KissMeData/352940/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	211500	81339365	2930	2930	2930	2930	597
3	20240319	211400	81339365	2930	2930	2930	2930	0
4	20240319	211300	81339365	2930	2930	2930	2930	0
5	20240319	211200	81339365	2930	2930	2930	2930	0
6	20240319	211100	81339365	2930	2930	2930	2930	0
7	20240319	211000	81339365	2930	2930	2930	2930	0
8	20240319	210900	81339365	2930	2930	2930	2930	0
9	20240319	210800	81339365	2930	2930	2930	2930	0
10	20240319	210700	81339365	2930	2930	2930	2930	0
11	20240319	210600	81339365	2930	2930	2930	2930	0
12	20240319	210500	81339365	2930	2930	2930	2930	0
13	20240319	210400	81339365	2930	2930	2930	2930	0
14	20240319	210300	81339365	2930	2930	2930	2930	0
15	20240319	210200	81339365	2930	2930	2930	2930	0
16	20240319	210100	81339365	2930	2930	2930	2930	0
17	20240319	210000	81339365	2930	2930	2930	2930	0
18	20240319	205900	81339365	2930	2930	2930	2930	0
19	20240319	205800	81339365	2930	2930	2930	2930	0
20	20240319	205700	81339365	2930	2930	2930	2930	0
21	20240319	205600	81339365	2930	2930	2930	2930	0
22	20240319	205500	81339365	2930	2930	2930	2930	0
23	20240319	205400	81339365	2930	2930	2930	2930	0
24	20240319	205300	81339365	2930	2930	2930	2930	0
25	20240319	205200	81339365	2930	2930	2930	2930	0
26	20240319	205100	81339365	2930	2930	2930	2930	0
27	20240319	205000	81339365	2930	2930	2930	2930	0
28	20240319	204900	81339365	2930	2930	2930	2930	0
29	20240319	204800	81339365	2930	2930	2930	2930	0
30	20240319	204700	81339365	2930	2930	2930	2930	0
31	20240319	204600	81339365	2930	2930	2930	2930	0
32	20240319	204500	81339365	2930	2930	2930	2930	597
33	20240319	204400	81339365	2930	2930	2930	2930	0
34	20240319	204300	81339365	2930	2930	2930	2930	0
35	20240319	204200	81339365	2930	2930	2930	2930	0
36	20240319	204100	81339365	2930	2930	2930	2930	0
37	20240319	204000	81339365	2930	2930	2930	2930	0
38	20240319	203900	81339365	2930	2930	2930	2930	0
39	20240319	203800	81339365	2930	2930	2930	2930	0
40	20240319	203700	81339365	2930	2930	2930	2930	0
41	20240319	203600	81339365	2930	2930	2930	2930	0
42	20240319	203500	81339365	2930	2930	2930	2930	0
43	20240319	203400	81339365	2930	2930	2930	2930	0
44	20240319	203300	81339365	2930	2930	2930	2930	0
45	20240319	203200	81339365	2930	2930	2930	2930	0
46	20240319	203100	81339365	2930	2930	2930	2930	0
47	20240319	203000	81339365	2930	2930	2930	2930	0
48	20240319	202900	81339365	2930	2930	2930	2930	0
49	20240319	202800	81339365	2930	2930	2930	2930	0
50	20240319	202700	81339365	2930	2930	2930	2930	0
51	20240319	202600	81339365	2930	2930	2930	2930	0
52	20240319	202500	81339365	2930	2930	2930	2930	0
53	20240319	202400	81339365	2930	2930	2930	2930	0
54	20240319	202300	81339365	2930	2930	2930	2930	0
55	20240319	202200	81339365	2930	2930	2930	2930	0
56	20240319	202100	81339365	2930	2930	2930	2930	0
57	20240319	202000	81339365	2930	2930	2930	2930	0
58	20240319	201900	81339365	2930	2930	2930	2930	0
59	20240319	201800	81339365	2930	2930	2930	2930	0
60	20240319	201700	81339365	2930	2930	2930	2930	0
61	20240319	201600	81339365	2930	2930	2930	2930	0
62	20240319	201500	81339365	2930	2930	2930	2930	597
63	20240319	201400	81339365	2930	2930	2930	2930	0
64	20240319	201300	81339365	2930	2930	2930	2930	0
65	20240319	201200	81339365	2930	2930	2930	2930	0
66	20240319	201100	81339365	2930	2930	2930	2930	0
67	20240319	201000	81339365	2930	2930	2930	2930	0
68	20240319	200900	81339365	2930	2930	2930	2930	0
69	20240319	200800	81339365	2930	2930	2930	2930	0
70	20240319	200700	81339365	2930	2930	2930	2930	0
71	20240319	200600	81339365	2930	2930	2930	2930	0
72	20240319	200500	81339365	2930	2930	2930	2930	0
73	20240319	200400	81339365	2930	2930	2930	2930	0
74	20240319	200300	81339365	2930	2930	2930	2930	0
75	20240319	200200	81339365	2930	2930	2930	2930	0
76	20240319	200100	81339365	2930	2930	2930	2930	0
77	20240319	200000	81339365	2930	2930	2930	2930	0
78	20240319	195900	81339365	2930	2930	2930	2930	0
79	20240319	195800	81339365	2930	2930	2930	2930	0
80	20240319	195700	81339365	2930	2930	2930	2930	0
81	20240319	195600	81339365	2930	2930	2930	2930	0
82	20240319	195500	81339365	2930	2930	2930	2930	0
83	20240319	195400	81339365	2930	2930	2930	2930	0
84	20240319	195300	81339365	2930	2930	2930	2930	0
85	20240319	195200	81339365	2930	2930	2930	2930	0
86	20240319	195100	81339365	2930	2930	2930	2930	0
87	20240319	195000	81339365	2930	2930	2930	2930	0
88	20240319	194900	81339365	2930	2930	2930	2930	0
89	20240319	194800	81339365	2930	2930	2930	2930	0
90	20240319	194700	81339365	2930	2930	2930	2930	0
91	20240319	194600	81339365	2930	2930	2930	2930	0
92	20240319	194500	81339365	2930	2930	2930	2930	597
93	20240319	194400	81339365	2930	2930	2930	2930	0
94	20240319	194300	81339365	2930	2930	2930	2930	0
