
528	20240322	122100	148200680	4620	4620	4620	4620	1
529	20240322	122000	148196060	4620	4620	4620	4620	0
530	20240322	121900	148196060	4620	4620	4620	4620	0
531	20240322	121800	148196060	4620	4620	4620	4620	54
532	20240322	121700	147946580	4620	4620	4620	4620	0
533	20240322	121600	147946580	4620	4620	4620	4620	0
534	20240322	121500	147946580	4620	4620	4620	4620	0
535	20240322	121400	147946580	4620	4620	4620	4620	0
536	20240322	121300	147946580	4620	4620	4620	4620	0
537	20240322	121200	147946580	4620	4620	4620	4620	0
538	20240322	121100	147946580	4620	4620	4620	4620	0
539	20240322	121000	147946580	4620	4620	4620	4620	0
540	20240322	120900	147946580	4620	4620	4620	4620	0
541	20240322	120800	147946580	4620	4620	4620	4620	22
542	20240322	120700	147844940	4620	4620	4620	4620	0
543	20240322	120600	147844940	4620	4620	4620	4620	0
544	20240322	120500	147844940	4620	4620	4620	4620	0
545	20240322	120400	147844940	4620	4620	4620	4620	0
546	20240322	120300	147844940	4620	4620	4620	4620	0
547	20240322	120200	147844940	4620	4615	4620	4615	2
548	20240322	120100	147835705	4615	4615	4615	4615	199
549	20240322	120000	146917320	4615	4615	4615	4615	0
550	20240322	115900	146917320	4615	4615	4615	4615	1
551	20240322	115800	146912705	4615	4615	4615	4615	0
552	20240322	115700	146912705	4615	4615	4615	4615	0
553	20240322	115600	146912705	4615	4615	4615	4615	0
554	20240322	115500	146912705	4615	4615	4615	4615	0
555	20240322	115400	146912705	4615	4615	4615	4615	0
556	20240322	115300	146912705	4615	4615	4615	4615	0
557	20240322	115200	146912705	4615	4610	4615	4610	1062
558	20240322	115100	142011880	4610	4610	4610	4610	0
559	20240322	115000	142011880	4610	4610	4610	4610	1
560	20240322	114900	142007270	4610	4605	4610	4605	3360
561	20240322	114800	126518895	4605	4605	4605	4605	656
562	20240322	114700	123498015	4600	4600	4600	4600	0
563	20240322	114600	123498015	4600	4600	4600	4600	0
564	20240322	114500	123498015	4600	4600	4600	4600	0
565	20240322	114400	123498015	4600	4600	4600	4600	0
566	20240322	114300	123498015	4600	4600	4600	4600	0
567	20240322	114200	123498015	4600	4600	4600	4600	3
568	20240322	114100	123484215	4605	4605	4605	4605	0
569	20240322	114000	123484215	4605	4605	4605	4605	39
570	20240322	113900	123304620	4605	4605	4605	4605	49
571	20240322	113800	123078975	4605	4605	4605	4605	0
572	20240322	113700	123078975	4605	4605	4605	4605	1
573	20240322	113600	123074370	4605	4605	4605	4605	10
574	20240322	113500	123028320	4605	4605	4605	4605	0
575	20240322	113400	123028320	4605	4605	4605	4605	1
576	20240322	113300	123023715	4600	4600	4600	4600	0
577	20240322	113200	123023715	4600	4600	4600	4600	0
578	20240322	113100	123023715	4600	4600	4600	4600	166
579	20240322	113000	122260115	4600	4600	4600	4600	0
580	20240322	112900	122260115	4600	4600	4600	4600	134
581	20240322	112800	121643715	4600	4600	4600	4600	210
582	20240322	112700	120677715	4600	4600	4600	4600	0
583	20240322	112600	120677715	4600	4600	4600	4595	277
584	20240322	112500	119403550	4600	4600	4600	4600	0
585	20240322	112400	119403550	4600	4600	4600	4600	0
586	20240322	112300	119403550	4600	4600	4600	4600	0
587	20240322	112200	119403550	4600	4600	4600	4600	0
588	20240322	112100	119403550	4600	4600	4600	4600	0
589	20240322	112000	119403550	4600	4600	4600	4600	0
590	20240322	111900	119403550	4600	4600	4600	4600	0
591	20240322	111800	119403550	4600	4600	4600	4600	0
592	20240322	111700	119403550	4600	4600	4600	4600	0
593	20240322	111600	119403550	4600	4600	4600	4600	0
