KissMeData/204020/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	203400	93576555	2940	2940	2940	2940	1365
3	20240314	203300	93576555	2940	2940	2940	2940	0
4	20240314	203200	93576555	2940	2940	2940	2940	0
5	20240314	203100	93576555	2940	2940	2940	2940	0
6	20240314	203000	93576555	2940	2940	2940	2940	0
7	20240314	202900	93576555	2940	2940	2940	2940	0
8	20240314	202800	93576555	2940	2940	2940	2940	0
9	20240314	202700	93576555	2940	2940	2940	2940	0
10	20240314	202600	93576555	2940	2940	2940	2940	0
11	20240314	202500	93576555	2940	2940	2940	2940	0
12	20240314	202400	93576555	2940	2940	2940	2940	0
13	20240314	202300	93576555	2940	2940	2940	2940	0
14	20240314	202200	93576555	2940	2940	2940	2940	0
15	20240314	202100	93576555	2940	2940	2940	2940	0
16	20240314	202000	93576555	2940	2940	2940	2940	0
17	20240314	201900	93576555	2940	2940	2940	2940	0
18	20240314	201800	93576555	2940	2940	2940	2940	0
19	20240314	201700	93576555	2940	2940	2940	2940	0
20	20240314	201600	93576555	2940	2940	2940	2940	0
21	20240314	201500	93576555	2940	2940	2940	2940	0
22	20240314	201400	93576555	2940	2940	2940	2940	0
23	20240314	201300	93576555	2940	2940	2940	2940	0
24	20240314	201200	93576555	2940	2940	2940	2940	0
25	20240314	201100	93576555	2940	2940	2940	2940	0
26	20240314	201000	93576555	2940	2940	2940	2940	0
27	20240314	200900	93576555	2940	2940	2940	2940	0
28	20240314	200800	93576555	2940	2940	2940	2940	0
29	20240314	200700	93576555	2940	2940	2940	2940	0
30	20240314	200600	93576555	2940	2940	2940	2940	0
31	20240314	200500	93576555	2940	2940	2940	2940	0
32	20240314	200400	93576555	2940	2940	2940	2940	1365
33	20240314	200300	93576555	2940	2940	2940	2940	0
34	20240314	200200	93576555	2940	2940	2940	2940	0
35	20240314	200100	93576555	2940	2940	2940	2940	0
36	20240314	200000	93576555	2940	2940	2940	2940	0
37	20240314	195900	93576555	2940	2940	2940	2940	0
38	20240314	195800	93576555	2940	2940	2940	2940	0
39	20240314	195700	93576555	2940	2940	2940	2940	0
40	20240314	195600	93576555	2940	2940	2940	2940	0
41	20240314	195500	93576555	2940	2940	2940	2940	0
42	20240314	195400	93576555	2940	2940	2940	2940	0
43	20240314	195300	93576555	2940	2940	2940	2940	0
44	20240314	195200	93576555	2940	2940	2940	2940	0
45	20240314	195100	93576555	2940	2940	2940	2940	0
46	20240314	195000	93576555	2940	2940	2940	2940	0
47	20240314	194900	93576555	2940	2940	2940	2940	0
48	20240314	194800	93576555	2940	2940	2940	2940	0
49	20240314	194700	93576555	2940	2940	2940	2940	0
50	20240314	194600	93576555	2940	2940	2940	2940	0
51	20240314	194500	93576555	2940	2940	2940	2940	0
52	20240314	194400	93576555	2940	2940	2940	2940	0
53	20240314	194300	93576555	2940	2940	2940	2940	0
54	20240314	194200	93576555	2940	2940	2940	2940	0
55	20240314	194100	93576555	2940	2940	2940	2940	0
56	20240314	194000	93576555	2940	2940	2940	2940	0
57	20240314	193900	93576555	2940	2940	2940	2940	0
58	20240314	193800	93576555	2940	2940	2940	2940	0
59	20240314	193700	93576555	2940	2940	2940	2940	0
60	20240314	193600	93576555	2940	2940	2940	2940	0
61	20240314	193500	93576555	2940	2940	2940	2940	0
62	20240314	193400	93576555	2940	2940	2940	2940	1365
63	20240314	193300	93576555	2940	2940	2940	2940	0
64	20240314	193200	93576555	2940	2940	2940	2940	0
65	20240314	193100	93576555	2940	2940	2940	2940	0
66	20240314	193000	93576555	2940	2940	2940	2940	0
67	20240314	192900	93576555	2940	2940	2940	2940	0
68	20240314	192800	93576555	2940	2940	2940	2940	0
69	20240314	192700	93576555	2940	2940	2940	2940	0
70	20240314	192600	93576555	2940	2940	2940	2940	0
71	20240314	192500	93576555	2940	2940	2940	2940	0
72	20240314	192400	93576555	2940	2940	2940	2940	0
73	20240314	192300	93576555	2940	2940	2940	2940	0
74	20240314	192200	93576555	2940	2940	2940	2940	0
75	20240314	192100	93576555	2940	2940	2940	2940	0
76	20240314	192000	93576555	2940	2940	2940	2940	0
77	20240314	191900	93576555	2940	2940	2940	2940	0
78	20240314	191800	93576555	2940	2940	2940	2940	0
79	20240314	191700	93576555	2940	2940	2940	2940	0
80	20240314	191600	93576555	2940	2940	2940	2940	0
81	20240314	191500	93576555	2940	2940	2940	2940	0
82	20240314	191400	93576555	2940	2940	2940	2940	0
83	20240314	191300	93576555	2940	2940	2940	2940	0
84	20240314	191200	93576555	2940	2940	2940	2940	0
85	20240314	191100	93576555	2940	2940	2940	2940	0
86	20240314	191000	93576555	2940	2940	2940	2940	0
87	20240314	190900	93576555	2940	2940	2940	2940	0
88	20240314	190800	93576555	2940	2940	2940	2940	0
89	20240314	190700	93576555	2940	2940	2940	2940	0
