KissMeData/048550/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	192800	195771993	1669	1669	1669	1669	2829
3	20240322	192700	195771993	1669	1669	1669	1669	0
4	20240322	192600	195771993	1669	1669	1669	1669	0
5	20240322	192500	195771993	1669	1669	1669	1669	0
6	20240322	192400	195771993	1669	1669	1669	1669	0
7	20240322	192300	195771993	1669	1669	1669	1669	0
8	20240322	192200	195771993	1669	1669	1669	1669	0
9	20240322	192100	195771993	1669	1669	1669	1669	0
10	20240322	192000	195771993	1669	1669	1669	1669	0
11	20240322	191900	195771993	1669	1669	1669	1669	0
12	20240322	191800	195771993	1669	1669	1669	1669	0
13	20240322	191700	195771993	1669	1669	1669	1669	0
14	20240322	191600	195771993	1669	1669	1669	1669	0
15	20240322	191500	195771993	1669	1669	1669	1669	0
16	20240322	191400	195771993	1669	1669	1669	1669	0
17	20240322	191300	195771993	1669	1669	1669	1669	0
18	20240322	191200	195771993	1669	1669	1669	1669	0
19	20240322	191100	195771993	1669	1669	1669	1669	0
20	20240322	191000	195771993	1669	1669	1669	1669	0
21	20240322	190900	195771993	1669	1669	1669	1669	0
22	20240322	190800	195771993	1669	1669	1669	1669	0
23	20240322	190700	195771993	1669	1669	1669	1669	0
24	20240322	190600	195771993	1669	1669	1669	1669	0
25	20240322	190500	195771993	1669	1669	1669	1669	0
26	20240322	190400	195771993	1669	1669	1669	1669	0
27	20240322	190300	195771993	1669	1669	1669	1669	0
28	20240322	190200	195771993	1669	1669	1669	1669	0
29	20240322	190100	195771993	1669	1669	1669	1669	0
30	20240322	190000	195771993	1669	1669	1669	1669	0
31	20240322	185900	195771993	1669	1669	1669	1669	0
32	20240322	185800	195771993	1669	1669	1669	1669	2829
33	20240322	185700	195771993	1669	1669	1669	1669	0
34	20240322	185600	195771993	1669	1669	1669	1669	0
35	20240322	185500	195771993	1669	1669	1669	1669	0
36	20240322	185400	195771993	1669	1669	1669	1669	0
37	20240322	185300	195771993	1669	1669	1669	1669	0
38	20240322	185200	195771993	1669	1669	1669	1669	0
39	20240322	185100	195771993	1669	1669	1669	1669	0
40	20240322	185000	195771993	1669	1669	1669	1669	0
41	20240322	184900	195771993	1669	1669	1669	1669	0
42	20240322	184800	195771993	1669	1669	1669	1669	0
43	20240322	184700	195771993	1669	1669	1669	1669	0
44	20240322	184600	195771993	1669	1669	1669	1669	0
45	20240322	184500	195771993	1669	1669	1669	1669	0
46	20240322	184400	195771993	1669	1669	1669	1669	0
47	20240322	184300	195771993	1669	1669	1669	1669	0
48	20240322	184200	195771993	1669	1669	1669	1669	0
49	20240322	184100	195771993	1669	1669	1669	1669	0
50	20240322	184000	195771993	1669	1669	1669	1669	0
51	20240322	183900	195771993	1669	1669	1669	1669	0
52	20240322	183800	195771993	1669	1669	1669	1669	0
53	20240322	183700	195771993	1669	1669	1669	1669	0
54	20240322	183600	195771993	1669	1669	1669	1669	0
55	20240322	183500	195771993	1669	1669	1669	1669	0
56	20240322	183400	195771993	1669	1669	1669	1669	0
57	20240322	183300	195771993	1669	1669	1669	1669	0
58	20240322	183200	195771993	1669	1669	1669	1669	0
59	20240322	183100	195771993	1669	1669	1669	1669	0
60	20240322	183000	195771993	1669	1669	1669	1669	0
61	20240322	182900	195771993	1669	1669	1669	1669	0
62	20240322	182800	195771993	1669	1669	1669	1669	2829
63	20240322	182700	195771993	1669	1669	1669	1669	0
64	20240322	182600	195771993	1669	1669	1669	1669	0
65	20240322	182500	195771993	1669	1669	1669	1669	0
66	20240322	182400	195771993	1669	1669	1669	1669	0
67	20240322	182300	195771993	1669	1669	1669	1669	0
68	20240322	182200	195771993	1669	1669	1669	1669	0
69	20240322	182100	195771993	1669	1669	1669	1669	0
70	20240322	182000	195771993	1669	1669	1669	1669	0
71	20240322	181900	195771993	1669	1669	1669	1669	0
72	20240322	181800	195771993	1669	1669	1669	1669	0
73	20240322	181700	195771993	1669	1669	1669	1669	0
74	20240322	181600	195771993	1669	1669	1669	1669	0
75	20240322	181500	195771993	1669	1669	1669	1669	0
76	20240322	181400	195771993	1669	1669	1669	1669	0
77	20240322	181300	195771993	1669	1669	1669	1669	0
78	20240322	181200	195771993	1669	1669	1669	1669	0
79	20240322	181100	195771993	1669	1669	1669	1669	0
80	20240322	181000	195771993	1669	1669	1669	1669	0
