KissMeData/152550/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,202300,341575629,351,351,351,351,59068
20240320,202200,341575629,351,351,351,351,0
20240320,202100,341575629,351,351,351,351,0
20240320,202000,341575629,351,351,351,351,0
20240320,201900,341575629,351,351,351,351,0
20240320,201800,341575629,351,351,351,351,0
20240320,201700,341575629,351,351,351,351,0
20240320,201600,341575629,351,351,351,351,0
20240320,201500,341575629,351,351,351,351,0
20240320,201400,341575629,351,351,351,351,0
20240320,201300,341575629,351,351,351,351,0
20240320,201200,341575629,351,351,351,351,0
20240320,201100,341575629,351,351,351,351,0
20240320,201000,341575629,351,351,351,351,0
20240320,200900,341575629,351,351,351,351,0
20240320,200800,341575629,351,351,351,351,0
20240320,200700,341575629,351,351,351,351,0
20240320,200600,341575629,351,351,351,351,0
20240320,200500,341575629,351,351,351,351,0
20240320,200400,341575629,351,351,351,351,0
20240320,200300,341575629,351,351,351,351,0
20240320,200200,341575629,351,351,351,351,0
20240320,200100,341575629,351,351,351,351,0
20240320,200000,341575629,351,351,351,351,0
20240320,195900,341575629,351,351,351,351,0
20240320,195800,341575629,351,351,351,351,0
20240320,195700,341575629,351,351,351,351,0
20240320,195600,341575629,351,351,351,351,0
20240320,195500,341575629,351,351,351,351,0
20240320,195400,341575629,351,351,351,351,0
20240320,195300,341575629,351,351,351,351,59068
20240320,195200,341575629,351,351,351,351,0
20240320,195100,341575629,351,351,351,351,0
20240320,195000,341575629,351,351,351,351,0
20240320,194900,341575629,351,351,351,351,0
20240320,194800,341575629,351,351,351,351,0
20240320,194700,341575629,351,351,351,351,0
20240320,194600,341575629,351,351,351,351,0
20240320,194500,341575629,351,351,351,351,0
20240320,194400,341575629,351,351,351,351,0
20240320,194300,341575629,351,351,351,351,0
20240320,194200,341575629,351,351,351,351,0
20240320,194100,341575629,351,351,351,351,0
20240320,194000,341575629,351,351,351,351,0
20240320,193900,341575629,351,351,351,351,0
20240320,193800,341575629,351,351,351,351,0
20240320,193700,341575629,351,351,351,351,0
20240320,193600,341575629,351,351,351,351,0
20240320,193500,341575629,351,351,351,351,0
20240320,193400,341575629,351,351,351,351,0
20240320,193300,341575629,351,351,351,351,0
20240320,193200,341575629,351,351,351,351,0
20240320,193100,341575629,351,351,351,351,0
20240320,193000,341575629,351,351,351,351,0
20240320,192900,341575629,351,351,351,351,0
20240320,192800,341575629,351,351,351,351,0
20240320,192700,341575629,351,351,351,351,0
20240320,192600,341575629,351,351,351,351,0
20240320,192500,341575629,351,351,351,351,0
20240320,192400,341575629,351,351,351,351,0
20240320,192300,341575629,351,351,351,351,59068
20240320,192200,341575629,351,351,351,351,0
20240320,192100,341575629,351,351,351,351,0
20240320,192000,341575629,351,351,351,351,0
20240320,191900,341575629,351,351,351,351,0
20240320,191800,341575629,351,351,351,351,0
20240320,191700,341575629,351,351,351,351,0
20240320,191600,341575629,351,351,351,351,0
20240320,191500,341575629,351,351,351,351,0
20240320,191400,341575629,351,351,351,351,0
20240320,191300,341575629,351,351,351,351,0
20240320,191200,341575629,351,351,351,351,0
20240320,191100,341575629,351,351,351,351,0
20240320,191000,341575629,351,351,351,351,0
20240320,190900,341575629,351,351,351,351,0
20240320,190800,341575629,351,351,351,351,0
20240320,190700,341575629,351,351,351,351,0
20240320,190600,341575629,351,351,351,351,0
20240320,190500,341575629,351,351,351,351,0
20240320,190400,341575629,351,351,351,351,0
20240320,190300,341575629,351,351,351,351,0
20240320,190200,341575629,351,351,351,351,0
20240320,190100,341575629,351,351,351,351,0
20240320,190000,341575629,351,351,351,351,0
20240320,185900,341575629,351,351,351,351,0
20240320,185800,341575629,351,351,351,351,0