95	20240319	194200	81339365	2930	2930	2930	2930	0
96	20240319	194100	81339365	2930	2930	2930	2930	0
97	20240319	194000	81339365	2930	2930	2930	2930	0
98	20240319	193900	81339365	2930	2930	2930	2930	0
99	20240319	193800	81339365	2930	2930	2930	2930	0
100	20240319	193700	81339365	2930	2930	2930	2930	0
101	20240319	193600	81339365	2930	2930	2930	2930	0
102	20240319	193500	81339365	2930	2930	2930	2930	0
103	20240319	193400	81339365	2930	2930	2930	2930	0
104	20240319	193300	81339365	2930	2930	2930	2930	0
105	20240319	193200	81339365	2930	2930	2930	2930	0
106	20240319	193100	81339365	2930	2930	2930	2930	0
107	20240319	193000	81339365	2930	2930	2930	2930	0
108	20240319	192900	81339365	2930	2930	2930	2930	0
109	20240319	192800	81339365	2930	2930	2930	2930	0
110	20240319	192700	81339365	2930	2930	2930	2930	0
111	20240319	192600	81339365	2930	2930	2930	2930	0
112	20240319	192500	81339365	2930	2930	2930	2930	0
113	20240319	192400	81339365	2930	2930	2930	2930	0
114	20240319	192300	81339365	2930	2930	2930	2930	0
115	20240319	192200	81339365	2930	2930	2930	2930	0
116	20240319	192100	81339365	2930	2930	2930	2930	0
117	20240319	192000	81339365	2930	2930	2930	2930	0
118	20240319	191900	81339365	2930	2930	2930	2930	0
119	20240319	191800	81339365	2930	2930	2930	2930	0
120	20240319	191700	81339365	2930	2930	2930	2930	0
121	20240319	191600	81339365	2930	2930	2930	2930	0
122	20240319	191500	81339365	2930	2930	2930	2930	597
123	20240319	191400	81339365	2930	2930	2930	2930	0
124	20240319	191300	81339365	2930	2930	2930	2930	0
125	20240319	191200	81339365	2930	2930	2930	2930	0
126	20240319	191100	81339365	2930	2930	2930	2930	0
127	20240319	191000	81339365	2930	2930	2930	2930	0
128	20240319	190900	81339365	2930	2930	2930	2930	0
129	20240319	190800	81339365	2930	2930	2930	2930	0
130	20240319	190700	81339365	2930	2930	2930	2930	0
131	20240319	190600	81339365	2930	2930	2930	2930	0
132	20240319	190500	81339365	2930	2930	2930	2930	0
133	20240319	190400	81339365	2930	2930	2930	2930	0
134	20240319	190300	81339365	2930	2930	2930	2930	0
135	20240319	190200	81339365	2930	2930	2930	2930	0
136	20240319	190100	81339365	2930	2930	2930	2930	0
137	20240319	190000	81339365	2930	2930	2930	2930	0
138	20240319	185900	81339365	2930	2930	2930	2930	0
139	20240319	185800	81339365	2930	2930	2930	2930	0
140	20240319	185700	81339365	2930	2930	2930	2930	0
141	20240319	185600	81339365	2930	2930	2930	2930	0
142	20240319	185500	81339365	2930	2930	2930	2930	0
143	20240319	185400	81339365	2930	2930	2930	2930	0
144	20240319	185300	81339365	2930	2930	2930	2930	0
145	20240319	185200	81339365	2930	2930	2930	2930	0
146	20240319	185100	81339365	2930	2930	2930	2930	0
147	20240319	185000	81339365	2930	2930	2930	2930	0
148	20240319	184900	81339365	2930	2930	2930	2930	0
149	20240319	184800	81339365	2930	2930	2930	2930	0
150	20240319	184700	81339365	2930	2930	2930	2930	0
151	20240319	184600	81339365	2930	2930	2930	2930	0
152	20240319	184500	81339365	2930	2930	2930	2930	597
153	20240319	184400	81339365	2930	2930	2930	2930	0
154	20240319	184300	81339365	2930	2930	2930	2930	0
155	20240319	184200	81339365	2930	2930	2930	2930	0
156	20240319	184100	81339365	2930	2930	2930	2930	0
157	20240319	184000	81339365	2930	2930	2930	2930	0
158	20240319	183900	81339365	2930	2930	2930	2930	0
159	20240319	183800	81339365	2930	2930	2930	2930	0
160	20240319	183700	81339365	2930	2930	2930	2930	0
161	20240319	183600	81339365	2930	2930	2930	2930	0
162	20240319	183500	81339365	2930	2930	2930	2930	0
163	20240319	183400	81339365	2930	2930	2930	2930	0
164	20240319	183300	81339365	2930	2930	2930	2930	0
165	20240319	183200	81339365	2930	2930	2930	2930	0
166	20240319	183100	81339365	2930	2930	2930	2930	0
167	20240319	183000	81339365	2930	2930	2930	2930	0
168	20240319	182900	81339365	2930	2930	2930	2930	0
169	20240319	182800	81339365	2930	2930	2930	2930	0
170	20240319	182700	81339365	2930	2930	2930	2930	0
171	20240319	182600	81339365	2930	2930	2930	2930	0
172	20240319	182500	81339365	2930	2930	2930	2930	0
173	20240319	182400	81339365	2930	2930	2930	2930	0
174	20240319	182300	81339365	2930	2930	2930	2930	0
175	20240319	182200	81339365	2930	2930	2930	2930	0
176	20240319	182100	81339365	2930	2930	2930	2930	0
177	20240319	182000	81339365	2930	2930	2930	2930	0
178	20240319	181900	81339365	2930	2930	2930	2930	0
179	20240319	181800	81339365	2930	2930	2930	2930	0
180	20240319	181700	81339365	2930	2930	2930	2930	0
181	20240319	181600	81339365	2930	2930	2930	2930	0
182	20240319	181500	81339365	2930	2930	2930	2930	597
183	20240319	181400	81339365	2930	2930	2930	2930	0
184	20240319	181300	81339365	2930	2930	2930	2930	0
185	20240319	181200	81339365	2930	2930	2930	2930	0
186	20240319	181100	81339365	2930	2930	2930	2930	0