81	20240322	180900	195771993	1669	1669	1669	1669	0
82	20240322	180800	195771993	1669	1669	1669	1669	0
83	20240322	180700	195771993	1669	1669	1669	1669	0
84	20240322	180600	195771993	1669	1669	1669	1669	0
85	20240322	180500	195771993	1669	1669	1669	1669	0
86	20240322	180400	195771993	1669	1669	1669	1669	0
87	20240322	180300	195771993	1669	1669	1669	1669	0
88	20240322	180200	195771993	1669	1669	1669	1669	0
89	20240322	180100	195771993	1669	1669	1669	1669	0
90	20240322	180000	195771993	1669	1669	1669	1669	0
91	20240322	175900	195771993	1669	1669	1669	1669	0
92	20240322	175800	195771993	1669	1669	1669	1669	2829
93	20240322	175700	195771993	1669	1669	1669	1669	0
94	20240322	175600	195771993	1669	1669	1669	1669	0
95	20240322	175500	195771993	1669	1669	1669	1669	0
96	20240322	175400	195771993	1669	1669	1669	1669	0
97	20240322	175300	195771993	1669	1669	1669	1669	0
98	20240322	175200	195771993	1669	1669	1669	1669	0
99	20240322	175100	195771993	1669	1669	1669	1669	0
100	20240322	175000	195771993	1669	1669	1669	1669	0
101	20240322	174900	195771993	1669	1669	1669	1669	0
102	20240322	174800	195771993	1669	1669	1669	1669	0
103	20240322	174700	195771993	1669	1669	1669	1669	0
104	20240322	174600	195771993	1669	1669	1669	1669	0
105	20240322	174500	195771993	1669	1669	1669	1669	0
106	20240322	174400	195771993	1669	1669	1669	1669	0
107	20240322	174300	195771993	1669	1669	1669	1669	0
108	20240322	174200	195771993	1669	1669	1669	1669	0
109	20240322	174100	195771993	1669	1669	1669	1669	0
110	20240322	174000	195771993	1669	1669	1669	1669	0
111	20240322	173900	195771993	1669	1669	1669	1669	0
112	20240322	173800	195771993	1669	1669	1669	1669	0
113	20240322	173700	195771993	1669	1669	1669	1669	0
114	20240322	173600	195771993	1669	1669	1669	1669	0
115	20240322	173500	195771993	1669	1669	1669	1669	0
116	20240322	173400	195771993	1669	1669	1669	1669	0
117	20240322	173300	195771993	1669	1669	1669	1669	0
118	20240322	173200	195771993	1669	1669	1669	1669	0
119	20240322	173100	195771993	1669	1669	1669	1669	0
120	20240322	173000	195771993	1669	1669	1669	1669	0
121	20240322	172900	195771993	1669	1669	1669	1669	0
122	20240322	172800	195771993	1669	1669	1669	1669	2829
123	20240322	172700	195771993	1669	1669	1669	1669	0
124	20240322	172600	195771993	1669	1669	1669	1669	0
125	20240322	172500	195771993	1669	1669	1669	1669	0
126	20240322	172400	195771993	1669	1669	1669	1669	0
127	20240322	172300	195771993	1669	1669	1669	1669	0
128	20240322	172200	195771993	1669	1669	1669	1669	0
129	20240322	172100	195771993	1669	1669	1669	1669	0
130	20240322	172000	195771993	1669	1669	1669	1669	0
131	20240322	171900	195771993	1669	1669	1669	1669	0
132	20240322	171800	195771993	1669	1669	1669	1669	0
133	20240322	171700	195771993	1669	1669	1669	1669	0
134	20240322	171600	195771993	1669	1669	1669	1669	0
135	20240322	171500	195771993	1669	1669	1669	1669	0
136	20240322	171400	195771993	1669	1669	1669	1669	0
137	20240322	171300	195771993	1669	1669	1669	1669	0
138	20240322	171200	195771993	1669	1669	1669	1669	0
139	20240322	171100	195771993	1669	1669	1669	1669	0
140	20240322	171000	195771993	1669	1669	1669	1669	0
141	20240322	170900	195771993	1669	1669	1669	1669	0
142	20240322	170800	195771993	1669	1669	1669	1669	0
143	20240322	170700	195771993	1669	1669	1669	1669	0
144	20240322	170600	195771993	1669	1669	1669	1669	0
145	20240322	170500	195771993	1669	1669	1669	1669	0
146	20240322	170400	195771993	1669	1669	1669	1669	0
147	20240322	170300	195771993	1669	1669	1669	1669	0
148	20240322	170200	195771993	1669	1669	1669	1669	0
149	20240322	170100	195771993	1669	1669	1669	1669	0
150	20240322	170000	195771993	1669	1669	1669	1669	0
151	20240322	165900	195771993	1669	1669	1669	1669	0
152	20240322	165800	195771993	1669	1669	1669	1669	2829
153	20240322	165700	195771993	1669	1669	1669	1669	0
154	20240322	165600	195771993	1669	1669	1669	1669	0
155	20240322	165500	195771993	1669	1669	1669	1669	0
156	20240322	165400	195771993	1669	1669	1669	1669	0
157	20240322	165300	195771993	1669	1669	1669	1669	0
158	20240322	165200	195771993	1669	1669	1669	1669	0
159	20240322	165100	195771993	1669	1669	1669	1669	0