90	20240314	190600	93576555	2940	2940	2940	2940	0
91	20240314	190500	93576555	2940	2940	2940	2940	0
92	20240314	190400	93576555	2940	2940	2940	2940	1365
93	20240314	190300	93576555	2940	2940	2940	2940	0
94	20240314	190200	93576555	2940	2940	2940	2940	0
95	20240314	190100	93576555	2940	2940	2940	2940	0
96	20240314	190000	93576555	2940	2940	2940	2940	0
97	20240314	185900	93576555	2940	2940	2940	2940	0
98	20240314	185800	93576555	2940	2940	2940	2940	0
99	20240314	185700	93576555	2940	2940	2940	2940	0
100	20240314	185600	93576555	2940	2940	2940	2940	0
101	20240314	185500	93576555	2940	2940	2940	2940	0
102	20240314	185400	93576555	2940	2940	2940	2940	0
103	20240314	185300	93576555	2940	2940	2940	2940	0
104	20240314	185200	93576555	2940	2940	2940	2940	0
105	20240314	185100	93576555	2940	2940	2940	2940	0
106	20240314	185000	93576555	2940	2940	2940	2940	0
107	20240314	184900	93576555	2940	2940	2940	2940	0
108	20240314	184800	93576555	2940	2940	2940	2940	0
109	20240314	184700	93576555	2940	2940	2940	2940	0
110	20240314	184600	93576555	2940	2940	2940	2940	0
111	20240314	184500	93576555	2940	2940	2940	2940	0
112	20240314	184400	93576555	2940	2940	2940	2940	0
113	20240314	184300	93576555	2940	2940	2940	2940	0
114	20240314	184200	93576555	2940	2940	2940	2940	0
115	20240314	184100	93576555	2940	2940	2940	2940	0
116	20240314	184000	93576555	2940	2940	2940	2940	0
117	20240314	183900	93576555	2940	2940	2940	2940	0
118	20240314	183800	93576555	2940	2940	2940	2940	0
119	20240314	183700	93576555	2940	2940	2940	2940	0
120	20240314	183600	93576555	2940	2940	2940	2940	0
121	20240314	183500	93576555	2940	2940	2940	2940	0
122	20240314	183400	93576555	2940	2940	2940	2940	1365
123	20240314	183300	93576555	2940	2940	2940	2940	0
124	20240314	183200	93576555	2940	2940	2940	2940	0
125	20240314	183100	93576555	2940	2940	2940	2940	0
126	20240314	183000	93576555	2940	2940	2940	2940	0
127	20240314	182900	93576555	2940	2940	2940	2940	0
128	20240314	182800	93576555	2940	2940	2940	2940	0
129	20240314	182700	93576555	2940	2940	2940	2940	0
130	20240314	182600	93576555	2940	2940	2940	2940	0
131	20240314	182500	93576555	2940	2940	2940	2940	0
132	20240314	182400	93576555	2940	2940	2940	2940	0
133	20240314	182300	93576555	2940	2940	2940	2940	0
134	20240314	182200	93576555	2940	2940	2940	2940	0
135	20240314	182100	93576555	2940	2940	2940	2940	0
136	20240314	182000	93576555	2940	2940	2940	2940	0
137	20240314	181900	93576555	2940	2940	2940	2940	0
138	20240314	181800	93576555	2940	2940	2940	2940	0
139	20240314	181700	93576555	2940	2940	2940	2940	0
140	20240314	181600	93576555	2940	2940	2940	2940	0
141	20240314	181500	93576555	2940	2940	2940	2940	0
142	20240314	181400	93576555	2940	2940	2940	2940	0
143	20240314	181300	93576555	2940	2940	2940	2940	0
144	20240314	181200	93576555	2940	2940	2940	2940	0
145	20240314	181100	93576555	2940	2940	2940	2940	0
146	20240314	181000	93576555	2940	2940	2940	2940	0
147	20240314	180900	93576555	2940	2940	2940	2940	0
148	20240314	180800	93576555	2940	2940	2940	2940	0
149	20240314	180700	93576555	2940	2940	2940	2940	0
150	20240314	180600	93576555	2940	2940	2940	2940	0
151	20240314	180500	93576555	2940	2940	2940	2940	0
152	20240314	180400	93576555	2940	2940	2940	2940	1365
153	20240314	180300	93576555	2940	2940	2940	2940	0
154	20240314	180200	93576555	2940	2940	2940	2940	0
155	20240314	180100	93576555	2940	2940	2940	2940	0
156	20240314	180000	93576555	2940	2940	2940	2940	0
157	20240314	175900	93576555	2940	2940	2940	2940	0
158	20240314	175800	93576555	2940	2940	2940	2940	0
159	20240314	175700	93576555	2940	2940	2940	2940	0
160	20240314	175600	93576555	2940	2940	2940	2940	0
161	20240314	175500	93576555	2940	2940	2940	2940	0
162	20240314	175400	93576555	2940	2940	2940	2940	0
163	20240314	175300	93576555	2940	2940	2940	2940	0
164	20240314	175200	93576555	2940	2940	2940	2940	0
165	20240314	175100	93576555	2940	2940	2940	2940	0
166	20240314	175000	93576555	2940	2940	2940	2940	0
167	20240314	174900	93576555	2940	2940	2940	2940	0
168	20240314	174800	93576555	2940	2940	2940	2940	0
169	20240314	174700	93576555	2940	2940	2940	2940	0
170	20240314	174600	93576555	2940	2940	2940	2940	0
171	20240314	174500	93576555	2940	2940	2940	2940	0
172	20240314	174400	93576555	2940	2940	2940	2940	0
173	20240314	174300	93576555	2940	2940	2940	2940	0
174	20240314	174200	93576555	2940	2940	2940	2940	0
175	20240314	174100	93576555	2940	2940	2940	2940	0
176	20240314	174000	93576555	2940	2940	2940	2940	0