187	20240319	181000	81339365	2930	2930	2930	2930	0
188	20240319	180900	81339365	2930	2930	2930	2930	0
189	20240319	180800	81339365	2930	2930	2930	2930	0
190	20240319	180700	81339365	2930	2930	2930	2930	0
191	20240319	180600	81339365	2930	2930	2930	2930	0
192	20240319	180500	81339365	2930	2930	2930	2930	0
193	20240319	180400	81339365	2930	2930	2930	2930	0
194	20240319	180300	81339365	2930	2930	2930	2930	0
195	20240319	180200	81339365	2930	2930	2930	2930	0
196	20240319	180100	81339365	2930	2930	2930	2930	0
197	20240319	180000	81339365	2930	2930	2930	2930	0
198	20240319	175900	81339365	2930	2930	2930	2930	0
199	20240319	175800	81339365	2930	2930	2930	2930	0
200	20240319	175700	81339365	2930	2930	2930	2930	0
201	20240319	175600	81339365	2930	2930	2930	2930	0
202	20240319	175500	81339365	2930	2930	2930	2930	0
203	20240319	175400	81339365	2930	2930	2930	2930	0
204	20240319	175300	81339365	2930	2930	2930	2930	0
205	20240319	175200	81339365	2930	2930	2930	2930	0
206	20240319	175100	81339365	2930	2930	2930	2930	0
207	20240319	175000	81339365	2930	2930	2930	2930	0
208	20240319	174900	81339365	2930	2930	2930	2930	0
209	20240319	174800	81339365	2930	2930	2930	2930	0
210	20240319	174700	81339365	2930	2930	2930	2930	0
211	20240319	174600	81339365	2930	2930	2930	2930	0
212	20240319	174500	81339365	2930	2930	2930	2930	597
213	20240319	174400	81339365	2930	2930	2930	2930	0
214	20240319	174300	81339365	2930	2930	2930	2930	0
215	20240319	174200	81339365	2930	2930	2930	2930	0
216	20240319	174100	81339365	2930	2930	2930	2930	0
217	20240319	174000	81339365	2930	2930	2930	2930	0
218	20240319	173900	81339365	2930	2930	2930	2930	0
219	20240319	173800	81339365	2930	2930	2930	2930	0
220	20240319	173700	81339365	2930	2930	2930	2930	0
221	20240319	173600	81339365	2930	2930	2930	2930	0
222	20240319	173500	81339365	2930	2930	2930	2930	0
223	20240319	173400	81339365	2930	2930	2930	2930	0
224	20240319	173300	81339365	2930	2930	2930	2930	0
225	20240319	173200	81339365	2930	2930	2930	2930	0
226	20240319	173100	81339365	2930	2930	2930	2930	0
227	20240319	173000	81339365	2930	2930	2930	2930	0
228	20240319	172900	81339365	2930	2930	2930	2930	0
229	20240319	172800	81339365	2930	2930	2930	2930	0
230	20240319	172700	81339365	2930	2930	2930	2930	0
231	20240319	172600	81339365	2930	2930	2930	2930	0
232	20240319	172500	81339365	2930	2930	2930	2930	0
233	20240319	172400	81339365	2930	2930	2930	2930	0
234	20240319	172300	81339365	2930	2930	2930	2930	0
235	20240319	172200	81339365	2930	2930	2930	2930	0
236	20240319	172100	81339365	2930	2930	2930	2930	0
237	20240319	172000	81339365	2930	2930	2930	2930	0
238	20240319	171900	81339365	2930	2930	2930	2930	0
239	20240319	171800	81339365	2930	2930	2930	2930	0
240	20240319	171700	81339365	2930	2930	2930	2930	0
241	20240319	171600	81339365	2930	2930	2930	2930	0
242	20240319	171500	81339365	2930	2930	2930	2930	597
243	20240319	171400	81339365	2930	2930	2930	2930	0
244	20240319	171300	81339365	2930	2930	2930	2930	0
245	20240319	171200	81339365	2930	2930	2930	2930	0
246	20240319	171100	81339365	2930	2930	2930	2930	0
247	20240319	171000	81339365	2930	2930	2930	2930	0
248	20240319	170900	81339365	2930	2930	2930	2930	0
249	20240319	170800	81339365	2930	2930	2930	2930	0
250	20240319	170700	81339365	2930	2930	2930	2930	0
251	20240319	170600	81339365	2930	2930	2930	2930	0
252	20240319	170500	81339365	2930	2930	2930	2930	0
253	20240319	170400	81339365	2930	2930	2930	2930	0
254	20240319	170300	81339365	2930	2930	2930	2930	0
255	20240319	170200	81339365	2930	2930	2930	2930	0
256	20240319	170100	81339365	2930	2930	2930	2930	0
257	20240319	170000	81339365	2930	2930	2930	2930	0
258	20240319	165900	81339365	2930	2930	2930	2930	0
259	20240319	165800	81339365	2930	2930	2930	2930	0
260	20240319	165700	81339365	2930	2930	2930	2930	0
261	20240319	165600	81339365	2930	2930	2930	2930	0
262	20240319	165500	81339365	2930	2930	2930	2930	0
263	20240319	165400	81339365	2930	2930	2930	2930	0
264	20240319	165300	81339365	2930	2930	2930	2930	0
265	20240319	165200	81339365	2930	2930	2930	2930	0
266	20240319	165100	81339365	2930	2930	2930	2930	0
267	20240319	165000	81339365	2930	2930	2930	2930	0
268	20240319	164900	81339365	2930	2930	2930	2930	0
269	20240319	164800	81339365	2930	2930	2930	2930	0
270	20240319	164700	81339365	2930	2930	2930	2930	0
271	20240319	164600	81339365	2930	2930	2930	2930	0
272	20240319	164500	81339365	2930	2930	2930	2930	597
273	20240319	164400	81339365	2930	2930	2930	2930	0
274	20240319	164300	81339365	2930	2930	2930	2930	0
275	20240319	164200	81339365	2930	2930	2930	2930	0
276	20240319	164100	81339365	2930	2930	2930	2930	0
277	20240319	164000	81339365	2930	2930	2930	2930	0
278	20240319	163900	81339365	2930	2930	2930	2930	0