160	20240322	165000	195771993	1669	1669	1669	1669	0
161	20240322	164900	195771993	1669	1669	1669	1669	0
162	20240322	164800	195771993	1669	1669	1669	1669	0
163	20240322	164700	195771993	1669	1669	1669	1669	0
164	20240322	164600	195771993	1669	1669	1669	1669	0
165	20240322	164500	195771993	1669	1669	1669	1669	0
166	20240322	164400	195771993	1669	1669	1669	1669	0
167	20240322	164300	195771993	1669	1669	1669	1669	0
168	20240322	164200	195771993	1669	1669	1669	1669	0
169	20240322	164100	195771993	1669	1669	1669	1669	0
170	20240322	164000	195771993	1669	1669	1669	1669	0
171	20240322	163900	195771993	1669	1669	1669	1669	0
172	20240322	163800	195771993	1669	1669	1669	1669	0
173	20240322	163700	195771993	1669	1669	1669	1669	0
174	20240322	163600	195771993	1669	1669	1669	1669	0
175	20240322	163500	195771993	1669	1669	1669	1669	0
176	20240322	163400	195771993	1669	1669	1669	1669	0
177	20240322	163300	195771993	1669	1669	1669	1669	0
178	20240322	163200	195771993	1669	1669	1669	1669	0
179	20240322	163100	195771993	1669	1669	1669	1669	0
180	20240322	163000	195771993	1669	1669	1669	1669	0
181	20240322	162900	195771993	1669	1669	1669	1669	0
182	20240322	162800	195771993	1669	1669	1669	1669	2829
183	20240322	162700	195771993	1669	1669	1669	1669	0
184	20240322	162600	195771993	1669	1669	1669	1669	0
185	20240322	162500	195771993	1669	1669	1669	1669	0
186	20240322	162400	195771993	1669	1669	1669	1669	0
187	20240322	162300	195771993	1669	1669	1669	1669	0
188	20240322	162200	195771993	1669	1669	1669	1669	0
189	20240322	162100	195771993	1669	1669	1669	1669	0
190	20240322	162000	195771993	1669	1669	1669	1669	0
191	20240322	161900	195771993	1669	1669	1669	1669	0
192	20240322	161800	195771993	1669	1669	1669	1669	0
193	20240322	161700	195771993	1669	1669	1669	1669	0
194	20240322	161600	195771993	1669	1669	1669	1669	0
195	20240322	161500	195771993	1669	1669	1669	1669	0
196	20240322	161400	195771993	1669	1669	1669	1669	0
197	20240322	161300	195771993	1669	1669	1669	1669	0
198	20240322	161200	195771993	1669	1669	1669	1669	0
199	20240322	161100	195771993	1669	1669	1669	1669	0
200	20240322	161000	195771993	1669	1669	1669	1669	0
201	20240322	160900	195771993	1669	1669	1669	1669	0
202	20240322	160800	195771993	1669	1669	1669	1669	0
203	20240322	160700	195771993	1669	1669	1669	1669	0
204	20240322	160600	195771993	1669	1669	1669	1669	0
205	20240322	160500	195771993	1669	1669	1669	1669	0
206	20240322	160400	195771993	1669	1669	1669	1669	0
207	20240322	160300	195771993	1669	1669	1669	1669	0
208	20240322	160200	195771993	1669	1669	1669	1669	0
209	20240322	160100	195771993	1669	1669	1669	1669	0
210	20240322	160000	195771993	1669	1669	1669	1669	0
211	20240322	155900	195771993	1669	1669	1669	1669	0
212	20240322	155800	195771993	1669	1669	1669	1669	2829
213	20240322	155700	195771993	1669	1669	1669	1669	0
214	20240322	155600	195771993	1669	1669	1669	1669	0
215	20240322	155500	195771993	1669	1669	1669	1669	0
216	20240322	155400	195771993	1669	1669	1669	1669	0
217	20240322	155300	195771993	1669	1669	1669	1669	0
218	20240322	155200	195771993	1669	1669	1669	1669	0
219	20240322	155100	195771993	1669	1669	1669	1669	0
220	20240322	155000	195771993	1669	1669	1669	1669	0
221	20240322	154900	195771993	1669	1669	1669	1669	0
222	20240322	154800	195771993	1669	1669	1669	1669	0
223	20240322	154700	195771993	1669	1669	1669	1669	0
224	20240322	154600	195771993	1669	1669	1669	1669	0
225	20240322	154500	195771993	1669	1669	1669	1669	0
226	20240322	154400	195771993	1669	1669	1669	1669	0
227	20240322	154300	195771993	1669	1669	1669	1669	0
228	20240322	154200	195771993	1669	1669	1669	1669	0
229	20240322	154100	195771993	1669	1669	1669	1669	0
230	20240322	154000	195771993	1669	1669	1669	1669	0
231	20240322	153900	195771993	1669	1669	1669	1669	0
232	20240322	153800	195771993	1669	1669	1669	1669	0
233	20240322	153700	195771993	1669	1669	1669	1669	0
234	20240322	153600	195771993	1669	1669	1669	1669	0
235	20240322	153500	195771993	1669	1669	1669	1669	0
236	20240322	153400	195771993	1669	1669	1669	1669	0
237	20240322	153300	195771993	1669	1669	1669	1669	0
238	20240322	153200	195771993	1669	1669	1669	1669	0