20240320,185700,341575629,351,351,351,351,0
20240320,185600,341575629,351,351,351,351,0
20240320,185500,341575629,351,351,351,351,0
20240320,185400,341575629,351,351,351,351,0
20240320,185300,341575629,351,351,351,351,59068
20240320,185200,341575629,351,351,351,351,0
20240320,185100,341575629,351,351,351,351,0
20240320,185000,341575629,351,351,351,351,0
20240320,184900,341575629,351,351,351,351,0
20240320,184800,341575629,351,351,351,351,0
20240320,184700,341575629,351,351,351,351,0
20240320,184600,341575629,351,351,351,351,0
20240320,184500,341575629,351,351,351,351,0
20240320,184400,341575629,351,351,351,351,0
20240320,184300,341575629,351,351,351,351,0
20240320,184200,341575629,351,351,351,351,0
20240320,184100,341575629,351,351,351,351,0
20240320,184000,341575629,351,351,351,351,0
20240320,183900,341575629,351,351,351,351,0
20240320,183800,341575629,351,351,351,351,0
20240320,183700,341575629,351,351,351,351,0
20240320,183600,341575629,351,351,351,351,0
20240320,183500,341575629,351,351,351,351,0
20240320,183400,341575629,351,351,351,351,0
20240320,183300,341575629,351,351,351,351,0
20240320,183200,341575629,351,351,351,351,0
20240320,183100,341575629,351,351,351,351,0
20240320,183000,341575629,351,351,351,351,0
20240320,182900,341575629,351,351,351,351,0
20240320,182800,341575629,351,351,351,351,0
20240320,182700,341575629,351,351,351,351,0
20240320,182600,341575629,351,351,351,351,0
20240320,182500,341575629,351,351,351,351,0
20240320,182400,341575629,351,351,351,351,0
20240320,182300,341575629,351,351,351,351,59068
20240320,182200,341575629,351,351,351,351,0
20240320,182100,341575629,351,351,351,351,0
20240320,182000,341575629,351,351,351,351,0
20240320,181900,341575629,351,351,351,351,0
20240320,181800,341575629,351,351,351,351,0
20240320,181700,341575629,351,351,351,351,0
20240320,181600,341575629,351,351,351,351,0
20240320,181500,341575629,351,351,351,351,0
20240320,181400,341575629,351,351,351,351,0
20240320,181300,341575629,351,351,351,351,0
20240320,181200,341575629,351,351,351,351,0
20240320,181100,341575629,351,351,351,351,0
20240320,181000,341575629,351,351,351,351,0
20240320,180900,341575629,351,351,351,351,0
20240320,180800,341575629,351,351,351,351,0
20240320,180700,341575629,351,351,351,351,0
20240320,180600,341575629,351,351,351,351,0
20240320,180500,341575629,351,351,351,351,0
20240320,180400,341575629,351,351,351,351,0
20240320,180300,341575629,351,351,351,351,0
20240320,180200,341575629,351,351,351,351,0
20240320,180100,341575629,351,351,351,351,0
20240320,180000,341575629,351,351,351,351,0
20240320,175900,341575629,351,351,351,351,0
20240320,175800,341575629,351,351,351,351,0
20240320,175700,341575629,351,351,351,351,0
20240320,175600,341575629,351,351,351,351,0
20240320,175500,341575629,351,351,351,351,0
20240320,175400,341575629,351,351,351,351,0
20240320,175300,341575629,351,351,351,351,59068
20240320,175200,341575629,351,351,351,351,0
20240320,175100,341575629,351,351,351,351,0
20240320,175000,341575629,351,351,351,351,0
20240320,174900,341575629,351,351,351,351,0
20240320,174800,341575629,351,351,351,351,0
20240320,174700,341575629,351,351,351,351,0
20240320,174600,341575629,351,351,351,351,0
20240320,174500,341575629,351,351,351,351,0
20240320,174400,341575629,351,351,351,351,0
20240320,174300,341575629,351,351,351,351,0
20240320,174200,341575629,351,351,351,351,0
20240320,174100,341575629,351,351,351,351,0
20240320,174000,341575629,351,351,351,351,0
20240320,173900,341575629,351,351,351,351,0
20240320,173800,341575629,351,351,351,351,0
20240320,173700,341575629,351,351,351,351,0
20240320,173600,341575629,351,351,351,351,0
20240320,173500,341575629,351,351,351,351,0
20240320,173400,341575629,351,351,351,351,0
20240320,173300,341575629,351,351,351,351,0
20240320,173200,341575629,351,351,351,351,0
20240320,173100,341575629,351,351,351,351,0