279	20240319	163800	81339365	2930	2930	2930	2930	0
280	20240319	163700	81339365	2930	2930	2930	2930	0
281	20240319	163600	81339365	2930	2930	2930	2930	0
282	20240319	163500	81339365	2930	2930	2930	2930	0
283	20240319	163400	81339365	2930	2930	2930	2930	0
284	20240319	163300	81339365	2930	2930	2930	2930	0
285	20240319	163200	81339365	2930	2930	2930	2930	0
286	20240319	163100	81339365	2930	2930	2930	2930	0
287	20240319	163000	81339365	2930	2930	2930	2930	0
288	20240319	162900	81339365	2930	2930	2930	2930	0
289	20240319	162800	81339365	2930	2930	2930	2930	0
290	20240319	162700	81339365	2930	2930	2930	2930	0
291	20240319	162600	81339365	2930	2930	2930	2930	0
292	20240319	162500	81339365	2930	2930	2930	2930	0
293	20240319	162400	81339365	2930	2930	2930	2930	0
294	20240319	162300	81339365	2930	2930	2930	2930	0
295	20240319	162200	81339365	2930	2930	2930	2930	0
296	20240319	162100	81339365	2930	2930	2930	2930	0
297	20240319	162000	81339365	2930	2930	2930	2930	0
298	20240319	161900	81339365	2930	2930	2930	2930	0
299	20240319	161800	81339365	2930	2930	2930	2930	0
300	20240319	161700	81339365	2930	2930	2930	2930	0
301	20240319	161600	81339365	2930	2930	2930	2930	0
302	20240319	161500	81339365	2930	2930	2930	2930	597
303	20240319	161400	81339365	2930	2930	2930	2930	0
304	20240319	161300	81339365	2930	2930	2930	2930	0
305	20240319	161200	81339365	2930	2930	2930	2930	0
306	20240319	161100	81339365	2930	2930	2930	2930	0
307	20240319	161000	81339365	2930	2930	2930	2930	0
308	20240319	160900	81339365	2930	2930	2930	2930	0
309	20240319	160800	81339365	2930	2930	2930	2930	0
310	20240319	160700	81339365	2930	2930	2930	2930	0
311	20240319	160600	81339365	2930	2930	2930	2930	0
312	20240319	160500	81339365	2930	2930	2930	2930	0
313	20240319	160400	81339365	2930	2930	2930	2930	0
314	20240319	160300	81339365	2930	2930	2930	2930	0
315	20240319	160200	81339365	2930	2930	2930	2930	0
316	20240319	160100	81339365	2930	2930	2930	2930	0
317	20240319	160000	81339365	2930	2930	2930	2930	0
318	20240319	155900	81339365	2930	2930	2930	2930	0
319	20240319	155800	81339365	2930	2930	2930	2930	0
320	20240319	155700	81339365	2930	2930	2930	2930	0
321	20240319	155600	81339365	2930	2930	2930	2930	0
322	20240319	155500	81339365	2930	2930	2930	2930	0
323	20240319	155400	81339365	2930	2930	2930	2930	0
324	20240319	155300	81339365	2930	2930	2930	2930	0
325	20240319	155200	81339365	2930	2930	2930	2930	0
326	20240319	155100	81339365	2930	2930	2930	2930	0
327	20240319	155000	81339365	2930	2930	2930	2930	0
328	20240319	154900	81339365	2930	2930	2930	2930	0
329	20240319	154800	81339365	2930	2930	2930	2930	0
330	20240319	154700	81339365	2930	2930	2930	2930	0
331	20240319	154600	81339365	2930	2930	2930	2930	0
332	20240319	154500	81339365	2930	2930	2930	2930	597
333	20240319	154400	81339365	2930	2930	2930	2930	0
334	20240319	154300	81339365	2930	2930	2930	2930	0
335	20240319	154200	81339365	2930	2930	2930	2930	0
336	20240319	154100	81339365	2930	2930	2930	2930	0
337	20240319	154000	81339365	2930	2930	2930	2930	0
338	20240319	153900	81339365	2930	2930	2930	2930	0
339	20240319	153800	81339365	2930	2930	2930	2930	0
340	20240319	153700	81339365	2930	2930	2930	2930	0
341	20240319	153600	81339365	2930	2930	2930	2930	0
342	20240319	153500	81339365	2930	2930	2930	2930	0
343	20240319	153400	81339365	2930	2930	2930	2930	0
344	20240319	153300	81339365	2930	2930	2930	2930	0
345	20240319	153200	81339365	2930	2930	2930	2930	0
346	20240319	153100	81339365	2930	2930	2930	2930	0
347	20240319	153000	81339365	2930	2930	2930	2930	597
348	20240319	152900	79590155	2935	2935	2935	2935	0
349	20240319	152800	79590155	2935	2935	2935	2935	0
350	20240319	152700	79590155	2935	2935	2935	2935	0
351	20240319	152600	79590155	2935	2935	2935	2935	0
352	20240319	152500	79590155	2935	2935	2935	2935	0
353	20240319	152400	79590155	2935	2935	2935	2935	0
354	20240319	152300	79590155	2935	2935	2935	2935	0
355	20240319	152200	79590155	2935	2935	2935	2935	0
356	20240319	152100	79590155	2935	2935	2935	2935	0
357	20240319	152000	79590155	2935	2935	2935	2935	0
358	20240319	151900	79590155	2935	2935	2935	2935	4
359	20240319	151800	79578415	2930	2930	2930	2930	0
360	20240319	151700	79578415	2930	2930	2930	2930	19
361	20240319	151600	79522745	2930	2930	2930	2930	5
362	20240319	151500	79508095	2935	2935	2935	2935	10
363	20240319	151400	79478745	2935	2935	2935	2935	111
364	20240319	151300	79152960	2930	2935	2935	2930	226
365	20240319	151200	78489855	2935	2935	2935	2935	44
366	20240319	151100	78360715	2935	2935	2935	2935	0
367	20240319	151000	78360715	2935	2935	2935	2935	0
368	20240319	150900	78360715	2935	2935	2935	2935	1
369	20240319	150800	78357780	2950	2950	2950	2950	0
370	20240319	150700	78357780	2950	2950	2950	2950	0