594	20240322	111500	119403550	4600	4600	4600	4600	5
595	20240322	111400	119380550	4600	4600	4600	4600	0
596	20240322	111300	119380550	4600	4600	4600	4600	4
597	20240322	111200	119362150	4600	4600	4600	4600	181
598	20240322	111100	118529550	4600	4600	4600	4600	274
599	20240322	111000	117269150	4595	4595	4595	4595	1000
600	20240322	110900	112674150	4600	4605	4605	4600	7270
601	20240322	110800	79232145	4605	4605	4605	4605	2034
602	20240322	110700	69865575	4610	4610	4610	4610	0
603	20240322	110600	69865575	4610	4610	4610	4610	5
604	20240322	110500	69842525	4610	4610	4610	4610	1
605	20240322	110400	69837915	4605	4605	4605	4605	0
606	20240322	110300	69837915	4605	4605	4605	4605	650
607	20240322	110200	66844665	4610	4610	4610	4610	0
608	20240322	110100	66844665	4610	4615	4615	4610	221
609	20240322	110000	65825850	4615	4615	4615	4615	1
610	20240322	105900	65821235	4615	4615	4615	4615	1
611	20240322	105800	65816620	4610	4610	4610	4610	0
612	20240322	105700	65816620	4610	4610	4610	4610	0
613	20240322	105600	65816620	4610	4610	4610	4610	0
614	20240322	105500	65816620	4610	4610	4610	4610	0
615	20240322	105400	65816620	4610	4610	4610	4610	0
616	20240322	105300	65816620	4610	4610	4610	4610	224
617	20240322	105200	64783980	4610	4610	4610	4610	0
618	20240322	105100	64783980	4610	4610	4610	4610	0
619	20240322	105000	64783980	4610	4610	4610	4610	0
620	20240322	104900	64783980	4610	4610	4610	4610	10
621	20240322	104800	64737880	4615	4615	4615	4615	0
622	20240322	104700	64737880	4615	4615	4615	4615	0
623	20240322	104600	64737880	4615	4615	4615	4615	0
624	20240322	104500	64737880	4615	4615	4615	4615	0
625	20240322	104400	64737880	4615	4615	4615	4615	109
626	20240322	104300	64234845	4620	4620	4620	4620	0
627	20240322	104200	64234845	4620	4620	4620	4620	0
628	20240322	104100	64234845	4620	4620	4620	4620	21
629	20240322	104000	64137825	4620	4620	4620	4620	3
630	20240322	103900	64123965	4605	4605	4605	4605	0
631	20240322	103800	64123965	4605	4605	4605	4605	0
632	20240322	103700	64123965	4605	4605	4605	4605	0
633	20240322	103600	64123965	4605	4605	4605	4605	100
634	20240322	103500	63663465	4620	4620	4620	4620	0
635	20240322	103400	63663465	4620	4620	4620	4620	1
636	20240322	103300	63658845	4605	4615	4615	4605	3500
637	20240322	103200	47531120	4615	4620	4620	4615	1271
638	20240322	103100	41664235	4625	4625	4625	4625	0
639	20240322	103000	41664235	4625	4625	4625	4625	0
640	20240322	102900	41664235	4625	4625	4625	4625	0
641	20240322	102800	41664235	4625	4625	4625	4625	0
642	20240322	102700	41664235	4625	4625	4625	4625	0
643	20240322	102600	41664235	4625	4625	4625	4625	0
644	20240322	102500	41664235	4625	4620	4625	4620	302
645	20240322	102400	40268990	4620	4620	4620	4620	0
646	20240322	102300	40268990	4620	4620	4620	4620	42
647	20240322	102200	40074950	4625	4625	4625	4625	0
648	20240322	102100	40074950	4625	4625	4625	4625	0
649	20240322	102000	40074950	4625	4625	4625	4625	2
650	20240322	101900	40065700	4625	4625	4625	4625	0
651	20240322	101800	40065700	4625	4625	4625	4625	112
652	20240322	101700	39547700	4625	4625	4625	4625	0
653	20240322	101600	39547700	4625	4625	4625	4625	0
654	20240322	101500	39547700	4625	4625	4625	4625	0
655	20240322	101400	39547700	4625	4625	4625	4625	0
656	20240322	101300	39547700	4625	4625	4625	4625	0
657	20240322	101200	39547700	4625	4625	4625	4625	0
658	20240322	101100	39547700	4625	4625	4625	4625	100
659	20240322	101000	39085200	4625	4625	4625	4625	45
660	20240322	100900	38877075	4630	4630	4630	4630	0
661	20240322	100800	38877075	4630	4630	4630	4630	0