20240320,173000,341575629,351,351,351,351,0
20240320,172900,341575629,351,351,351,351,0
20240320,172800,341575629,351,351,351,351,0
20240320,172700,341575629,351,351,351,351,0
20240320,172600,341575629,351,351,351,351,0
20240320,172500,341575629,351,351,351,351,0
20240320,172400,341575629,351,351,351,351,0
20240320,172300,341575629,351,351,351,351,59068
20240320,172200,341575629,351,351,351,351,0
20240320,172100,341575629,351,351,351,351,0
20240320,172000,341575629,351,351,351,351,0
20240320,171900,341575629,351,351,351,351,0
20240320,171800,341575629,351,351,351,351,0
20240320,171700,341575629,351,351,351,351,0
20240320,171600,341575629,351,351,351,351,0
20240320,171500,341575629,351,351,351,351,0
20240320,171400,341575629,351,351,351,351,0
20240320,171300,341575629,351,351,351,351,0
20240320,171200,341575629,351,351,351,351,0
20240320,171100,341575629,351,351,351,351,0
20240320,171000,341575629,351,351,351,351,0
20240320,170900,341575629,351,351,351,351,0
20240320,170800,341575629,351,351,351,351,0
20240320,170700,341575629,351,351,351,351,0
20240320,170600,341575629,351,351,351,351,0
20240320,170500,341575629,351,351,351,351,0
20240320,170400,341575629,351,351,351,351,0
20240320,170300,341575629,351,351,351,351,0
20240320,170200,341575629,351,351,351,351,0
20240320,170100,341575629,351,351,351,351,0
20240320,170000,341575629,351,351,351,351,0
20240320,165900,341575629,351,351,351,351,0
20240320,165800,341575629,351,351,351,351,0
20240320,165700,341575629,351,351,351,351,0
20240320,165600,341575629,351,351,351,351,0
20240320,165500,341575629,351,351,351,351,0
20240320,165400,341575629,351,351,351,351,0
20240320,165300,341575629,351,351,351,351,59068
20240320,165200,341575629,351,351,351,351,0
20240320,165100,341575629,351,351,351,351,0
20240320,165000,341575629,351,351,351,351,0
20240320,164900,341575629,351,351,351,351,0
20240320,164800,341575629,351,351,351,351,0
20240320,164700,341575629,351,351,351,351,0
20240320,164600,341575629,351,351,351,351,0
20240320,164500,341575629,351,351,351,351,0
20240320,164400,341575629,351,351,351,351,0
20240320,164300,341575629,351,351,351,351,0
20240320,164200,341575629,351,351,351,351,0
20240320,164100,341575629,351,351,351,351,0
20240320,164000,341575629,351,351,351,351,0
20240320,163900,341575629,351,351,351,351,0
20240320,163800,341575629,351,351,351,351,0
20240320,163700,341575629,351,351,351,351,0
20240320,163600,341575629,351,351,351,351,0
20240320,163500,341575629,351,351,351,351,0
20240320,163400,341575629,351,351,351,351,0
20240320,163300,341575629,351,351,351,351,0
20240320,163200,341575629,351,351,351,351,0
20240320,163100,341575629,351,351,351,351,0
20240320,163000,341575629,351,351,351,351,0
20240320,162900,341575629,351,351,351,351,0
20240320,162800,341575629,351,351,351,351,0
20240320,162700,341575629,351,351,351,351,0
20240320,162600,341575629,351,351,351,351,0
20240320,162500,341575629,351,351,351,351,0
20240320,162400,341575629,351,351,351,351,0
20240320,162300,341575629,351,351,351,351,59068
20240320,162200,341575629,351,351,351,351,0
20240320,162100,341575629,351,351,351,351,0
20240320,162000,341575629,351,351,351,351,0
20240320,161900,341575629,351,351,351,351,0
20240320,161800,341575629,351,351,351,351,0
20240320,161700,341575629,351,351,351,351,0
20240320,161600,341575629,351,351,351,351,0
20240320,161500,341575629,351,351,351,351,0
20240320,161400,341575629,351,351,351,351,0
20240320,161300,341575629,351,351,351,351,0
20240320,161200,341575629,351,351,351,351,0
20240320,161100,341575629,351,351,351,351,0
20240320,161000,341575629,351,351,351,351,0
20240320,160900,341575629,351,351,351,351,0
20240320,160800,341575629,351,351,351,351,0
20240320,160700,341575629,351,351,351,351,0
20240320,160600,341575629,351,351,351,351,0
20240320,160500,341575629,351,351,351,351,0
20240320,160400,341575629,351,351,351,351,0