239	20240322	153100	195771993	1669	1669	1669	1669	0
240	20240322	153000	195771993	1669	1669	1669	1669	2829
241	20240322	152900	191050392	1668	1668	1668	1668	0
242	20240322	152800	191050392	1668	1668	1668	1668	0
243	20240322	152700	191050392	1668	1668	1668	1668	0
244	20240322	152600	191050392	1668	1668	1668	1668	0
245	20240322	152500	191050392	1668	1668	1668	1668	0
246	20240322	152400	191050392	1668	1668	1668	1668	0
247	20240322	152300	191050392	1668	1668	1668	1668	0
248	20240322	152200	191050392	1668	1668	1668	1668	0
249	20240322	152100	191050392	1668	1668	1668	1668	0
250	20240322	152000	191050392	1668	1668	1668	1668	0
251	20240322	151900	191050392	1668	1668	1669	1668	1798
252	20240322	151800	188050003	1667	1667	1668	1667	2566
253	20240322	151700	183769981	1667	1667	1667	1667	55
254	20240322	151600	183678296	1668	1668	1668	1668	722
255	20240322	151500	182474000	1668	1668	1668	1668	2
256	20240322	151400	182470664	1667	1667	1667	1667	1000
257	20240322	151300	180803664	1667	1667	1667	1667	420
258	20240322	151200	180103524	1668	1668	1668	1667	703
259	20240322	151100	178930925	1668	1669	1669	1668	1740
260	20240322	151000	176028604	1669	1669	1669	1669	52
261	20240322	150900	175941816	1669	1669	1669	1669	511
262	20240322	150800	175088957	1669	1669	1669	1669	2
263	20240322	150700	175085619	1669	1669	1669	1669	0
264	20240322	150600	175085619	1669	1669	1669	1669	0
265	20240322	150500	175085619	1669	1669	1669	1669	0
266	20240322	150400	175085619	1669	1669	1669	1669	0
267	20240322	150300	175085619	1669	1669	1669	1669	185
268	20240322	150200	174776854	1669	1668	1669	1668	96
269	20240322	150100	174616725	1668	1668	1668	1668	718
270	20240322	150000	173419101	1668	1668	1668	1668	0
271	20240322	145900	173419101	1668	1668	1668	1668	0
272	20240322	145800	173419101	1668	1668	1668	1668	0
273	20240322	145700	173419101	1668	1668	1668	1668	300
274	20240322	145600	172918701	1669	1668	1669	1668	2101
275	20240322	145500	169412633	1669	1669	1669	1669	444
276	20240322	145400	168671597	1669	1668	1669	1668	38
277	20240322	145300	168608178	1669	1669	1669	1669	10
278	20240322	145200	168591488	1669	1669	1669	1669	11
279	20240322	145100	168573129	1669	1669	1669	1669	13
280	20240322	145000	168551432	1669	1669	1669	1669	1002
281	20240322	144900	166879094	1669	1669	1669	1669	103
282	20240322	144800	166707187	1669	1671	1671	1669	2900
283	20240322	144700	161865024	1670	1670	1670	1670	2142
284	20240322	144600	158287884	1670	1670	1670	1670	1
285	20240322	144500	158286214	1670	1670	1670	1670	160
286	20240322	144400	158019014	1670	1670	1670	1670	470
287	20240322	144300	157234114	1671	1671	1671	1671	65
288	20240322	144200	157125499	1672	1672	1672	1672	20
289	20240322	144100	157092059	1672	1672	1672	1672	0
290	20240322	144000	157092059	1672	1672	1672	1672	4
291	20240322	143900	157085371	1672	1672	1672	1672	0
292	20240322	143800	157085371	1672	1672	1672	1672	0
293	20240322	143700	157085371	1672	1672	1672	1672	0
294	20240322	143600	157085371	1672	1672	1672	1672	6
295	20240322	143500	157075339	1673	1673	1673	1673	320
296	20240322	143400	156539979	1673	1673	1673	1673	14
297	20240322	143300	156516557	1673	1673	1673	1673	0
298	20240322	143200	156516557	1673	1673	1673	1673	2
299	20240322	143100	156513211	1675	1675	1675	1675	0
300	20240322	143000	156513211	1675	1675	1675	1675	0
301	20240322	142900	156513211	1675	1675	1675	1675	0
302	20240322	142800	156513211	1675	1675	1675	1675	0
303	20240322	142700	156513211	1675	1670	1675	1668	579
304	20240322	142600	155547303	1676	1676	1676	1676	1
305	20240322	142500	155545627	1669	1669	1669	1669	0
306	20240322	142400	155545627	1669	1669	1669	1669	300
307	20240322	142300	155044927	1669	1669	1669	1669	0
308	20240322	142200	155044927	1669	1669	1669	1669	0
309	20240322	142100	155044927	1669	1669	1669	1669	0
310	20240322	142000	155044927	1669	1669	1669	1669	0
311	20240322	141900	155044927	1669	1670	1670	1669	50
312	20240322	141800	154961467	1669	1671	1671	1669	2329
313	20240322	141700	151073584	1678	1678	1678	1678	0
314	20240322	141600	151073584	1678	1678	1678	1678	1
315	20240322	141500	151071906	1677	1677	1677	1677	2
316	20240322	141400	151068552	1677	1677	1677	1677	0