177	20240314	173900	93576555	2940	2940	2940	2940	0
178	20240314	173800	93576555	2940	2940	2940	2940	0
179	20240314	173700	93576555	2940	2940	2940	2940	0
180	20240314	173600	93576555	2940	2940	2940	2940	0
181	20240314	173500	93576555	2940	2940	2940	2940	0
182	20240314	173400	93576555	2940	2940	2940	2940	1365
183	20240314	173300	93576555	2940	2940	2940	2940	0
184	20240314	173200	93576555	2940	2940	2940	2940	0
185	20240314	173100	93576555	2940	2940	2940	2940	0
186	20240314	173000	93576555	2940	2940	2940	2940	0
187	20240314	172900	93576555	2940	2940	2940	2940	0
188	20240314	172800	93576555	2940	2940	2940	2940	0
189	20240314	172700	93576555	2940	2940	2940	2940	0
190	20240314	172600	93576555	2940	2940	2940	2940	0
191	20240314	172500	93576555	2940	2940	2940	2940	0
192	20240314	172400	93576555	2940	2940	2940	2940	0
193	20240314	172300	93576555	2940	2940	2940	2940	0
194	20240314	172200	93576555	2940	2940	2940	2940	0
195	20240314	172100	93576555	2940	2940	2940	2940	0
196	20240314	172000	93576555	2940	2940	2940	2940	0
197	20240314	171900	93576555	2940	2940	2940	2940	0
198	20240314	171800	93576555	2940	2940	2940	2940	0
199	20240314	171700	93576555	2940	2940	2940	2940	0
200	20240314	171600	93576555	2940	2940	2940	2940	0
201	20240314	171500	93576555	2940	2940	2940	2940	0
202	20240314	171400	93576555	2940	2940	2940	2940	0
203	20240314	171300	93576555	2940	2940	2940	2940	0
204	20240314	171200	93576555	2940	2940	2940	2940	0
205	20240314	171100	93576555	2940	2940	2940	2940	0
206	20240314	171000	93576555	2940	2940	2940	2940	0
207	20240314	170900	93576555	2940	2940	2940	2940	0
208	20240314	170800	93576555	2940	2940	2940	2940	0
209	20240314	170700	93576555	2940	2940	2940	2940	0
210	20240314	170600	93576555	2940	2940	2940	2940	0
211	20240314	170500	93576555	2940	2940	2940	2940	0
212	20240314	170400	93576555	2940	2940	2940	2940	1365
213	20240314	170300	93576555	2940	2940	2940	2940	0
214	20240314	170200	93576555	2940	2940	2940	2940	0
215	20240314	170100	93576555	2940	2940	2940	2940	0
216	20240314	170000	93576555	2940	2940	2940	2940	0
217	20240314	165900	93576555	2940	2940	2940	2940	0
218	20240314	165800	93576555	2940	2940	2940	2940	0
219	20240314	165700	93576555	2940	2940	2940	2940	0
220	20240314	165600	93576555	2940	2940	2940	2940	0
221	20240314	165500	93576555	2940	2940	2940	2940	0
222	20240314	165400	93576555	2940	2940	2940	2940	0
223	20240314	165300	93576555	2940	2940	2940	2940	0
224	20240314	165200	93576555	2940	2940	2940	2940	0
225	20240314	165100	93576555	2940	2940	2940	2940	0
226	20240314	165000	93576555	2940	2940	2940	2940	0
227	20240314	164900	93576555	2940	2940	2940	2940	0
228	20240314	164800	93576555	2940	2940	2940	2940	0
229	20240314	164700	93576555	2940	2940	2940	2940	0
230	20240314	164600	93576555	2940	2940	2940	2940	0
231	20240314	164500	93576555	2940	2940	2940	2940	0
232	20240314	164400	93576555	2940	2940	2940	2940	0
233	20240314	164300	93576555	2940	2940	2940	2940	0
234	20240314	164200	93576555	2940	2940	2940	2940	0
235	20240314	164100	93576555	2940	2940	2940	2940	0
236	20240314	164000	93576555	2940	2940	2940	2940	0
237	20240314	163900	93576555	2940	2940	2940	2940	0
238	20240314	163800	93576555	2940	2940	2940	2940	0
239	20240314	163700	93576555	2940	2940	2940	2940	0
240	20240314	163600	93576555	2940	2940	2940	2940	0
241	20240314	163500	93576555	2940	2940	2940	2940	0
242	20240314	163400	93576555	2940	2940	2940	2940	1365
243	20240314	163300	93576555	2940	2940	2940	2940	0
244	20240314	163200	93576555	2940	2940	2940	2940	0
245	20240314	163100	93576555	2940	2940	2940	2940	0
246	20240314	163000	93576555	2940	2940	2940	2940	0
247	20240314	162900	93576555	2940	2940	2940	2940	0
248	20240314	162800	93576555	2940	2940	2940	2940	0
249	20240314	162700	93576555	2940	2940	2940	2940	0
250	20240314	162600	93576555	2940	2940	2940	2940	0
251	20240314	162500	93576555	2940	2940	2940	2940	0
252	20240314	162400	93576555	2940	2940	2940	2940	0
253	20240314	162300	93576555	2940	2940	2940	2940	0
254	20240314	162200	93576555	2940	2940	2940	2940	0
255	20240314	162100	93576555	2940	2940	2940	2940	0
256	20240314	162000	93576555	2940	2940	2940	2940	0
257	20240314	161900	93576555	2940	2940	2940	2940	0
258	20240314	161800	93576555	2940	2940	2940	2940	0
259	20240314	161700	93576555	2940	2940	2940	2940	0
260	20240314	161600	93576555	2940	2940	2940	2940	0
261	20240314	161500	93576555	2940	2940	2940	2940	0
262	20240314	161400	93576555	2940	2940	2940	2940	0
263	20240314	161300	93576555	2940	2940	2940	2940	0