20240320,160300,341575629,351,351,351,351,0
20240320,160200,341575629,351,351,351,351,0
20240320,160100,341575629,351,351,351,351,0
20240320,160000,341575629,351,351,351,351,0
20240320,155900,341575629,351,351,351,351,0
20240320,155800,341575629,351,351,351,351,0
20240320,155700,341575629,351,351,351,351,0
20240320,155600,341575629,351,351,351,351,0
20240320,155500,341575629,351,351,351,351,0
20240320,155400,341575629,351,351,351,351,0
20240320,155300,341575629,351,351,351,351,59068
20240320,155200,341575629,351,351,351,351,0
20240320,155100,341575629,351,351,351,351,0
20240320,155000,341575629,351,351,351,351,0
20240320,154900,341575629,351,351,351,351,0
20240320,154800,341575629,351,351,351,351,0
20240320,154700,341575629,351,351,351,351,0
20240320,154600,341575629,351,351,351,351,0
20240320,154500,341575629,351,351,351,351,0
20240320,154400,341575629,351,351,351,351,0
20240320,154300,341575629,351,351,351,351,0
20240320,154200,341575629,351,351,351,351,0
20240320,154100,341575629,351,351,351,351,0
20240320,154000,341575629,351,351,351,351,0
20240320,153900,341575629,351,351,351,351,0
20240320,153800,341575629,351,351,351,351,0
20240320,153700,341575629,351,351,351,351,0
20240320,153600,341575629,351,351,351,351,0
20240320,153500,341575629,351,351,351,351,0
20240320,153400,341575629,351,351,351,351,0
20240320,153300,341575629,351,351,351,351,0
20240320,153200,341575629,351,351,351,351,0
20240320,153100,341575629,351,351,351,351,0
20240320,153000,341575629,351,351,351,351,59068
20240320,152900,320842761,351,351,351,351,0
20240320,152800,320842761,351,351,351,351,0
20240320,152700,320842761,351,351,351,351,0
20240320,152600,320842761,351,351,351,351,0
20240320,152500,320842761,351,351,351,351,0
20240320,152400,320842761,351,351,351,351,0
20240320,152300,320842761,351,351,351,351,0
20240320,152200,320842761,351,351,351,351,0
20240320,152100,320842761,351,351,351,351,0
20240320,152000,320842761,351,351,351,351,0
20240320,151900,320842761,351,352,352,351,1005
20240320,151800,320490001,352,351,352,351,2600
20240320,151700,319577301,352,352,352,352,1529
20240320,151600,319039093,352,351,352,351,5019
20240320,151500,317272424,352,351,352,351,804
20240320,151400,316989644,351,353,353,351,1962
20240320,151300,316299859,353,353,353,353,5
20240320,151200,316298094,352,352,352,351,26988
20240320,151100,306824385,352,352,352,352,1593
20240320,151000,306263649,352,351,352,351,3109
20240320,150900,305169282,351,351,352,351,343
20240320,150800,305048553,352,352,352,352,15602
20240320,150700,299556649,352,352,352,352,9160
20240320,150600,296332329,352,353,353,352,13
20240320,150500,296327741,353,353,353,353,500
20240320,150400,296151241,352,352,352,352,14
20240320,150300,296146313,353,353,353,353,27
20240320,150200,296136782,353,353,353,353,44
20240320,150100,296121250,353,353,353,353,1000
20240320,150000,295768250,353,353,353,353,50
20240320,145900,295750600,352,353,353,352,113
20240320,145800,295710796,352,352,352,352,133
20240320,145700,295663980,353,352,353,352,6900
20240320,145600,293229030,353,353,353,353,1005
20240320,145500,292874265,353,353,353,352,132
20240320,145400,292827709,353,353,353,353,25
20240320,145300,292818884,353,353,353,353,0
20240320,145200,292818884,353,353,353,352,186
20240320,145100,292753325,353,352,353,352,4894
20240320,145000,291030534,353,352,353,352,926
20240320,144900,290704561,353,352,353,352,3500
20240320,144800,289471635,353,353,353,353,43
20240320,144700,289456456,353,353,353,353,499
20240320,144600,289280309,353,353,353,353,53
20240320,144500,289261600,353,353,353,353,0
20240320,144400,289261600,353,353,353,353,39
20240320,144300,289247833,352,352,352,352,14000
20240320,144200,284319833,352,353,353,352,22044
20240320,144100,276559345,352,352,352,352,5
20240320,144000,276557585,352,352,352,352,100
20240320,143900,276522385,352,353,353,352,23519