371	20240319	150600	78357780	2950	2950	2950	2950	0
372	20240319	150500	78357780	2950	2950	2950	2950	0
373	20240319	150400	78357780	2950	2950	2950	2950	0
374	20240319	150300	78357780	2950	2950	2950	2950	5
375	20240319	150200	78343030	2945	2945	2945	2945	10
376	20240319	150100	78313580	2940	2940	2940	2940	300
377	20240319	150000	77431580	2945	2945	2945	2945	2
378	20240319	145900	77425690	2945	2945	2945	2945	302
379	20240319	145800	76536300	2945	2945	2945	2945	0
380	20240319	145700	76536300	2945	2945	2945	2945	300
381	20240319	145600	75652800	2950	2950	2950	2950	0
382	20240319	145500	75652800	2950	2950	2950	2950	100
383	20240319	145400	75357800	2960	2960	2960	2960	0
384	20240319	145300	75357800	2960	2945	2960	2945	300
385	20240319	145200	74471560	2940	2940	2940	2940	0
386	20240319	145100	74471560	2940	2940	2940	2940	100
387	20240319	145000	74177560	2940	2940	2940	2940	0
388	20240319	144900	74177560	2940	2940	2940	2940	0
389	20240319	144800	74177560	2940	2940	2940	2940	0
390	20240319	144700	74177560	2940	2940	2940	2940	0
391	20240319	144600	74177560	2940	2940	2940	2940	0
392	20240319	144500	74177560	2940	2940	2940	2940	0
393	20240319	144400	74177560	2940	2940	2940	2940	500
394	20240319	144300	72707560	2935	2935	2935	2935	0
395	20240319	144200	72707560	2935	2935	2935	2935	0
396	20240319	144100	72707560	2935	2935	2935	2935	1
397	20240319	144000	72704625	2935	2935	2935	2935	150
398	20240319	143900	72264375	2935	2935	2935	2935	0
399	20240319	143800	72264375	2935	2935	2935	2935	0
400	20240319	143700	72264375	2935	2935	2935	2935	0
401	20240319	143600	72264375	2935	2935	2935	2935	0
402	20240319	143500	72264375	2935	2940	2940	2935	200
403	20240319	143400	71676875	2930	2930	2930	2930	0
404	20240319	143300	71676875	2930	2930	2930	2930	0
405	20240319	143200	71676875	2930	2930	2930	2930	0
406	20240319	143100	71676875	2930	2930	2930	2930	29
407	20240319	143000	71591905	2935	2935	2935	2935	0
408	20240319	142900	71591905	2935	2935	2935	2935	20
409	20240319	142800	71533205	2935	2935	2935	2935	519
410	20240319	142700	70009940	2935	2935	2935	2935	0
411	20240319	142600	70009940	2935	2935	2935	2935	0
412	20240319	142500	70009940	2935	2935	2935	2935	0
413	20240319	142400	70009940	2935	2935	2935	2935	0
414	20240319	142300	70009940	2935	2935	2935	2935	0
415	20240319	142200	70009940	2935	2935	2935	2935	0
416	20240319	142100	70009940	2935	2935	2935	2935	0
417	20240319	142000	70009940	2935	2935	2935	2935	0
418	20240319	141900	70009940	2935	2935	2935	2935	0
419	20240319	141800	70009940	2935	2935	2935	2935	500
420	20240319	141700	68542440	2940	2940	2940	2940	0
421	20240319	141600	68542440	2940	2940	2940	2940	0
422	20240319	141500	68542440	2940	2940	2940	2940	0
423	20240319	141400	68542440	2940	2940	2940	2940	0
424	20240319	141300	68542440	2940	2940	2940	2940	0
425	20240319	141200	68542440	2940	2940	2940	2940	0
426	20240319	141100	68542440	2940	2935	2940	2935	100
427	20240319	141000	68248465	2935	2935	2935	2935	0
428	20240319	140900	68248465	2935	2935	2935	2935	0
429	20240319	140800	68248465	2935	2935	2935	2935	0
430	20240319	140700	68248465	2935	2935	2935	2935	22
431	20240319	140600	68183895	2935	2935	2935	2935	0
432	20240319	140500	68183895	2935	2935	2935	2935	0
433	20240319	140400	68183895	2935	2935	2935	2935	0
434	20240319	140300	68183895	2935	2935	2935	2935	0
435	20240319	140200	68183895	2935	2935	2935	2935	0
436	20240319	140100	68183895	2935	2935	2935	2935	0
437	20240319	140000	68183895	2935	2935	2935	2935	78
438	20240319	135900	67954965	2935	2935	2935	2935	0
439	20240319	135800	67954965	2935	2935	2935	2935	2
440	20240319	135700	67949095	2935	2935	2935	2935	0
441	20240319	135600	67949095	2935	2935	2935	2935	1
442	20240319	135500	67946160	2935	2935	2935	2935	0
443	20240319	135400	67946160	2935	2935	2935	2935	1
444	20240319	135300	67943225	2935	2935	2935	2935	0
445	20240319	135200	67943225	2935	2935	2935	2935	0
446	20240319	135100	67943225	2935	2935	2935	2935	0
447	20240319	135000	67943225	2935	2935	2935	2935	0
448	20240319	134900	67943225	2935	2935	2935	2935	0
449	20240319	134800	67943225	2935	2935	2935	2935	31
450	20240319	134700	67852240	2935	2935	2935	2935	0
451	20240319	134600	67852240	2935	2935	2935	2935	0
452	20240319	134500	67852240	2935	2935	2935	2935	0
453	20240319	134400	67852240	2935	2935	2935	2935	0
454	20240319	134300	67852240	2935	2935	2935	2935	0
455	20240319	134200	67852240	2935	2935	2935	2935	0
456	20240319	134100	67852240	2935	2935	2935	2935	0
457	20240319	134000	67852240	2935	2935	2935	2935	1
458	20240319	133900	67849305	2930	2930	2930	2930	0
459	20240319	133800	67849305	2930	2930	2930	2930	0
460	20240319	133700	67849305	2930	2930	2930	2930	0
461	20240319	133600	67849305	2930	2935	2935	2930	5