264	20240314	161200	93576555	2940	2940	2940	2940	0
265	20240314	161100	93576555	2940	2940	2940	2940	0
266	20240314	161000	93576555	2940	2940	2940	2940	0
267	20240314	160900	93576555	2940	2940	2940	2940	0
268	20240314	160800	93576555	2940	2940	2940	2940	0
269	20240314	160700	93576555	2940	2940	2940	2940	0
270	20240314	160600	93576555	2940	2940	2940	2940	0
271	20240314	160500	93576555	2940	2940	2940	2940	0
272	20240314	160400	93576555	2940	2940	2940	2940	1365
273	20240314	160300	93576555	2940	2940	2940	2940	0
274	20240314	160200	93576555	2940	2940	2940	2940	0
275	20240314	160100	93576555	2940	2940	2940	2940	0
276	20240314	160000	93576555	2940	2940	2940	2940	0
277	20240314	155900	93576555	2940	2940	2940	2940	0
278	20240314	155800	93576555	2940	2940	2940	2940	0
279	20240314	155700	93576555	2940	2940	2940	2940	0
280	20240314	155600	93576555	2940	2940	2940	2940	0
281	20240314	155500	93576555	2940	2940	2940	2940	0
282	20240314	155400	93576555	2940	2940	2940	2940	0
283	20240314	155300	93576555	2940	2940	2940	2940	0
284	20240314	155200	93576555	2940	2940	2940	2940	0
285	20240314	155100	93576555	2940	2940	2940	2940	0
286	20240314	155000	93576555	2940	2940	2940	2940	0
287	20240314	154900	93576555	2940	2940	2940	2940	0
288	20240314	154800	93576555	2940	2940	2940	2940	0
289	20240314	154700	93576555	2940	2940	2940	2940	0
290	20240314	154600	93576555	2940	2940	2940	2940	0
291	20240314	154500	93576555	2940	2940	2940	2940	0
292	20240314	154400	93576555	2940	2940	2940	2940	0
293	20240314	154300	93576555	2940	2940	2940	2940	0
294	20240314	154200	93576555	2940	2940	2940	2940	0
295	20240314	154100	93576555	2940	2940	2940	2940	0
296	20240314	154000	93576555	2940	2940	2940	2940	0
297	20240314	153900	93576555	2940	2940	2940	2940	0
298	20240314	153800	93576555	2940	2940	2940	2940	0
299	20240314	153700	93576555	2940	2940	2940	2940	0
300	20240314	153600	93576555	2940	2940	2940	2940	0
301	20240314	153500	93576555	2940	2940	2940	2940	0
302	20240314	153400	93576555	2940	2940	2940	2940	1365
303	20240314	153300	93576555	2940	2940	2940	2940	0
304	20240314	153200	93576555	2940	2940	2940	2940	0
305	20240314	153100	93576555	2940	2940	2940	2940	0
306	20240314	153000	93576555	2940	2940	2940	2940	1365
307	20240314	152900	89563455	2940	2940	2940	2940	0
308	20240314	152800	89563455	2940	2940	2940	2940	0
309	20240314	152700	89563455	2940	2940	2940	2940	0
310	20240314	152600	89563455	2940	2940	2940	2940	0
311	20240314	152500	89563455	2940	2940	2940	2940	0
312	20240314	152400	89563455	2940	2940	2940	2940	0
313	20240314	152300	89563455	2940	2940	2940	2940	0
314	20240314	152200	89563455	2940	2940	2940	2940	0
315	20240314	152100	89563455	2940	2940	2940	2940	0
316	20240314	152000	89563455	2940	2940	2940	2940	0
317	20240314	151900	89563455	2940	2940	2940	2930	119
318	20240314	151800	89213695	2940	2940	2940	2940	0
319	20240314	151700	89213695	2940	2940	2940	2940	0
320	20240314	151600	89213695	2940	2940	2940	2940	1
321	20240314	151500	89210755	2935	2935	2935	2935	0
322	20240314	151400	89210755	2935	2935	2935	2935	0
323	20240314	151300	89210755	2935	2935	2935	2935	0
324	20240314	151200	89210755	2935	2935	2935	2935	0
325	20240314	151100	89210755	2935	2935	2935	2935	0
326	20240314	151000	89210755	2935	2935	2935	2935	0
327	20240314	150900	89210755	2935	2935	2935	2935	0
328	20240314	150800	89210755	2935	2935	2935	2935	0
329	20240314	150700	89210755	2935	2935	2935	2935	1
330	20240314	150600	89207820	2935	2935	2935	2935	0
331	20240314	150500	89207820	2935	2935	2935	2935	0
332	20240314	150400	89207820	2935	2945	2945	2935	1418
333	20240314	150300	85045640	2940	2940	2940	2940	2
334	20240314	150200	85039760	2940	2940	2940	2940	2
335	20240314	150100	85033880	2945	2940	2945	2940	67
336	20240314	150000	84836895	2940	2940	2940	2940	0
337	20240314	145900	84836895	2940	2940	2940	2940	0
338	20240314	145800	84836895	2940	2940	2940	2940	5
339	20240314	145700	84822195	2940	2940	2940	2940	14
340	20240314	145600	84781035	2940	2940	2940	2940	130
341	20240314	145500	84398835	2935	2935	2935	2935	9
342	20240314	145400	84372420	2940	2930	2940	2930	94
343	20240314	145300	84096520	2930	2930	2930	2930	152
344	20240314	145200	83651160	2925	2925	2925	2925	0
345	20240314	145100	83651160	2925	2925	2925	2925	0
346	20240314	145000	83651160	2925	2925	2925	2925	0
347	20240314	144900	83651160	2925	2925	2925	2925	0
348	20240314	144800	83651160	2925	2925	2925	2925	11
349	20240314	144700	83618985	2930	2930	2930	2930	0
350	20240314	144600	83618985	2930	2930	2930	2930	10