20240320,143800,268243693,353,353,353,353,22
20240320,143700,268235927,353,353,353,353,5
20240320,143600,268234162,353,353,353,353,0
20240320,143500,268234162,353,353,353,352,1054
20240320,143400,267863100,352,353,353,352,5753
20240320,143300,265837973,352,353,353,352,1005
20240320,143200,265484208,353,353,353,353,0
20240320,143100,265484208,353,353,353,353,10
20240320,143000,265480678,353,353,353,353,1
20240320,142900,265480325,353,353,353,353,686
20240320,142800,265238167,353,353,353,353,1925
20240320,142700,264558642,352,352,352,352,10954
20240320,142600,260702834,352,353,353,352,895
20240320,142500,260387672,353,353,353,353,52
20240320,142400,260369316,353,353,353,353,0
20240320,142300,260369316,353,353,353,353,5
20240320,142200,260367551,352,352,352,352,501
20240320,142100,260191199,353,353,353,353,100
20240320,142000,260155899,353,353,353,353,0
20240320,141900,260155899,353,352,353,352,104
20240320,141800,260119191,352,352,352,352,0
20240320,141700,260119191,352,352,352,352,602
20240320,141600,259907287,352,352,352,352,20
20240320,141500,259900247,353,353,353,353,0
20240320,141400,259900247,353,353,353,353,1009
20240320,141300,259544070,353,353,353,353,0
20240320,141200,259544070,353,353,353,353,300
20240320,141100,259438170,353,353,353,353,0
20240320,141000,259438170,353,353,353,353,102
20240320,140900,259402164,353,352,353,352,32
20240320,140800,259390894,353,353,353,353,7
20240320,140700,259388423,353,353,353,353,173
20240320,140600,259327354,353,353,353,353,20
20240320,140500,259320294,352,353,353,352,213
20240320,140400,259245265,353,353,353,353,407
20240320,140300,259101594,352,352,352,352,1
20240320,140200,259101242,352,352,352,352,1
20240320,140100,259100890,353,353,353,353,113
20240320,140000,259061001,353,353,353,353,6
20240320,135900,259058883,353,352,353,352,1001
20240320,135800,258706530,352,352,352,352,0
20240320,135700,258706530,352,352,352,352,121
20240320,135600,258663938,352,352,352,352,0
20240320,135500,258663938,352,352,353,352,252
20240320,135400,258575232,353,353,353,353,6
20240320,135300,258573114,352,352,352,352,50
20240320,135200,258555514,353,353,353,353,0
20240320,135100,258555514,353,353,353,353,53
20240320,135000,258536805,353,353,353,353,5
20240320,134900,258535040,352,352,352,352,1000
20240320,134800,258183040,353,353,353,353,0
20240320,134700,258183040,353,353,353,353,34
20240320,134600,258171038,353,353,353,352,48
20240320,134500,258154106,353,353,353,353,2000
20240320,134400,257448106,353,353,353,353,3033
20240320,134300,256377457,353,352,353,352,2002
20240320,134200,255672752,353,353,353,353,2
20240320,134100,255672046,352,352,352,352,1
20240320,134000,255671694,353,353,353,353,88
20240320,133900,255640630,352,353,353,352,4
20240320,133800,255639219,353,353,353,353,5
20240320,133700,255637454,353,353,353,353,0
20240320,133600,255637454,353,353,353,353,189
20240320,133500,255570737,354,354,354,354,110
20240320,133400,255531797,354,354,354,354,1002
20240320,133300,255177089,354,354,354,354,0
20240320,133200,255177089,354,354,354,354,6
20240320,133100,255174965,354,353,354,353,12
20240320,133000,255170727,354,354,354,354,0
20240320,132900,255170727,354,354,354,354,114
20240320,132800,255130371,354,354,354,354,55
20240320,132700,255110901,352,352,352,352,0
20240320,132600,255110901,352,352,352,352,0
20240320,132500,255110901,352,353,353,352,10000
20240320,132400,251590872,352,352,352,352,1357
20240320,132300,251113208,352,353,353,352,35037
20240320,132200,238779356,353,353,353,353,103
20240320,132100,238742997,354,354,354,354,0
20240320,132000,238742997,354,353,354,353,2018
20240320,131900,238030625,354,354,354,354,42
20240320,131800,238015757,353,354,354,353,207
20240320,131700,237942579,354,354,354,354,11
20240320,131600,237938685,354,354,354,354,0
20240320,131500,237938685,354,354,354,354,215
20240320,131400,237862575,354,354,354,354,0