317	20240322	141300	151068552	1677	1677	1677	1677	0
318	20240322	141200	151068552	1677	1677	1677	1677	0
319	20240322	141100	151068552	1677	1677	1677	1677	0
320	20240322	141000	151068552	1677	1677	1677	1677	0
321	20240322	140900	151068552	1677	1677	1677	1677	0
322	20240322	140800	151068552	1677	1677	1677	1677	0
323	20240322	140700	151068552	1677	1677	1677	1677	0
324	20240322	140600	151068552	1677	1677	1677	1677	94
325	20240322	140500	150910914	1677	1677	1677	1677	0
326	20240322	140400	150910914	1677	1677	1677	1677	0
327	20240322	140300	150910914	1677	1676	1677	1676	500
328	20240322	140200	150072913	1676	1676	1676	1676	1
329	20240322	140100	150071237	1670	1672	1672	1670	3662
330	20240322	140000	143954919	1671	1671	1671	1671	0
331	20240322	135900	143954919	1671	1671	1671	1671	0
332	20240322	135800	143954919	1671	1671	1671	1671	0
333	20240322	135700	143954919	1671	1672	1672	1671	50
334	20240322	135600	143871337	1677	1677	1677	1677	0
335	20240322	135500	143871337	1677	1677	1677	1677	0
336	20240322	135400	143871337	1677	1677	1677	1677	0
337	20240322	135300	143871337	1677	1677	1677	1677	0
338	20240322	135200	143871337	1677	1677	1677	1677	0
339	20240322	135100	143871337	1677	1677	1677	1677	1
340	20240322	135000	143869660	1672	1672	1672	1672	0
341	20240322	134900	143869660	1672	1673	1673	1672	142
342	20240322	134800	143632229	1674	1674	1674	1674	0
343	20240322	134700	143632229	1674	1674	1674	1674	10
344	20240322	134600	143615489	1674	1674	1674	1674	1
345	20240322	134500	143613815	1673	1673	1673	1673	255
346	20240322	134400	143187200	1674	1674	1674	1674	3
347	20240322	134300	143182178	1674	1674	1674	1674	29
348	20240322	134200	143133632	1674	1674	1674	1674	823
349	20240322	134100	141755930	1674	1674	1674	1674	0
350	20240322	134000	141755930	1674	1674	1674	1674	0
351	20240322	133900	141755930	1674	1674	1674	1674	0
352	20240322	133800	141755930	1674	1674	1674	1674	0
353	20240322	133700	141755930	1674	1674	1674	1674	1
354	20240322	133600	141754256	1677	1678	1678	1677	53
355	20240322	133500	141665371	1678	1677	1678	1677	55
356	20240322	133400	141573135	1677	1677	1677	1677	0
357	20240322	133300	141573135	1677	1677	1677	1677	10
358	20240322	133200	141556365	1677	1677	1677	1677	0
359	20240322	133100	141556365	1677	1677	1677	1677	0
360	20240322	133000	141556365	1677	1677	1677	1677	50
361	20240322	132900	141472515	1677	1677	1677	1677	1000
362	20240322	132800	139795515	1676	1676	1676	1676	738
363	20240322	132700	138558627	1676	1676	1676	1676	0
364	20240322	132600	138558627	1676	1676	1676	1676	0
365	20240322	132500	138558627	1676	1676	1676	1676	0
366	20240322	132400	138558627	1676	1676	1676	1676	12
367	20240322	132300	138538515	1676	1676	1676	1676	0
368	20240322	132200	138538515	1676	1676	1676	1676	1
369	20240322	132100	138536839	1676	1676	1676	1676	0
370	20240322	132000	138536839	1676	1676	1676	1676	10
371	20240322	131900	138520079	1673	1673	1673	1673	11881
372	20240322	131800	118643166	1672	1673	1673	1672	191
373	20240322	131700	118323641	1673	1675	1675	1673	2672
374	20240322	131600	113853069	1675	1675	1675	1675	0
375	20240322	131500	113853069	1675	1675	1675	1675	213
376	20240322	131400	113496294	1675	1674	1675	1674	1106
377	20240322	131300	111644703	1673	1674	1674	1673	135
378	20240322	131200	111418767	1674	1674	1674	1674	0
379	20240322	131100	111418767	1674	1674	1674	1674	50
380	20240322	131000	111335067	1674	1674	1674	1674	0
381	20240322	130900	111335067	1674	1674	1674	1674	0
382	20240322	130800	111335067	1674	1674	1674	1674	0
383	20240322	130700	111335067	1674	1674	1674	1674	0
384	20240322	130600	111335067	1674	1674	1674	1674	0
385	20240322	130500	111335067	1674	1674	1674	1674	196
386	20240322	130400	111006963	1674	1674	1674	1674	9
387	20240322	130300	110991897	1674	1674	1674	1674	0
388	20240322	130200	110991897	1674	1674	1674	1674	1
389	20240322	130100	110990223	1674	1674	1674	1674	0
390	20240322	130000	110990223	1674	1674	1674	1674	0
391	20240322	125900	110990223	1674	1674	1674	1674	0
392	20240322	125800	110990223	1674	1674	1674	1674	0
393	20240322	125700	110990223	1674	1674	1674	1674	69
394	20240322	125600	110874717	1674	1674	1674	1674	1