351	20240314	144500	83589685	2930	2930	2930	2930	0
352	20240314	144400	83589685	2930	2930	2930	2930	0
353	20240314	144300	83589685	2930	2930	2930	2930	0
354	20240314	144200	83589685	2930	2930	2930	2930	0
355	20240314	144100	83589685	2930	2930	2930	2930	0
356	20240314	144000	83589685	2930	2930	2930	2930	0
357	20240314	143900	83589685	2930	2930	2930	2930	0
358	20240314	143800	83589685	2930	2930	2930	2930	0
359	20240314	143700	83589685	2930	2930	2930	2930	304
360	20240314	143600	82698965	2930	2930	2930	2930	1
361	20240314	143500	82696035	2915	2915	2915	2915	0
362	20240314	143400	82696035	2915	2915	2915	2915	0
363	20240314	143300	82696035	2915	2915	2915	2915	0
364	20240314	143200	82696035	2915	2915	2915	2915	0
365	20240314	143100	82696035	2915	2915	2915	2915	0
366	20240314	143000	82696035	2915	2915	2915	2915	0
367	20240314	142900	82696035	2915	2915	2915	2915	0
368	20240314	142800	82696035	2915	2915	2915	2915	0
369	20240314	142700	82696035	2915	2915	2915	2915	0
370	20240314	142600	82696035	2915	2915	2915	2915	0
371	20240314	142500	82696035	2915	2915	2915	2915	0
372	20240314	142400	82696035	2915	2915	2915	2915	0
373	20240314	142300	82696035	2915	2915	2915	2915	0
374	20240314	142200	82696035	2915	2915	2915	2915	0
375	20240314	142100	82696035	2915	2915	2915	2915	0
376	20240314	142000	82696035	2915	2915	2915	2915	0
377	20240314	141900	82696035	2915	2915	2915	2915	0
378	20240314	141800	82696035	2915	2915	2915	2915	0
379	20240314	141700	82696035	2915	2915	2915	2915	0
380	20240314	141600	82696035	2915	2915	2915	2915	0
381	20240314	141500	82696035	2915	2915	2915	2915	0
382	20240314	141400	82696035	2915	2915	2915	2915	0
383	20240314	141300	82696035	2915	2915	2915	2915	0
384	20240314	141200	82696035	2915	2915	2915	2915	139
385	20240314	141100	82290850	2915	2915	2915	2915	200
386	20240314	141000	81707850	2900	2900	2900	2900	0
387	20240314	140900	81707850	2900	2925	2925	2900	3000
388	20240314	140800	72984315	2920	2920	2920	2920	0
389	20240314	140700	72984315	2920	2920	2920	2920	0
390	20240314	140600	72984315	2920	2920	2920	2920	0
391	20240314	140500	72984315	2920	2920	2920	2920	0
392	20240314	140400	72984315	2920	2920	2920	2920	0
393	20240314	140300	72984315	2920	2925	2925	2920	165
394	20240314	140200	72502255	2920	2920	2920	2920	1
395	20240314	140100	72499335	2925	2925	2925	2925	0
396	20240314	140000	72499335	2925	2925	2925	2925	99
397	20240314	135900	72209760	2925	2925	2925	2925	0
398	20240314	135800	72209760	2925	2925	2925	2925	0
399	20240314	135700	72209760	2925	2925	2925	2925	0
400	20240314	135600	72209760	2925	2925	2925	2925	0
401	20240314	135500	72209760	2925	2925	2925	2925	0
402	20240314	135400	72209760	2925	2925	2925	2925	0
403	20240314	135300	72209760	2925	2925	2925	2925	0
404	20240314	135200	72209760	2925	2925	2925	2925	10
405	20240314	135100	72180510	2930	2930	2930	2930	10
406	20240314	135000	72151210	2930	2925	2930	2925	336
407	20240314	134900	71166815	2930	2930	2930	2930	10
408	20240314	134800	71137515	2930	2930	2930	2930	50
409	20240314	134700	70991015	2930	2935	2935	2930	235
410	20240314	134600	70302095	2935	2935	2935	2935	17
411	20240314	134500	70252200	2935	2935	2935	2935	77
412	20240314	134400	70026205	2945	2945	2945	2945	0
413	20240314	134300	70026205	2945	2945	2945	2945	50
414	20240314	134200	69878955	2940	2940	2940	2940	0
415	20240314	134100	69878955	2940	2940	2940	2940	0
416	20240314	134000	69878955	2940	2940	2940	2940	0
417	20240314	133900	69878955	2940	2945	2945	2940	125
418	20240314	133800	69510955	2940	2940	2940	2940	35
419	20240314	133700	69408055	2940	2940	2940	2940	0
420	20240314	133600	69408055	2940	2940	2940	2940	0
421	20240314	133500	69408055	2940	2940	2940	2940	640
422	20240314	133400	67526455	2940	2940	2940	2940	0
423	20240314	133300	67526455	2940	2940	2940	2940	0
424	20240314	133200	67526455	2940	2930	2940	2930	550
425	20240314	133100	65910035	2920	2920	2920	2920	0
426	20240314	133000	65910035	2920	2920	2920	2920	196
427	20240314	132900	65337715	2920	2920	2920	2920	0
428	20240314	132800	65337715	2920	2920	2920	2920	50
429	20240314	132700	65191715	2920	2920	2920	2920	0
430	20240314	132600	65191715	2920	2920	2920	2920	0
431	20240314	132500	65191715	2920	2920	2920	2920	0
432	20240314	132400	65191715	2920	2920	2920	2920	0
433	20240314	132300	65191715	2920	2920	2920	2920	2
434	20240314	132200	65185875	2920	2920	2920	2920	70
435	20240314	132100	64981475	2920	2920	2920	2920	0
436	20240314	132000	64981475	2920	2920	2920	2920	1