462	20240319	133500	67834635	2935	2935	2935	2935	0
463	20240319	133400	67834635	2935	2935	2935	2935	0
464	20240319	133300	67834635	2935	2935	2935	2935	0
465	20240319	133200	67834635	2935	2935	2935	2935	0
466	20240319	133100	67834635	2935	2935	2935	2935	0
467	20240319	133000	67834635	2935	2935	2935	2935	0
468	20240319	132900	67834635	2935	2935	2935	2935	0
469	20240319	132800	67834635	2935	2935	2935	2935	0
470	20240319	132700	67834635	2935	2935	2935	2935	0
471	20240319	132600	67834635	2935	2935	2935	2935	0
472	20240319	132500	67834635	2935	2935	2935	2935	0
473	20240319	132400	67834635	2935	2935	2935	2935	0
474	20240319	132300	67834635	2935	2935	2935	2935	0
475	20240319	132200	67834635	2935	2935	2935	2935	0
476	20240319	132100	67834635	2935	2935	2935	2935	286
477	20240319	132000	66995225	2935	2935	2935	2935	1
478	20240319	131900	66992290	2935	2935	2935	2935	50
479	20240319	131800	66845540	2935	2935	2935	2935	0
480	20240319	131700	66845540	2935	2935	2935	2935	2
481	20240319	131600	66839670	2935	2935	2935	2935	2
482	20240319	131500	66833800	2930	2930	2930	2930	0
483	20240319	131400	66833800	2930	2940	2940	2930	2275
484	20240319	131300	60157045	2945	2945	2945	2945	0
485	20240319	131200	60157045	2945	2945	2945	2945	0
486	20240319	131100	60157045	2945	2945	2945	2945	0
487	20240319	131000	60157045	2945	2945	2945	2945	0
488	20240319	130900	60157045	2945	2945	2945	2945	0
489	20240319	130800	60157045	2945	2945	2945	2945	1
490	20240319	130700	60154100	2945	2945	2945	2945	0
491	20240319	130600	60154100	2945	2945	2945	2945	0
492	20240319	130500	60154100	2945	2945	2945	2945	0
493	20240319	130400	60154100	2945	2945	2945	2945	0
494	20240319	130300	60154100	2945	2945	2945	2945	0
495	20240319	130200	60154100	2945	2945	2945	2945	0
496	20240319	130100	60154100	2945	2945	2945	2945	0
497	20240319	130000	60154100	2945	2945	2945	2945	0
498	20240319	125900	60154100	2945	2945	2945	2945	0
499	20240319	125800	60154100	2945	2945	2945	2945	0
500	20240319	125700	60154100	2945	2945	2945	2945	39
501	20240319	125600	60039245	2940	2940	2940	2940	0
502	20240319	125500	60039245	2940	2940	2940	2940	0
503	20240319	125400	60039245	2940	2940	2940	2940	0
504	20240319	125300	60039245	2940	2940	2940	2940	0
505	20240319	125200	60039245	2940	2940	2940	2940	0
506	20240319	125100	60039245	2940	2940	2940	2940	2
507	20240319	125000	60033365	2945	2945	2945	2945	1
508	20240319	124900	60030420	2945	2945	2945	2945	0
509	20240319	124800	60030420	2945	2945	2945	2945	0
510	20240319	124700	60030420	2945	2945	2945	2945	0
511	20240319	124600	60030420	2945	2945	2945	2945	0
512	20240319	124500	60030420	2945	2945	2945	2945	1
513	20240319	124400	60027475	2935	2935	2935	2935	0
514	20240319	124300	60027475	2935	2935	2935	2935	0
515	20240319	124200	60027475	2935	2935	2935	2935	0
516	20240319	124100	60027475	2935	2935	2935	2935	0
517	20240319	124000	60027475	2935	2935	2935	2935	0
518	20240319	123900	60027475	2935	2935	2935	2935	0
519	20240319	123800	60027475	2935	2935	2935	2935	1
520	20240319	123700	60024540	2945	2945	2945	2945	1
521	20240319	123600	60021595	2935	2935	2935	2935	0
522	20240319	123500	60021595	2935	2935	2935	2935	195
523	20240319	123400	59449270	2935	2940	2940	2935	455
524	20240319	123300	58113245	2935	2935	2935	2935	1
525	20240319	123200	58110310	2940	2940	2940	2940	0
526	20240319	123100	58110310	2940	2940	2940	2940	0
527	20240319	123000	58110310	2940	2940	2940	2940	0
528	20240319	122900	58110310	2940	2940	2940	2940	0
529	20240319	122800	58110310	2940	2940	2940	2940	0
530	20240319	122700	58110310	2940	2940	2940	2940	0
531	20240319	122600	58110310	2940	2940	2940	2940	0
532	20240319	122500	58110310	2940	2940	2940	2940	50
533	20240319	122400	57963310	2940	2940	2940	2940	0
534	20240319	122300	57963310	2940	2940	2940	2940	0
535	20240319	122200	57963310	2940	2940	2940	2940	0
536	20240319	122100	57963310	2940	2940	2940	2940	0
537	20240319	122000	57963310	2940	2940	2940	2940	710
538	20240319	121900	55875910	2940	2940	2940	2940	0
539	20240319	121800	55875910	2940	2940	2940	2940	0
540	20240319	121700	55875910	2940	2940	2940	2940	180
541	20240319	121600	55346710	2940	2940	2940	2940	0
542	20240319	121500	55346710	2940	2940	2940	2940	0
543	20240319	121400	55346710	2940	2940	2940	2940	0
544	20240319	121300	55346710	2940	2940	2940	2940	0
545	20240319	121200	55346710	2940	2950	2950	2940	1667
546	20240319	121100	50435045	2955	2955	2955	2955	0
547	20240319	121000	50435045	2955	2955	2955	2955	0
548	20240319	120900	50435045	2955	2955	2955	2955	0
549	20240319	120800	50435045	2955	2955	2955	2955	0
550	20240319	120700	50435045	2955	2955	2955	2955	0
551	20240319	120600	50435045	2955	2955	2955	2955	0
552	20240319	120500	50435045	2955	2960	2960	2955	215
553	20240319	120400	49799135	2960	2960	2960	2960	0