662	20240322	100700	38877075	4630	4630	4630	4630	0
663	20240322	100600	38877075	4630	4630	4630	4630	0
664	20240322	100500	38877075	4630	4630	4630	4630	1353
665	20240322	100400	32612685	4630	4630	4630	4630	6
666	20240322	100300	32584905	4630	4630	4630	4630	0
667	20240322	100200	32584905	4630	4630	4630	4630	0
668	20240322	100100	32584905	4630	4630	4630	4630	2000
669	20240322	100000	23324905	4630	4630	4630	4630	16
670	20240322	095900	23250825	4620	4620	4620	4620	0
671	20240322	095800	23250825	4620	4620	4620	4620	0
672	20240322	095700	23250825	4620	4630	4630	4620	847
673	20240322	095600	19337185	4630	4630	4630	4630	43
674	20240322	095500	19138095	4630	4630	4630	4630	71
675	20240322	095400	18809365	4630	4630	4630	4630	1
676	20240322	095300	18804735	4630	4630	4630	4630	0
677	20240322	095200	18804735	4630	4630	4630	4630	0
678	20240322	095100	18804735	4630	4630	4630	4630	11
679	20240322	095000	18753805	4625	4625	4625	4625	513
680	20240322	094900	16381180	4630	4630	4630	4630	0
681	20240322	094800	16381180	4630	4630	4630	4630	1
682	20240322	094700	16376550	4630	4630	4630	4630	1
683	20240322	094600	16371920	4630	4630	4630	4630	0
684	20240322	094500	16371920	4630	4630	4630	4630	354
685	20240322	094400	14732900	4630	4630	4630	4630	0
686	20240322	094300	14732900	4630	4630	4630	4630	17
687	20240322	094200	14654190	4630	4630	4630	4630	0
688	20240322	094100	14654190	4630	4630	4630	4630	0
689	20240322	094000	14654190	4630	4630	4630	4630	1
690	20240322	093900	14649560	4635	4635	4635	4635	14
691	20240322	093800	14584670	4635	4635	4635	4635	0
692	20240322	093700	14584670	4635	4635	4635	4635	0
693	20240322	093600	14584670	4635	4635	4635	4635	0
694	20240322	093500	14584670	4635	4625	4635	4625	1196
695	20240322	093400	9049360	4620	4620	4620	4620	4
696	20240322	093300	9030880	4625	4625	4625	4625	0
697	20240322	093200	9030880	4625	4630	4630	4625	1103
698	20240322	093100	3929240	4630	4630	4630	4630	26
699	20240322	093000	3808860	4630	4630	4630	4630	9
700	20240322	092900	3767190	4630	4630	4630	4630	0
701	20240322	092800	3767190	4630	4630	4630	4630	0
702	20240322	092700	3767190	4630	4630	4630	4630	0
703	20240322	092600	3767190	4630	4630	4630	4630	0
704	20240322	092500	3767190	4630	4630	4630	4630	0
705	20240322	092400	3767190	4630	4630	4630	4630	20
706	20240322	092300	3674590	4630	4630	4630	4630	10
707	20240322	092200	3628290	4630	4630	4630	4630	0
708	20240322	092100	3628290	4630	4630	4630	4630	0
709	20240322	092000	3628290	4630	4630	4630	4630	0
710	20240322	091900	3628290	4630	4630	4630	4630	1
711	20240322	091800	3623660	4630	4630	4630	4630	369
712	20240322	091700	1915190	4630	4630	4630	4630	0
713	20240322	091600	1915190	4630	4630	4630	4630	0
714	20240322	091500	1915190	4630	4625	4630	4625	11
715	20240322	091400	1864310	4625	4625	4625	4625	0
716	20240322	091300	1864310	4625	4625	4625	4625	100
717	20240322	091200	1401810	4630	4630	4630	4630	0
718	20240322	091100	1401810	4630	4630	4630	4630	0
719	20240322	091000	1401810	4630	4630	4630	4630	0
720	20240322	090900	1401810	4630	4630	4630	4630	0
721	20240322	090800	1401810	4630	4630	4630	4630	51
722	20240322	090700	1165680	4635	4635	4635	4635	0
723	20240322	090600	1165680	4635	4630	4635	4630	114
724	20240322	090500	637855	4620	4620	4620	4620	0
725	20240322	090400	637855	4620	4620	4620	4620	0
726	20240322	090300	637855	4620	4620	4620	4620	0
727	20240322	090200	637855	4620	4630	4635	4620	62
728	20240322	090100	351390	4620	4620	4620	4620	50
729	20240322	090000	120390	4625	4635	4635	4625	26