395	20240322	125500	110873043	1673	1673	1673	1673	4
396	20240322	125400	110866351	1673	1673	1673	1673	300
397	20240322	125300	110364451	1674	1674	1674	1674	0
398	20240322	125200	110364451	1674	1674	1674	1674	1
399	20240322	125100	110362777	1674	1674	1674	1674	181
400	20240322	125000	110059783	1674	1674	1674	1674	0
401	20240322	124900	110059783	1674	1674	1674	1674	0
402	20240322	124800	110059783	1674	1674	1674	1674	0
403	20240322	124700	110059783	1674	1674	1674	1674	200
404	20240322	124600	109724983	1674	1674	1674	1674	0
405	20240322	124500	109724983	1674	1674	1674	1674	0
406	20240322	124400	109724983	1674	1674	1674	1674	0
407	20240322	124300	109724983	1674	1674	1674	1674	0
408	20240322	124200	109724983	1674	1674	1674	1674	0
409	20240322	124100	109724983	1674	1674	1674	1674	1
410	20240322	124000	109723309	1670	1670	1670	1670	0
411	20240322	123900	109723309	1670	1670	1670	1670	0
412	20240322	123800	109723309	1670	1674	1674	1670	526
413	20240322	123700	108844785	1670	1670	1670	1670	0
414	20240322	123600	108844785	1670	1670	1670	1670	370
415	20240322	123500	108226885	1670	1670	1670	1670	0
416	20240322	123400	108226885	1670	1672	1672	1670	926
417	20240322	123300	106679373	1674	1674	1674	1674	0
418	20240322	123200	106679373	1674	1674	1674	1674	1
419	20240322	123100	106677699	1674	1674	1674	1674	0
420	20240322	123000	106677699	1674	1673	1674	1671	51
421	20240322	122900	106592472	1674	1674	1674	1674	0
422	20240322	122800	106592472	1674	1674	1674	1674	40
423	20240322	122700	106525512	1674	1674	1674	1674	0
424	20240322	122600	106525512	1674	1674	1674	1674	0
425	20240322	122500	106525512	1674	1674	1674	1674	0
426	20240322	122400	106525512	1674	1674	1674	1674	0
427	20240322	122300	106525512	1674	1674	1674	1674	1
428	20240322	122200	106523838	1671	1671	1671	1671	0
429	20240322	122100	106523838	1671	1674	1674	1671	3
430	20240322	122000	106518822	1671	1671	1671	1671	0
431	20240322	121900	106518822	1671	1671	1671	1671	0
432	20240322	121800	106518822	1671	1671	1671	1671	0
433	20240322	121700	106518822	1671	1671	1671	1671	1197
434	20240322	121600	104518635	1671	1671	1671	1671	0
435	20240322	121500	104518635	1671	1671	1671	1671	0
436	20240322	121400	104518635	1671	1671	1671	1671	0
437	20240322	121300	104518635	1671	1671	1671	1671	0
438	20240322	121200	104518635	1671	1671	1671	1671	0
439	20240322	121100	104518635	1671	1671	1671	1671	0
440	20240322	121000	104518635	1671	1671	1671	1671	0
441	20240322	120900	104518635	1671	1671	1671	1671	275
442	20240322	120800	104059110	1671	1671	1671	1671	0
443	20240322	120700	104059110	1671	1671	1671	1671	0
444	20240322	120600	104059110	1671	1671	1671	1671	4
445	20240322	120500	104052426	1671	1671	1671	1671	0
446	20240322	120400	104052426	1671	1671	1671	1671	0
447	20240322	120300	104052426	1671	1671	1671	1671	0
448	20240322	120200	104052426	1671	1673	1673	1671	50
449	20240322	120100	103968847	1674	1674	1674	1674	0
450	20240322	120000	103968847	1674	1674	1674	1674	2
451	20240322	115900	103965499	1674	1674	1674	1674	0
452	20240322	115800	103965499	1674	1674	1674	1674	0
453	20240322	115700	103965499	1674	1674	1674	1674	0
454	20240322	115600	103965499	1674	1674	1674	1674	0
455	20240322	115500	103965499	1674	1674	1674	1674	0
456	20240322	115400	103965499	1674	1674	1674	1674	5
457	20240322	115300	103957129	1674	1674	1674	1674	0
458	20240322	115200	103957129	1674	1674	1674	1674	4
459	20240322	115100	103950433	1674	1674	1674	1674	4
460	20240322	115000	103943737	1674	1674	1674	1674	1000
461	20240322	114900	102269737	1674	1674	1674	1674	0
462	20240322	114800	102269737	1674	1674	1674	1674	0
463	20240322	114700	102269737	1674	1674	1674	1674	0
464	20240322	114600	102269737	1674	1674	1674	1674	3
465	20240322	114500	102264715	1674	1674	1674	1674	0
466	20240322	114400	102264715	1674	1674	1674	1674	0
467	20240322	114300	102264715	1674	1674	1674	1674	0
468	20240322	114200	102264715	1674	1674	1674	1674	65
469	20240322	114100	102155905	1674	1674	1674	1674	0
470	20240322	114000	102155905	1674	1674	1674	1674	0
471	20240322	113900	102155905	1674	1673	1674	1673	677
472	20240322	113800	101023016	1672	1672	1672	1672	982