437	20240314	131900	64978555	2920	2920	2920	2920	110
438	20240314	131800	64657355	2925	2925	2925	2925	0
439	20240314	131700	64657355	2925	2925	2925	2925	0
440	20240314	131600	64657355	2925	2925	2925	2925	10
441	20240314	131500	64628105	2925	2925	2925	2925	8
442	20240314	131400	64604705	2915	2915	2915	2915	0
443	20240314	131300	64604705	2915	2915	2915	2915	0
444	20240314	131200	64604705	2915	2915	2915	2915	0
445	20240314	131100	64604705	2915	2915	2915	2915	0
446	20240314	131000	64604705	2915	2915	2915	2915	0
447	20240314	130900	64604705	2915	2915	2915	2915	0
448	20240314	130800	64604705	2915	2915	2915	2915	0
449	20240314	130700	64604705	2915	2915	2915	2915	0
450	20240314	130600	64604705	2915	2915	2915	2915	0
451	20240314	130500	64604705	2915	2915	2915	2915	61
452	20240314	130400	64426890	2915	2915	2915	2915	0
453	20240314	130300	64426890	2915	2915	2915	2915	0
454	20240314	130200	64426890	2915	2915	2915	2915	0
455	20240314	130100	64426890	2915	2915	2915	2915	0
456	20240314	130000	64426890	2915	2915	2915	2915	0
457	20240314	125900	64426890	2915	2915	2915	2915	0
458	20240314	125800	64426890	2915	2915	2915	2915	0
459	20240314	125700	64426890	2915	2915	2915	2915	0
460	20240314	125600	64426890	2915	2915	2915	2915	0
461	20240314	125500	64426890	2915	2915	2915	2915	0
462	20240314	125400	64426890	2915	2915	2915	2915	0
463	20240314	125300	64426890	2915	2915	2915	2915	0
464	20240314	125200	64426890	2915	2915	2915	2915	0
465	20240314	125100	64426890	2915	2915	2915	2915	0
466	20240314	125000	64426890	2915	2915	2915	2915	0
467	20240314	124900	64426890	2915	2915	2915	2915	0
468	20240314	124800	64426890	2915	2915	2915	2915	0
469	20240314	124700	64426890	2915	2915	2915	2915	0
470	20240314	124600	64426890	2915	2915	2915	2915	0
471	20240314	124500	64426890	2915	2915	2915	2915	0
472	20240314	124400	64426890	2915	2915	2915	2915	0
473	20240314	124300	64426890	2915	2915	2915	2915	0
474	20240314	124200	64426890	2915	2915	2915	2915	0
475	20240314	124100	64426890	2915	2915	2915	2915	0
476	20240314	124000	64426890	2915	2915	2915	2915	0
477	20240314	123900	64426890	2915	2915	2915	2915	0
478	20240314	123800	64426890	2915	2915	2915	2915	0
479	20240314	123700	64426890	2915	2915	2915	2915	0
480	20240314	123600	64426890	2915	2915	2915	2915	0
481	20240314	123500	64426890	2915	2915	2915	2915	0
482	20240314	123400	64426890	2915	2915	2915	2915	0
483	20240314	123300	64426890	2915	2915	2915	2915	0
484	20240314	123200	64426890	2915	2915	2915	2915	0
485	20240314	123100	64426890	2915	2915	2915	2915	0
486	20240314	123000	64426890	2915	2915	2915	2915	0
487	20240314	122900	64426890	2915	2915	2915	2915	0
488	20240314	122800	64426890	2915	2915	2915	2915	0
489	20240314	122700	64426890	2915	2915	2915	2915	310
490	20240314	122600	63523240	2915	2915	2915	2915	0
491	20240314	122500	63523240	2915	2915	2915	2915	0
492	20240314	122400	63523240	2915	2915	2915	2915	3
493	20240314	122300	63514495	2915	2920	2920	2915	150
494	20240314	122200	63077235	2915	2915	2915	2915	0
495	20240314	122100	63077235	2915	2925	2925	2915	152
496	20240314	122000	62633420	2945	2945	2945	2945	0
497	20240314	121900	62633420	2945	2945	2945	2945	0
498	20240314	121800	62633420	2945	2945	2945	2945	0
499	20240314	121700	62633420	2945	2945	2945	2945	1
500	20240314	121600	62630475	2920	2920	2920	2920	0
501	20240314	121500	62630475	2920	2920	2920	2920	33
502	20240314	121400	62534115	2950	2950	2950	2950	2
503	20240314	121300	62528215	2940	2940	2940	2940	20
504	20240314	121200	62469415	2940	2940	2940	2940	100
505	20240314	121100	62175415	2940	2940	2940	2940	0
506	20240314	121000	62175415	2940	2940	2940	2940	0
507	20240314	120900	62175415	2940	2940	2940	2940	0
508	20240314	120800	62175415	2940	2940	2940	2940	0
509	20240314	120700	62175415	2940	2940	2940	2940	0
510	20240314	120600	62175415	2940	2940	2940	2940	0
511	20240314	120500	62175415	2940	2940	2940	2940	0
512	20240314	120400	62175415	2940	2930	2940	2930	828
513	20240314	120300	59743125	2930	2930	2930	2930	444
514	20240314	120200	58442205	2930	2930	2930	2930	0
515	20240314	120100	58442205	2930	2930	2930	2930	0
516	20240314	120000	58442205	2930	2920	2930	2920	640
517	20240314	115900	56572645	2920	2920	2920	2920	0
518	20240314	115800	56572645	2920	2920	2920	2920	0
519	20240314	115700	56572645	2920	2920	2920	2920	0
520	20240314	115600	56572645	2920	2920	2920	2920	0
521	20240314	115500	56572645	2920	2920	2920	2920	0
522	20240314	115400	56572645	2920	2920	2920	2920	2
523	20240314	115300	56566805	2920	2920	2920	2920	23
