KissMeData/405000/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	212100	149682170	2730	2730	2730	2730	1705
3	20240322	212000	149682170	2730	2730	2730	2730	0
4	20240322	211900	149682170	2730	2730	2730	2730	0
5	20240322	211800	149682170	2730	2730	2730	2730	0
6	20240322	211700	149682170	2730	2730	2730	2730	0
7	20240322	211600	149682170	2730	2730	2730	2730	0
8	20240322	211500	149682170	2730	2730	2730	2730	0
9	20240322	211400	149682170	2730	2730	2730	2730	0
10	20240322	211300	149682170	2730	2730	2730	2730	0
11	20240322	211200	149682170	2730	2730	2730	2730	0
12	20240322	211100	149682170	2730	2730	2730	2730	0
13	20240322	211000	149682170	2730	2730	2730	2730	0
14	20240322	210900	149682170	2730	2730	2730	2730	0
15	20240322	210800	149682170	2730	2730	2730	2730	0
16	20240322	210700	149682170	2730	2730	2730	2730	0
17	20240322	210600	149682170	2730	2730	2730	2730	0
18	20240322	210500	149682170	2730	2730	2730	2730	0
19	20240322	210400	149682170	2730	2730	2730	2730	0
20	20240322	210300	149682170	2730	2730	2730	2730	0
21	20240322	210200	149682170	2730	2730	2730	2730	0
22	20240322	210100	149682170	2730	2730	2730	2730	0
23	20240322	210000	149682170	2730	2730	2730	2730	0
24	20240322	205900	149682170	2730	2730	2730	2730	0
25	20240322	205800	149682170	2730	2730	2730	2730	0
26	20240322	205700	149682170	2730	2730	2730	2730	0
27	20240322	205600	149682170	2730	2730	2730	2730	0
28	20240322	205500	149682170	2730	2730	2730	2730	0
29	20240322	205400	149682170	2730	2730	2730	2730	0
30	20240322	205300	149682170	2730	2730	2730	2730	0
31	20240322	205200	149682170	2730	2730	2730	2730	0
32	20240322	205100	149682170	2730	2730	2730	2730	1705
33	20240322	205000	149682170	2730	2730	2730	2730	0
34	20240322	204900	149682170	2730	2730	2730	2730	0
35	20240322	204800	149682170	2730	2730	2730	2730	0
36	20240322	204700	149682170	2730	2730	2730	2730	0
37	20240322	204600	149682170	2730	2730	2730	2730	0
38	20240322	204500	149682170	2730	2730	2730	2730	0
39	20240322	204400	149682170	2730	2730	2730	2730	0
40	20240322	204300	149682170	2730	2730	2730	2730	0
41	20240322	204200	149682170	2730	2730	2730	2730	0
42	20240322	204100	149682170	2730	2730	2730	2730	0
43	20240322	204000	149682170	2730	2730	2730	2730	0
44	20240322	203900	149682170	2730	2730	2730	2730	0
45	20240322	203800	149682170	2730	2730	2730	2730	0
46	20240322	203700	149682170	2730	2730	2730	2730	0
47	20240322	203600	149682170	2730	2730	2730	2730	0
48	20240322	203500	149682170	2730	2730	2730	2730	0
49	20240322	203400	149682170	2730	2730	2730	2730	0
50	20240322	203300	149682170	2730	2730	2730	2730	0
51	20240322	203200	149682170	2730	2730	2730	2730	0
52	20240322	203100	149682170	2730	2730	2730	2730	0
53	20240322	203000	149682170	2730	2730	2730	2730	0
54	20240322	202900	149682170	2730	2730	2730	2730	0
55	20240322	202800	149682170	2730	2730	2730	2730	0
56	20240322	202700	149682170	2730	2730	2730	2730	0
57	20240322	202600	149682170	2730	2730	2730	2730	0
58	20240322	202500	149682170	2730	2730	2730	2730	0
59	20240322	202400	149682170	2730	2730	2730	2730	0
60	20240322	202300	149682170	2730	2730	2730	2730	0
61	20240322	202200	149682170	2730	2730	2730	2730	0
62	20240322	202100	149682170	2730	2730	2730	2730	1705
63	20240322	202000	149682170	2730	2730	2730	2730	0
64	20240322	201900	149682170	2730	2730	2730	2730	0
65	20240322	201800	149682170	2730	2730	2730	2730	0
66	20240322	201700	149682170	2730	2730	2730	2730	0
67	20240322	201600	149682170	2730	2730	2730	2730	0
68	20240322	201500	149682170	2730	2730	2730	2730	0
69	20240322	201400	149682170	2730	2730	2730	2730	0
70	20240322	201300	149682170	2730	2730	2730	2730	0
71	20240322	201200	149682170	2730	2730	2730	2730	0
72	20240322	201100	149682170	2730	2730	2730	2730	0
73	20240322	201000	149682170	2730	2730	2730	2730	0
74	20240322	200900	149682170	2730	2730	2730	2730	0
75	20240322	200800	149682170	2730	2730	2730	2730	0
76	20240322	200700	149682170	2730	2730	2730	2730	0
77	20240322	200600	149682170	2730	2730	2730	2730	0