20240320,131300,237862575,354,354,354,354,111
20240320,131200,237823281,354,354,354,354,106
20240320,131100,237785757,352,352,352,352,0
20240320,131000,237785757,352,354,354,352,105
20240320,130900,237748787,354,354,354,354,0
20240320,130800,237748787,354,354,354,354,0
20240320,130700,237748787,354,354,354,354,500
20240320,130600,237571787,354,354,354,354,8
20240320,130500,237568955,352,354,354,352,9015
20240320,130400,234391071,354,354,354,354,100
20240320,130300,234355671,354,354,354,354,0
20240320,130200,234355671,354,354,354,354,4
20240320,130100,234354255,354,354,354,354,943
20240320,130000,234020433,354,353,355,353,625
20240320,125900,233799196,353,353,353,353,710
20240320,125800,233548566,353,353,353,353,4
20240320,125700,233547154,353,353,353,353,2500
20240320,125600,232664654,353,353,353,353,100
20240320,125500,232629354,353,355,355,353,3765
20240320,125400,231300299,355,355,355,354,1967
20240320,125300,230603936,355,355,355,355,21
20240320,125200,230596481,355,355,355,355,34
20240320,125100,230584411,354,354,355,354,4792
20240320,125000,228888016,354,354,354,354,1211
20240320,124900,228459322,355,355,355,355,845
20240320,124800,228159347,355,354,355,354,469
20240320,124700,227993291,355,355,355,355,0
20240320,124600,227993291,355,355,355,355,0
20240320,124500,227993291,355,354,355,354,322
20240320,124400,227879281,354,354,354,354,1720
20240320,124300,227270401,355,355,355,355,35
20240320,124200,227257976,354,355,355,354,1540
20240320,124100,226712576,355,355,355,354,381
20240320,124000,226577471,355,355,355,355,0
20240320,123900,226577471,355,355,355,355,0
20240320,123800,226577471,355,355,355,355,0
20240320,123700,226577471,355,355,355,354,10039
20240320,123600,223013664,355,355,355,355,2
20240320,123500,223012954,354,354,354,354,18118
20240320,123400,216599182,355,354,355,353,35029
20240320,123300,204202344,354,354,354,354,20
20240320,123200,204195264,354,354,354,354,0
20240320,123100,204195264,354,353,354,353,11369
20240320,123000,200182006,353,353,353,353,25
20240320,122900,200173181,352,352,352,352,964
20240320,122800,199833853,352,352,352,352,1618
20240320,122700,199264317,352,352,352,352,0
20240320,122600,199264317,352,352,352,352,0
20240320,122500,199264317,352,352,352,352,105
20240320,122400,199227357,353,353,353,353,0
20240320,122300,199227357,353,353,353,353,1430
20240320,122200,198722567,353,353,353,353,27
20240320,122100,198713036,353,353,353,353,783
20240320,122000,198436637,353,353,353,353,731
20240320,121900,198178594,353,353,353,353,2035
20240320,121800,197460239,353,353,353,352,90
20240320,121700,197428470,352,352,352,352,0
20240320,121600,197428470,352,353,353,352,4912
20240320,121500,195694535,353,353,353,353,1400
20240320,121400,195200335,355,355,355,355,0
20240320,121300,195200335,355,355,355,355,0
20240320,121200,195200335,355,355,355,355,0
20240320,121100,195200335,355,355,355,355,0
20240320,121000,195200335,355,353,355,353,2
20240320,120900,195199627,355,355,355,355,0
20240320,120800,195199627,355,355,355,355,68
20240320,120700,195175487,353,355,355,353,58
20240320,120600,195154899,355,355,355,355,50
20240320,120500,195137149,353,353,355,353,32
20240320,120400,195125793,355,355,355,355,1000
20240320,120300,194770793,355,354,355,354,13
20240320,120200,194766184,355,355,355,355,145
20240320,120100,194714709,355,355,355,355,0
20240320,120000,194714709,355,355,355,355,2
20240320,115900,194713999,355,355,355,355,0
20240320,115800,194713999,355,355,355,355,2
20240320,115700,194713289,353,353,353,353,26
20240320,115600,194704111,355,355,355,355,540
20240320,115500,194512411,355,355,355,355,1
20240320,115400,194512056,353,353,353,352,3604
20240320,115300,193240149,355,355,355,355,1
20240320,115200,193239794,355,355,355,355,0
20240320,115100,193239794,355,355,355,355,75
20240320,115000,193213169,355,355,355,355,9
20240320,114900,193209974,355,355,355,355,0