524	20240314	115200	56499645	2920	2920	2920	2920	0
525	20240314	115100	56499645	2920	2920	2920	2920	0
526	20240314	115000	56499645	2920	2915	2920	2915	11
527	20240314	114900	56467530	2915	2915	2915	2915	0
528	20240314	114800	56467530	2915	2915	2915	2915	0
529	20240314	114700	56467530	2915	2915	2915	2915	0
530	20240314	114600	56467530	2915	2915	2915	2915	87
531	20240314	114500	56213925	2920	2920	2920	2920	0
532	20240314	114400	56213925	2920	2920	2920	2920	0
533	20240314	114300	56213925	2920	2915	2920	2915	24
534	20240314	114200	56143865	2915	2915	2915	2915	51
535	20240314	114100	55995200	2915	2915	2915	2915	52
536	20240314	114000	55843620	2920	2920	2920	2920	0
537	20240314	113900	55843620	2920	2920	2920	2920	10
538	20240314	113800	55814420	2920	2920	2920	2920	0
539	20240314	113700	55814420	2920	2920	2920	2920	3
540	20240314	113600	55805660	2920	2920	2920	2920	0
541	20240314	113500	55805660	2920	2920	2920	2920	10
542	20240314	113400	55776460	2915	2915	2915	2915	0
543	20240314	113300	55776460	2915	2915	2915	2915	0
544	20240314	113200	55776460	2915	2915	2915	2915	5
545	20240314	113100	55761885	2915	2915	2915	2915	5
546	20240314	113000	55747310	2915	2920	2925	2915	141
547	20240314	112900	55334955	2925	2925	2925	2925	1
548	20240314	112800	55332030	2925	2925	2925	2925	127
549	20240314	112700	54960555	2910	2910	2910	2910	0
550	20240314	112600	54960555	2910	2910	2910	2910	118
551	20240314	112500	54617175	2910	2910	2910	2910	0
552	20240314	112400	54617175	2910	2910	2910	2910	0
553	20240314	112300	54617175	2910	2910	2910	2910	0
554	20240314	112200	54617175	2910	2910	2910	2910	50
555	20240314	112100	54471675	2900	2905	2905	2900	250
556	20240314	112000	53746360	2910	2910	2910	2910	0
557	20240314	111900	53746360	2910	2910	2910	2910	0
558	20240314	111800	53746360	2910	2905	2910	2905	30
559	20240314	111700	53659145	2905	2905	2905	2905	0
560	20240314	111600	53659145	2905	2905	2905	2905	371
561	20240314	111500	52581390	2910	2910	2910	2910	0
562	20240314	111400	52581390	2910	2910	2910	2910	0
563	20240314	111300	52581390	2910	2910	2910	2910	0
564	20240314	111200	52581390	2910	2910	2910	2910	0
565	20240314	111100	52581390	2910	2910	2910	2910	0
566	20240314	111000	52581390	2910	2910	2910	2910	0
567	20240314	110900	52581390	2910	2910	2910	2910	3
568	20240314	110800	52572660	2905	2905	2905	2905	0
569	20240314	110700	52572660	2905	2900	2905	2900	16
570	20240314	110600	52526255	2905	2905	2905	2905	2
571	20240314	110500	52520445	2900	2900	2900	2900	82
572	20240314	110400	52282645	2905	2905	2905	2905	0
573	20240314	110300	52282645	2905	2905	2905	2905	1
574	20240314	110200	52279740	2900	2900	2900	2900	0
575	20240314	110100	52279740	2900	2900	2900	2900	0
576	20240314	110000	52279740	2900	2900	2900	2900	0
577	20240314	105900	52279740	2900	2900	2900	2900	0
578	20240314	105800	52279740	2900	2900	2900	2900	0
579	20240314	105700	52279740	2900	2900	2900	2900	200
580	20240314	105600	51699740	2900	2900	2900	2900	0
581	20240314	105500	51699740	2900	2900	2900	2900	0
582	20240314	105400	51699740	2900	2900	2900	2900	0
583	20240314	105300	51699740	2900	2900	2900	2900	166
584	20240314	105200	51218340	2900	2900	2900	2900	0
585	20240314	105100	51218340	2900	2900	2900	2900	0
586	20240314	105000	51218340	2900	2900	2900	2900	0
587	20240314	104900	51218340	2900	2900	2900	2900	0
588	20240314	104800	51218340	2900	2900	2900	2900	0
589	20240314	104700	51218340	2900	2900	2900	2900	0
590	20240314	104600	51218340	2900	2900	2900	2900	147
591	20240314	104500	50792040	2900	2900	2900	2900	100
592	20240314	104400	50502040	2900	2900	2900	2900	0
593	20240314	104300	50502040	2900	2900	2900	2900	0
594	20240314	104200	50502040	2900	2900	2900	2900	0
595	20240314	104100	50502040	2900	2900	2900	2900	0
596	20240314	104000	50502040	2900	2900	2900	2900	0
597	20240314	103900	50502040	2900	2900	2900	2900	0
598	20240314	103800	50502040	2900	2900	2900	2900	0
599	20240314	103700	50502040	2900	2900	2900	2900	400
600	20240314	103600	49342040	2900	2900	2900	2900	304
601	20240314	103500	48460440	2925	2925	2925	2925	0
602	20240314	103400	48460440	2925	2925	2925	2925	0
603	20240314	103300	48460440	2925	2925	2925	2925	0
604	20240314	103200	48460440	2925	2915	2925	2915	50
605	20240314	103100	48314500	2900	2900	2900	2900	0
606	20240314	103000	48314500	2900	2900	2900	2900	0
607	20240314	102900	48314500	2900	2900	2900	2900	0
608	20240314	102800	48314500	2900	2900	2900	2900	376
609	20240314	102700	47224100	2900	2900	2900	2895	164
610	20240314	102600	46748700	2900	2900	2900	2900	675