473	20240322	113700	99381112	1672	1672	1672	1672	2719
474	20240322	113600	94834944	1672	1672	1672	1672	802
475	20240322	113500	93494000	1672	1673	1673	1672	18
476	20240322	113400	93463887	1673	1673	1673	1673	37
477	20240322	113300	93401986	1673	1673	1673	1673	2
478	20240322	113200	93398640	1672	1672	1672	1672	0
479	20240322	113100	93398640	1672	1672	1672	1672	188
480	20240322	113000	93084304	1672	1672	1672	1672	140
481	20240322	112900	92850224	1673	1673	1673	1673	0
482	20240322	112800	92850224	1673	1673	1673	1673	0
483	20240322	112700	92850224	1673	1673	1673	1673	5
484	20240322	112600	92841859	1673	1673	1673	1673	0
485	20240322	112500	92841859	1673	1673	1673	1673	0
486	20240322	112400	92841859	1673	1673	1673	1673	0
487	20240322	112300	92841859	1673	1673	1673	1673	1
488	20240322	112200	92840186	1673	1673	1673	1673	1
489	20240322	112100	92838513	1673	1673	1673	1673	0
490	20240322	112000	92838513	1673	1673	1673	1673	18
491	20240322	111900	92808399	1673	1673	1673	1673	0
492	20240322	111800	92808399	1673	1673	1673	1673	0
493	20240322	111700	92808399	1673	1673	1673	1673	0
494	20240322	111600	92808399	1673	1673	1673	1673	52
495	20240322	111500	92721403	1673	1673	1673	1673	1
496	20240322	111400	92719730	1670	1670	1670	1670	0
497	20240322	111300	92719730	1670	1670	1670	1670	0
498	20240322	111200	92719730	1670	1670	1670	1670	406
499	20240322	111100	92041710	1670	1670	1670	1670	1
500	20240322	111000	92040040	1669	1669	1669	1669	0
501	20240322	110900	92040040	1669	1669	1669	1669	0
502	20240322	110800	92040040	1669	1669	1669	1669	1000
503	20240322	110700	90371040	1669	1669	1669	1669	0
504	20240322	110600	90371040	1669	1669	1669	1669	0
505	20240322	110500	90371040	1669	1669	1669	1669	0
506	20240322	110400	90371040	1669	1669	1669	1669	0
507	20240322	110300	90371040	1669	1669	1669	1669	225
508	20240322	110200	89995515	1670	1669	1670	1669	114
509	20240322	110100	89805248	1669	1669	1669	1669	0
510	20240322	110000	89805248	1669	1669	1669	1669	470
511	20240322	105900	89020818	1669	1670	1670	1669	1089
512	20240322	105800	87203276	1670	1670	1670	1670	2
513	20240322	105700	87199936	1670	1670	1670	1670	0
514	20240322	105600	87199936	1670	1670	1670	1670	0
515	20240322	105500	87199936	1670	1670	1670	1670	10
516	20240322	105400	87183236	1670	1670	1670	1670	22
517	20240322	105300	87146496	1670	1670	1670	1670	602
518	20240322	105200	86141156	1669	1669	1669	1669	0
519	20240322	105100	86141156	1669	1669	1669	1669	100
520	20240322	105000	85974256	1670	1667	1670	1667	64
521	20240322	104900	85867481	1668	1669	1669	1668	268
522	20240322	104800	85420311	1670	1670	1670	1670	1
523	20240322	104700	85418641	1670	1670	1670	1670	4
524	20240322	104600	85411961	1670	1671	1671	1669	3611
525	20240322	104500	79382266	1671	1671	1671	1671	0
526	20240322	104400	79382266	1671	1672	1672	1671	3851
527	20240322	104300	72946703	1673	1673	1673	1673	0
528	20240322	104200	72946703	1673	1673	1673	1673	12
529	20240322	104100	72926627	1673	1673	1673	1673	5
530	20240322	104000	72918262	1672	1672	1672	1672	0
531	20240322	103900	72918262	1672	1672	1672	1672	13
532	20240322	103800	72896526	1672	1672	1672	1672	0
533	20240322	103700	72896526	1672	1672	1672	1672	1000
534	20240322	103600	71224526	1673	1673	1673	1673	15
535	20240322	103500	71199431	1674	1674	1674	1674	0
536	20240322	103400	71199431	1674	1674	1674	1674	100
537	20240322	103300	71032031	1672	1672	1672	1672	0
538	20240322	103200	71032031	1672	1672	1672	1672	0
539	20240322	103100	71032031	1672	1673	1673	1672	201
540	20240322	103000	70695838	1674	1674	1674	1674	0
541	20240322	102900	70695838	1674	1674	1674	1674	471
542	20240322	102800	69907384	1673	1673	1673	1673	1422
543	20240322	102700	67528378	1674	1674	1674	1674	0
544	20240322	102600	67528378	1674	1674	1674	1674	10
545	20240322	102500	67511638	1674	1674	1674	1674	0
546	20240322	102400	67511638	1674	1674	1674	1674	10
547	20240322	102300	67494898	1674	1674	1674	1674	0
548	20240322	102200	67494898	1674	1674	1674	1674	16
549	20240322	102100	67468114	1674	1674	1674	1674	0
550	20240322	102000	67468114	1674	1674	1674	1674	10
551	20240322	101900	67451374	1674	1674	1674	1674	62