20240320,114800,193209974,355,355,355,355,32
20240320,114700,193198614,353,353,353,353,1
20240320,114600,193198261,355,355,355,355,1
20240320,114500,193197906,355,355,355,355,1
20240320,114400,193197551,352,353,353,352,500
20240320,114300,193021519,356,356,356,352,502
20240320,114200,192844440,355,354,355,354,26248
20240320,114100,183529986,354,354,354,354,50
20240320,114000,183512286,354,354,354,354,263
20240320,113900,183419184,353,353,353,353,264
20240320,113800,183325992,353,353,353,353,60
20240320,113700,183304812,354,353,354,353,98
20240320,113600,183270217,353,353,353,353,19
20240320,113500,183263510,353,353,353,353,800
20240320,113400,182981110,353,353,353,353,187
20240320,113300,182915099,353,353,353,353,2000
20240320,113200,182209099,353,353,353,353,0
20240320,113100,182209099,353,353,353,353,0
20240320,113000,182209099,353,352,353,352,5159
20240320,112900,180393081,352,352,352,352,1832
20240320,112800,179748217,352,353,353,352,253
20240320,112700,179659064,353,353,353,353,100
20240320,112600,179623764,353,353,353,353,10
20240320,112500,179620234,353,353,353,353,68
20240320,112400,179596230,352,352,352,352,1261
20240320,112300,179152358,353,353,353,353,300
20240320,112200,179046458,353,352,353,352,2001
20240320,112100,178342105,353,353,353,352,4097
20240320,112000,176897485,354,354,354,354,6
20240320,111900,176895361,353,354,354,353,15423
20240320,111800,171449632,354,354,354,354,1
20240320,111700,171449278,354,354,354,354,115
20240320,111600,171408568,354,354,354,354,0
20240320,111500,171408568,354,353,354,353,2851
20240320,111400,170400014,354,354,354,354,7
20240320,111300,170397536,354,353,354,353,3785
20240320,111200,169061430,354,354,354,354,1
20240320,111100,169061076,353,354,354,353,37
20240320,111000,169048013,353,353,353,353,25
20240320,110900,169039188,353,353,353,353,3
20240320,110800,169038129,352,353,353,352,805
20240320,110700,168754764,353,353,353,353,103
20240320,110600,168718405,353,353,353,353,46
20240320,110500,168702167,354,354,354,354,0
20240320,110400,168702167,354,352,354,352,5202
20240320,110300,166871059,354,354,354,354,0
20240320,110200,166871059,354,354,354,354,1
20240320,110100,166870705,352,352,352,352,12164
20240320,110000,162588977,352,352,352,352,4937
20240320,105900,160851153,352,353,353,352,22832
20240320,105800,152811457,353,353,353,353,8837
20240320,105700,149691996,353,353,353,353,0
20240320,105600,149691996,353,353,353,353,795
20240320,105500,149411361,354,354,354,354,0
20240320,105400,149411361,354,354,354,354,0
20240320,105300,149411361,354,354,354,354,1
20240320,105200,149411007,353,353,353,353,0
20240320,105100,149411007,353,353,353,353,0
20240320,105000,149411007,353,353,353,353,50
20240320,104900,149393357,354,354,354,354,672
20240320,104800,149155469,354,354,354,354,10075
20240320,104700,145588919,354,354,354,354,1570
20240320,104600,145033139,354,354,354,354,1
20240320,104500,145032785,353,353,353,353,1560
20240320,104400,144482105,353,353,353,353,3234
20240320,104300,143340503,354,354,354,354,0
20240320,104200,143340503,354,354,354,354,0
20240320,104100,143340503,354,354,354,354,0
20240320,104000,143340503,354,354,354,354,101
20240320,103900,143304749,354,354,354,354,80
20240320,103800,143276429,354,354,354,354,8
20240320,103700,143273597,354,354,354,354,17
20240320,103600,143267579,354,353,354,353,2648
20240320,103500,142332334,353,353,353,353,114
20240320,103400,142292092,353,353,353,353,902
20240320,103300,141973686,353,353,353,353,5
20240320,103200,141971921,352,353,353,352,1500
20240320,103100,141442921,353,353,353,353,1033
20240320,103000,141078272,354,354,354,354,100
20240320,102900,141042872,354,353,354,352,14354
20240320,102800,135983829,353,353,353,353,398
20240320,102700,135843335,353,353,353,352,154
20240320,102600,135789124,352,352,352,352,500
20240320,102500,135613124,352,353,353,352,30001
20240320,102400,125046454,353,353,353,353,1