611	20240314	102500	44791200	2905	2905	2905	2905	0
612	20240314	102400	44791200	2905	2905	2905	2905	27
613	20240314	102300	44712765	2910	2910	2910	2910	0
614	20240314	102200	44712765	2910	2910	2910	2910	0
615	20240314	102100	44712765	2910	2910	2910	2910	0
616	20240314	102000	44712765	2910	2905	2910	2905	270
617	20240314	101900	43928365	2900	2900	2900	2900	0
618	20240314	101800	43928365	2900	2900	2900	2900	0
619	20240314	101700	43928365	2900	2900	2900	2900	0
620	20240314	101600	43928365	2900	2905	2905	2900	819
621	20240314	101500	41551760	2910	2910	2910	2910	1
622	20240314	101400	41548850	2915	2900	2915	2900	700
623	20240314	101300	39514350	2900	2900	2900	2900	18
624	20240314	101200	39462150	2900	2900	2900	2900	24
625	20240314	101100	39392550	2905	2905	2905	2905	31
626	20240314	101000	39302495	2910	2910	2910	2910	0
627	20240314	100900	39302495	2910	2910	2910	2910	10
628	20240314	100800	39273395	2900	2900	2900	2900	0
629	20240314	100700	39273395	2900	2900	2900	2900	0
630	20240314	100600	39273395	2900	2905	2905	2900	249
631	20240314	100500	38551270	2915	2915	2915	2915	0
632	20240314	100400	38551270	2915	2915	2915	2915	94
633	20240314	100300	38277260	2915	2915	2915	2905	374
634	20240314	100200	37187060	2915	2915	2915	2915	0
635	20240314	100100	37187060	2915	2915	2915	2915	300
636	20240314	100000	36312560	2915	2915	2915	2915	1000
637	20240314	095900	33397560	2915	2915	2915	2915	30
638	20240314	095800	33310110	2900	2905	2905	2900	1000
639	20240314	095700	30407900	2915	2915	2915	2915	0
640	20240314	095600	30407900	2915	2915	2915	2915	0
641	20240314	095500	30407900	2915	2915	2915	2915	35
642	20240314	095400	30305875	2915	2915	2915	2915	40
643	20240314	095300	30189275	2915	2915	2915	2915	0
644	20240314	095200	30189275	2915	2910	2915	2910	101
645	20240314	095100	29895360	2905	2905	2905	2905	284
646	20240314	095000	29070340	2910	2910	2910	2910	5
647	20240314	094900	29055790	2905	2905	2905	2900	2201
648	20240314	094800	22670455	2900	2900	2900	2900	0
649	20240314	094700	22670455	2900	2900	2900	2900	0
650	20240314	094600	22670455	2900	2900	2900	2900	0
651	20240314	094500	22670455	2900	2900	2900	2900	0
652	20240314	094400	22670455	2900	2900	2900	2900	0
653	20240314	094300	22670455	2900	2900	2900	2900	0
654	20240314	094200	22670455	2900	2905	2905	2900	1500
655	20240314	094100	18319560	2925	2925	2925	2925	1
656	20240314	094000	18316635	2905	2910	2910	2905	1300
657	20240314	093900	14539235	2915	2915	2915	2915	0
658	20240314	093800	14539235	2915	2920	2920	2915	737
659	20240314	093700	12390035	2920	2920	2920	2920	0
660	20240314	093600	12390035	2920	2920	2920	2920	0
661	20240314	093500	12390035	2920	2920	2920	2920	0
662	20240314	093400	12390035	2920	2920	2920	2920	2
663	20240314	093300	12384195	2920	2920	2920	2920	2
664	20240314	093200	12378355	2915	2915	2915	2915	3
665	20240314	093100	12369610	2910	2910	2910	2910	165
666	20240314	093000	11889460	2915	2915	2915	2915	8
667	20240314	092900	11866140	2910	2910	2910	2910	0
668	20240314	092800	11866140	2910	2910	2910	2910	298
669	20240314	092700	10998960	2910	2915	2915	2910	307
670	20240314	092600	10105565	2915	2915	2915	2915	6
671	20240314	092500	10088075	2915	2915	2915	2915	167
672	20240314	092400	9601270	2910	2910	2910	2910	0
673	20240314	092300	9601270	2910	2910	2910	2910	0
674	20240314	092200	9601270	2910	2910	2910	2910	683
675	20240314	092100	7613740	2920	2920	2920	2915	234
676	20240314	092000	6931310	2925	2925	2925	2925	0
677	20240314	091900	6931310	2925	2925	2925	2925	15
678	20240314	091800	6887435	2925	2925	2925	2925	0
679	20240314	091700	6887435	2925	2925	2925	2925	17
680	20240314	091600	6837710	2930	2930	2930	2930	3
681	20240314	091500	6828920	2930	2945	2945	2930	1085
682	20240314	091400	3639285	2945	2945	2945	2945	0
683	20240314	091300	3639285	2945	2945	2945	2945	0
684	20240314	091200	3639285	2945	2945	2945	2945	0
685	20240314	091100	3639285	2945	2945	2945	2945	7
686	20240314	091000	3618670	2955	2945	2955	2945	180
687	20240314	090900	3088540	2955	2955	2955	2955	10
688	20240314	090800	3058990	2955	2955	2955	2955	0
689	20240314	090700	3058990	2955	2955	2955	2955	10
690	20240314	090600	3029440	2955	2955	2955	2955	0
691	20240314	090500	3029440	2955	2955	2955	2955	7
692	20240314	090400	3008755	2955	2955	2955	2955	2
693	20240314	090300	3002845	2950	2950	2950	2950	649
694	20240314	090200	1088295	2950	2950	2950	2950	6
695	20240314	090100	1070595	2950	2950	2950	2950	0
696	20240314	090000	1070595	2950	2950	2950	2950	312