554	20240319	120300	49799135	2960	2960	2960	2960	0
555	20240319	120200	49799135	2960	2960	2960	2960	0
556	20240319	120100	49799135	2960	2960	2960	2960	0
557	20240319	120000	49799135	2960	2960	2960	2960	0
558	20240319	115900	49799135	2960	2960	2960	2960	0
559	20240319	115800	49799135	2960	2960	2960	2960	0
560	20240319	115700	49799135	2960	2960	2960	2960	0
561	20240319	115600	49799135	2960	2960	2960	2960	0
562	20240319	115500	49799135	2960	2960	2960	2960	0
563	20240319	115400	49799135	2960	2960	2960	2960	0
564	20240319	115300	49799135	2960	2960	2960	2960	0
565	20240319	115200	49799135	2960	2960	2960	2960	0
566	20240319	115100	49799135	2960	2960	2960	2960	0
567	20240319	115000	49799135	2960	2960	2960	2960	0
568	20240319	114900	49799135	2960	2960	2960	2960	0
569	20240319	114800	49799135	2960	2960	2960	2960	75
570	20240319	114700	49577135	2965	2965	2965	2965	0
571	20240319	114600	49577135	2965	2965	2965	2965	0
572	20240319	114500	49577135	2965	2965	2970	2965	76
573	20240319	114400	49351430	2965	2965	2965	2965	0
574	20240319	114300	49351430	2965	2965	2965	2965	0
575	20240319	114200	49351430	2965	2965	2965	2965	0
576	20240319	114100	49351430	2965	2965	2965	2965	0
577	20240319	114000	49351430	2965	2965	2965	2965	0
578	20240319	113900	49351430	2965	2965	2965	2965	0
579	20240319	113800	49351430	2965	2965	2965	2965	0
580	20240319	113700	49351430	2965	2965	2965	2965	0
581	20240319	113600	49351430	2965	2965	2965	2965	0
582	20240319	113500	49351430	2965	2965	2965	2965	2
583	20240319	113400	49345500	2970	2970	2970	2970	0
584	20240319	113300	49345500	2970	2970	2970	2970	0
585	20240319	113200	49345500	2970	2970	2970	2970	0
586	20240319	113100	49345500	2970	2970	2970	2970	0
587	20240319	113000	49345500	2970	2970	2970	2970	0
588	20240319	112900	49345500	2970	2970	2970	2970	0
589	20240319	112800	49345500	2970	2970	2970	2970	11
590	20240319	112700	49312830	2970	2970	2970	2970	0
591	20240319	112600	49312830	2970	2970	2970	2970	0
592	20240319	112500	49312830	2970	2970	2970	2970	8
593	20240319	112400	49289070	2970	2970	2970	2970	0
594	20240319	112300	49289070	2970	2970	2970	2970	0
595	20240319	112200	49289070	2970	2970	2970	2970	0
596	20240319	112100	49289070	2970	2970	2970	2970	0
597	20240319	112000	49289070	2970	2970	2970	2970	0
598	20240319	111900	49289070	2970	2970	2970	2970	0
599	20240319	111800	49289070	2970	2970	2970	2970	0
600	20240319	111700	49289070	2970	2970	2970	2970	0
601	20240319	111600	49289070	2970	2970	2970	2970	0
602	20240319	111500	49289070	2970	2970	2970	2970	0
603	20240319	111400	49289070	2970	2970	2970	2970	0
604	20240319	111300	49289070	2970	2970	2970	2970	0
605	20240319	111200	49289070	2970	2970	2970	2970	0
606	20240319	111100	49289070	2970	2970	2970	2970	0
607	20240319	111000	49289070	2970	2970	2970	2970	0
608	20240319	110900	49289070	2970	2970	2970	2970	0
609	20240319	110800	49289070	2970	2970	2970	2970	0
610	20240319	110700	49289070	2970	2970	2970	2970	0
611	20240319	110600	49289070	2970	2970	2970	2970	0
612	20240319	110500	49289070	2970	2970	2970	2970	0
613	20240319	110400	49289070	2970	2970	2970	2970	0
614	20240319	110300	49289070	2970	2970	2970	2970	0
615	20240319	110200	49289070	2970	2970	2970	2970	0
616	20240319	110100	49289070	2970	2970	2970	2970	1
617	20240319	110000	49286100	2960	2960	2960	2960	0
618	20240319	105900	49286100	2960	2960	2960	2960	0
619	20240319	105800	49286100	2960	2960	2960	2960	0
620	20240319	105700	49286100	2960	2960	2960	2960	0
621	20240319	105600	49286100	2960	2960	2960	2960	0
622	20240319	105500	49286100	2960	2960	2960	2960	0
623	20240319	105400	49286100	2960	2960	2960	2960	0
624	20240319	105300	49286100	2960	2960	2960	2960	0
625	20240319	105200	49286100	2960	2960	2960	2960	0
626	20240319	105100	49286100	2960	2960	2960	2960	0
627	20240319	105000	49286100	2960	2960	2960	2960	0
628	20240319	104900	49286100	2960	2960	2960	2960	0
629	20240319	104800	49286100	2960	2960	2960	2960	0
630	20240319	104700	49286100	2960	2960	2960	2960	0
631	20240319	104600	49286100	2960	2960	2960	2960	0
632	20240319	104500	49286100	2960	2960	2960	2960	1
633	20240319	104400	49283140	2955	2975	2975	2955	1537
634	20240319	104300	44733115	2965	2980	2980	2965	700
635	20240319	104200	42655850	2980	2980	2980	2980	4
636	20240319	104100	42643930	2980	2980	2980	2980	0
637	20240319	104000	42643930	2980	2980	2980	2980	0
638	20240319	103900	42643930	2980	2980	2980	2980	0
639	20240319	103800	42643930	2980	2980	2980	2980	0
640	20240319	103700	42643930	2980	2980	2980	2980	0
641	20240319	103600	42643930	2980	2980	2980	2980	0
642	20240319	103500	42643930	2980	2980	2980	2980	0
643	20240319	103400	42643930	2980	2980	2980	2980	0
644	20240319	103300	42643930	2980	2980	2980	2980	0
645	20240319	103200	42643930	2980	2980	2980	2980	0