552	20240322	101800	67347586	1674	1674	1674	1674	0
553	20240322	101700	67347586	1674	1674	1674	1674	10
554	20240322	101600	67330846	1673	1673	1673	1673	1000
555	20240322	101500	65657846	1674	1674	1674	1674	39
556	20240322	101400	65592560	1674	1674	1674	1674	856
557	20240322	101300	64159616	1676	1676	1676	1676	0
558	20240322	101200	64159616	1676	1676	1676	1676	1
559	20240322	101100	64157940	1673	1673	1673	1673	0
560	20240322	101000	64157940	1673	1673	1673	1673	300
561	20240322	100900	63656040	1672	1672	1672	1672	50
562	20240322	100800	63572440	1671	1671	1671	1671	0
563	20240322	100700	63572440	1671	1676	1676	1671	108
564	20240322	100600	63391957	1676	1676	1676	1676	8
565	20240322	100500	63378549	1677	1677	1677	1677	0
566	20240322	100400	63378549	1677	1677	1677	1677	0
567	20240322	100300	63378549	1677	1677	1677	1677	1
568	20240322	100200	63376872	1671	1677	1677	1671	1016
569	20240322	100100	61678820	1677	1677	1677	1677	10
570	20240322	100000	61662050	1677	1677	1677	1677	1
571	20240322	095900	61660373	1677	1671	1677	1671	203
572	20240322	095800	61321142	1677	1671	1677	1671	2002
573	20240322	095700	57975788	1671	1677	1677	1671	106
574	20240322	095600	57798465	1677	1677	1677	1677	11
575	20240322	095500	57780018	1677	1677	1677	1677	41
576	20240322	095400	57711261	1677	1677	1677	1677	13
577	20240322	095300	57689460	1677	1672	1677	1671	303
578	20240322	095200	57183041	1670	1670	1670	1670	0
579	20240322	095100	57183041	1670	1678	1678	1670	1422
580	20240322	095000	54806598	1678	1677	1678	1677	60
581	20240322	094900	54705972	1677	1677	1677	1677	76
582	20240322	094800	54578520	1678	1678	1678	1678	3
583	20240322	094700	54573486	1677	1677	1677	1677	0
584	20240322	094600	54573486	1677	1678	1678	1677	185
585	20240322	094500	54263236	1678	1678	1678	1678	284
586	20240322	094400	53786684	1678	1677	1678	1677	110
587	20240322	094300	53602124	1677	1677	1677	1677	5
588	20240322	094200	53593739	1678	1678	1678	1678	0
589	20240322	094100	53593739	1678	1675	1678	1675	553
590	20240322	094000	52667461	1675	1675	1675	1675	106
591	20240322	093900	52489911	1675	1676	1676	1675	300
592	20240322	093800	51987115	1676	1676	1676	1676	4
593	20240322	093700	51980411	1676	1676	1676	1676	2
594	20240322	093600	51977059	1676	1676	1676	1676	4
595	20240322	093500	51970355	1672	1672	1672	1672	0
596	20240322	093400	51970355	1672	1672	1672	1672	0
597	20240322	093300	51970355	1672	1673	1673	1672	500
598	20240322	093200	51134353	1672	1672	1672	1672	0
599	20240322	093100	51134353	1672	1672	1672	1672	36
600	20240322	093000	51074161	1672	1673	1673	1672	857
601	20240322	092900	49641233	1672	1672	1672	1672	0
602	20240322	092800	49641233	1672	1672	1672	1672	500
603	20240322	092700	48805233	1672	1673	1673	1672	200
604	20240322	092600	48470824	1672	1672	1672	1672	0
605	20240322	092500	48470824	1672	1672	1672	1672	0
606	20240322	092400	48470824	1672	1672	1672	1672	0
607	20240322	092300	48470824	1672	1672	1672	1672	50
608	20240322	092200	48387224	1679	1679	1679	1679	0
609	20240322	092100	48387224	1679	1679	1679	1679	0
610	20240322	092000	48387224	1679	1679	1679	1679	19
611	20240322	091900	48355323	1679	1679	1679	1679	118
612	20240322	091800	48157201	1679	1671	1679	1670	128
613	20240322	091700	47943391	1670	1670	1670	1670	0
614	20240322	091600	47943391	1670	1670	1670	1670	0
615	20240322	091500	47943391	1670	1670	1670	1670	79
616	20240322	091400	47811461	1670	1671	1671	1670	116
617	20240322	091300	47617637	1679	1679	1679	1679	0
618	20240322	091200	47617637	1679	1671	1679	1671	795
619	20240322	091100	46289176	1671	1673	1673	1670	1724
620	20240322	091000	43408523	1673	1673	1673	1673	0
621	20240322	090900	43408523	1673	1680	1680	1673	1326
622	20240322	090800	41189074	1681	1681	1681	1681	100
623	20240322	090700	41020974	1684	1684	1684	1684	139
624	20240322	090600	40786898	1684	1684	1684	1684	5132
625	20240322	090500	32144610	1684	1692	1692	1684	150
626	20240322	090400	31891210	1693	1693	1693	1693	0
627	20240322	090300	31891210	1693	1671	1693	1671	6065
628	20240322	090200	21634337	1693	1697	1697	1693	259
629	20240322	090100	21195391	1699	1700	1703	1665	185
630	20240322	090000	20882023	1700	1663	1700	1663	12536