20240320,102300,125046101,353,353,353,353,31
20240320,102200,125035158,353,353,353,353,10000
20240320,102100,121505158,353,353,353,353,3883
20240320,102000,120134459,353,353,353,353,0
20240320,101900,120134459,353,353,353,352,10724
20240320,101800,116351198,352,352,353,352,47
20240320,101700,116334653,352,353,353,352,482
20240320,101600,116164807,352,353,353,352,115
20240320,101500,116124312,352,353,353,352,3784
20240320,101400,114792026,353,353,353,353,2236
20240320,101300,114002718,354,354,354,354,184
20240320,101200,113937582,354,354,354,354,354
20240320,101100,113812266,354,354,354,354,477
20240320,101000,113643408,354,354,354,354,23
20240320,100900,113635266,353,353,353,353,1
20240320,100800,113634913,355,353,355,353,102
20240320,100700,113598801,353,355,355,353,3115
20240320,100600,112498334,354,354,354,354,0
20240320,100500,112498334,354,354,354,354,0
20240320,100400,112498334,354,354,354,354,6592
20240320,100300,110164766,354,354,354,354,26836
20240320,100200,100664822,353,353,353,353,200
20240320,100100,100594222,352,352,352,352,1818
20240320,100000,99954286,352,352,352,352,7319
20240320,095900,97377998,352,352,352,352,10
20240320,095800,97374478,352,353,353,352,112
20240320,095700,97335003,352,353,353,352,9998
20240320,095600,93815487,353,352,353,352,1150
20240320,095500,93410537,352,353,353,352,3521
20240320,095400,92168824,353,354,354,353,14657
20240320,095300,86994899,353,353,353,353,6935
20240320,095200,84546844,353,353,354,353,3744
20240320,095100,83225204,354,354,354,354,2909
20240320,095000,82195418,354,354,354,354,1350
20240320,094900,81717518,354,353,354,353,2473
20240320,094800,80843548,353,354,354,353,192
20240320,094700,80775732,354,354,354,354,221
20240320,094600,80697498,354,354,354,354,1001
20240320,094500,80343144,354,354,354,354,74
20240320,094400,80316948,354,353,354,353,77
20240320,094300,80289765,353,353,354,353,9873
20240320,094200,76804556,352,353,353,352,5508
20240320,094100,74860590,353,353,354,353,16621
20240320,094000,68993327,353,353,353,353,666
20240320,093900,68758229,353,354,354,353,3916
20240320,093800,67375081,354,354,354,354,1544
20240320,093700,66828505,354,354,354,354,7376
20240320,093600,64217401,354,354,354,354,4400
20240320,093500,62659801,354,354,354,354,20
20240320,093400,62652721,354,355,355,354,592
20240320,093300,62443007,355,355,355,355,831
20240320,093200,62148002,355,355,355,355,8
20240320,093100,62145162,355,355,355,355,5
20240320,093000,62143387,355,355,355,355,980
20240320,092900,61795487,354,356,356,354,1352
20240320,092800,61314833,357,357,357,357,30
20240320,092700,61304123,357,357,357,356,4612
20240320,092600,59658439,356,356,356,355,23167
20240320,092500,51413287,355,355,355,355,219
20240320,092400,51335542,355,355,355,355,9
20240320,092300,51332347,354,354,354,354,1978
20240320,092200,50632135,354,354,354,354,592
20240320,092100,50422567,354,355,355,354,21
20240320,092000,50415113,355,355,355,355,23
20240320,091900,50406948,355,356,356,355,14456
20240320,091800,45275015,356,356,356,356,1344
20240320,091700,44796551,356,357,357,356,6715
20240320,091600,42405979,357,357,357,357,58
20240320,091500,42385273,357,356,357,356,8732
20240320,091400,39267959,356,356,356,356,818
20240320,091300,38976751,357,357,357,355,14196
20240320,091200,33924174,357,355,357,355,6044
20240320,091100,31773390,355,355,355,355,5892
20240320,091000,29681730,355,355,356,355,514
20240320,090900,29499250,355,355,355,355,3476
20240320,090800,28265270,356,355,356,354,14129
20240320,090700,23249444,354,356,356,354,6410
20240320,090600,20973912,355,356,358,351,29554
20240320,090500,10472351,356,357,357,356,4353
20240320,090400,8922341,357,357,357,356,421
20240320,090300,8772048,357,357,357,357,1274
20240320,090200,8317230,357,357,357,356,732
20240320,090100,8055947,357,357,357,357,6263
20240320,090000,5820056,358,357,358,357,15075