646	20240319	103100	42643930	2980	2980	2980	2980	0
647	20240319	103000	42643930	2980	2980	2980	2980	11
648	20240319	102900	42611150	2985	2995	2995	2980	77
649	20240319	102800	42381030	2970	2970	2970	2970	11
650	20240319	102700	42348360	2970	2970	2970	2970	0
651	20240319	102600	42348360	2970	2970	2970	2970	0
652	20240319	102500	42348360	2970	2970	2970	2970	100
653	20240319	102400	42051360	2970	2970	2970	2970	142
654	20240319	102300	41629620	2970	2970	2970	2970	0
655	20240319	102200	41629620	2970	2970	2970	2970	0
656	20240319	102100	41629620	2970	2970	2970	2970	150
657	20240319	102000	41184120	2970	2970	2970	2970	0
658	20240319	101900	41184120	2970	2970	2970	2970	0
659	20240319	101800	41184120	2970	2970	2970	2970	0
660	20240319	101700	41184120	2970	2970	2970	2970	0
661	20240319	101600	41184120	2970	2970	2970	2970	0
662	20240319	101500	41184120	2970	2970	2970	2970	0
663	20240319	101400	41184120	2970	2970	2970	2970	0
664	20240319	101300	41184120	2970	2970	2970	2970	0
665	20240319	101200	41184120	2970	2970	2970	2970	0
666	20240319	101100	41184120	2970	2970	2970	2970	1
667	20240319	101000	41181150	2970	2970	2970	2970	100
668	20240319	100900	40884150	2970	2970	2970	2970	0
669	20240319	100800	40884150	2970	2970	2970	2970	30
670	20240319	100700	40795050	2970	2970	2970	2970	0
671	20240319	100600	40795050	2970	2970	2970	2970	0
672	20240319	100500	40795050	2970	2970	2970	2970	0
673	20240319	100400	40795050	2970	2970	2970	2970	0
674	20240319	100300	40795050	2970	2970	2970	2970	0
675	20240319	100200	40795050	2970	2970	2970	2970	0
676	20240319	100100	40795050	2970	2970	2970	2970	0
677	20240319	100000	40795050	2970	2970	2970	2970	0
678	20240319	095900	40795050	2970	2970	2970	2970	0
679	20240319	095800	40795050	2970	2970	2970	2970	0
680	20240319	095700	40795050	2970	2970	2970	2970	1
681	20240319	095600	40792080	2965	2965	2965	2965	0
682	20240319	095500	40792080	2965	2965	2965	2965	1
683	20240319	095400	40789115	2955	2955	2955	2955	0
684	20240319	095300	40789115	2955	2955	2955	2955	0
685	20240319	095200	40789115	2955	2955	2955	2955	0
686	20240319	095100	40789115	2955	2955	2955	2955	0
687	20240319	095000	40789115	2955	2955	2955	2955	0
688	20240319	094900	40789115	2955	2955	2955	2955	0
689	20240319	094800	40789115	2955	2955	2955	2955	0
690	20240319	094700	40789115	2955	2955	2955	2955	0
691	20240319	094600	40789115	2955	2955	2955	2955	0
692	20240319	094500	40789115	2955	2955	2955	2955	0
693	20240319	094400	40789115	2955	2955	2955	2955	120
694	20240319	094300	40434515	2955	2955	2955	2955	1
695	20240319	094200	40431560	2955	2955	2955	2955	0
696	20240319	094100	40431560	2955	2960	2960	2955	150
697	20240319	094000	39987580	2955	2955	2955	2955	0
698	20240319	093900	39987580	2955	2955	2955	2955	0
699	20240319	093800	39987580	2955	2955	2955	2955	5825
700	20240319	093700	22774705	2950	2950	2950	2950	0
701	20240319	093600	22774705	2950	2950	2950	2950	0
702	20240319	093500	22774705	2950	2950	2950	2940	314
703	20240319	093400	21848545	2950	2950	2950	2950	232
704	20240319	093300	21164145	2945	2945	2945	2945	0
705	20240319	093200	21164145	2945	2945	2945	2945	1
706	20240319	093100	21161200	2940	2940	2940	2940	1
707	20240319	093000	21158260	2940	2945	2945	2940	151
708	20240319	092900	20714315	2945	2945	2945	2945	0
709	20240319	092800	20714315	2945	2945	2945	2945	30
710	20240319	092700	20625965	2945	2955	2955	2945	694
711	20240319	092600	18579775	2955	2955	2955	2955	0
712	20240319	092500	18579775	2955	2955	2955	2955	0
713	20240319	092400	18579775	2955	2955	2955	2955	1
714	20240319	092300	18576820	2950	2950	2950	2950	0
715	20240319	092200	18576820	2950	2965	2965	2950	5013
716	20240319	092100	3769590	2970	2970	2970	2970	117
717	20240319	092000	3422100	2970	2970	2970	2970	0
718	20240319	091900	3422100	2970	2970	2970	2970	0
719	20240319	091800	3422100	2970	2970	2970	2970	0
720	20240319	091700	3422100	2970	2975	2975	2970	600
721	20240319	091600	1639555	2975	2975	2975	2975	0
722	20240319	091500	1639555	2975	2985	2985	2970	361
723	20240319	091400	566965	2985	2985	2985	2985	2
724	20240319	091300	560995	3000	3000	3000	3000	0
725	20240319	091200	560995	3000	3000	3000	3000	0
726	20240319	091100	560995	3000	3000	3000	3000	0
727	20240319	091000	560995	3000	3000	3000	3000	1
728	20240319	090900	557995	3000	3000	3000	3000	0
729	20240319	090800	557995	3000	3000	3000	3000	0
730	20240319	090700	557995	3000	3000	3000	3000	0
731	20240319	090600	557995	3000	3000	3000	3000	0
732	20240319	090500	557995	3000	3000	3000	3000	0
733	20240319	090400	557995	3000	3000	3000	3000	0
734	20240319	090300	557995	3000	2995	3000	2995	71
735	20240319	090200	345000	3000	3000	3000	3000	0
736	20240319	090100	345000	3000	3000	3000	3000	0
737	20240319	090000	345000	3000	3000	3000	3000	115