78	20240322	200500	149682170	2730	2730	2730	2730	0
79	20240322	200400	149682170	2730	2730	2730	2730	0
80	20240322	200300	149682170	2730	2730	2730	2730	0
81	20240322	200200	149682170	2730	2730	2730	2730	0
82	20240322	200100	149682170	2730	2730	2730	2730	0
83	20240322	200000	149682170	2730	2730	2730	2730	0
84	20240322	195900	149682170	2730	2730	2730	2730	0
85	20240322	195800	149682170	2730	2730	2730	2730	0
86	20240322	195700	149682170	2730	2730	2730	2730	0
87	20240322	195600	149682170	2730	2730	2730	2730	0
88	20240322	195500	149682170	2730	2730	2730	2730	0
89	20240322	195400	149682170	2730	2730	2730	2730	0
90	20240322	195300	149682170	2730	2730	2730	2730	0
91	20240322	195200	149682170	2730	2730	2730	2730	0
92	20240322	195100	149682170	2730	2730	2730	2730	1705
93	20240322	195000	149682170	2730	2730	2730	2730	0
94	20240322	194900	149682170	2730	2730	2730	2730	0
95	20240322	194800	149682170	2730	2730	2730	2730	0
96	20240322	194700	149682170	2730	2730	2730	2730	0
97	20240322	194600	149682170	2730	2730	2730	2730	0
98	20240322	194500	149682170	2730	2730	2730	2730	0
99	20240322	194400	149682170	2730	2730	2730	2730	0
100	20240322	194300	149682170	2730	2730	2730	2730	0
101	20240322	194200	149682170	2730	2730	2730	2730	0
102	20240322	194100	149682170	2730	2730	2730	2730	0
103	20240322	194000	149682170	2730	2730	2730	2730	0
104	20240322	193900	149682170	2730	2730	2730	2730	0
105	20240322	193800	149682170	2730	2730	2730	2730	0
106	20240322	193700	149682170	2730	2730	2730	2730	0
107	20240322	193600	149682170	2730	2730	2730	2730	0
108	20240322	193500	149682170	2730	2730	2730	2730	0
109	20240322	193400	149682170	2730	2730	2730	2730	0
110	20240322	193300	149682170	2730	2730	2730	2730	0
111	20240322	193200	149682170	2730	2730	2730	2730	0
112	20240322	193100	149682170	2730	2730	2730	2730	0
113	20240322	193000	149682170	2730	2730	2730	2730	0
114	20240322	192900	149682170	2730	2730	2730	2730	0
115	20240322	192800	149682170	2730	2730	2730	2730	0
116	20240322	192700	149682170	2730	2730	2730	2730	0
117	20240322	192600	149682170	2730	2730	2730	2730	0
118	20240322	192500	149682170	2730	2730	2730	2730	0
119	20240322	192400	149682170	2730	2730	2730	2730	0
120	20240322	192300	149682170	2730	2730	2730	2730	0
121	20240322	192200	149682170	2730	2730	2730	2730	0
122	20240322	192100	149682170	2730	2730	2730	2730	1705
123	20240322	192000	149682170	2730	2730	2730	2730	0
124	20240322	191900	149682170	2730	2730	2730	2730	0
125	20240322	191800	149682170	2730	2730	2730	2730	0
126	20240322	191700	149682170	2730	2730	2730	2730	0
127	20240322	191600	149682170	2730	2730	2730	2730	0
128	20240322	191500	149682170	2730	2730	2730	2730	0
129	20240322	191400	149682170	2730	2730	2730	2730	0
130	20240322	191300	149682170	2730	2730	2730	2730	0
131	20240322	191200	149682170	2730	2730	2730	2730	0
132	20240322	191100	149682170	2730	2730	2730	2730	0
133	20240322	191000	149682170	2730	2730	2730	2730	0
134	20240322	190900	149682170	2730	2730	2730	2730	0
135	20240322	190800	149682170	2730	2730	2730	2730	0
136	20240322	190700	149682170	2730	2730	2730	2730	0
137	20240322	190600	149682170	2730	2730	2730	2730	0
138	20240322	190500	149682170	2730	2730	2730	2730	0
139	20240322	190400	149682170	2730	2730	2730	2730	0
140	20240322	190300	149682170	2730	2730	2730	2730	0
141	20240322	190200	149682170	2730	2730	2730	2730	0
142	20240322	190100	149682170	2730	2730	2730	2730	0
143	20240322	190000	149682170	2730	2730	2730	2730	0
144	20240322	185900	149682170	2730	2730	2730	2730	0
145	20240322	185800	149682170	2730	2730	2730	2730	0
146	20240322	185700	149682170	2730	2730	2730	2730	0
147	20240322	185600	149682170	2730	2730	2730	2730	0
148	20240322	185500	149682170	2730	2730	2730	2730	0
149	20240322	185400	149682170	2730	2730	2730	2730	0
150	20240322	185300	149682170	2730	2730	2730	2730	0
151	20240322	185200	149682170	2730	2730	2730	2730	0
152	20240322	185100	149682170	2730	2730	2730	2730	1705
153	20240322	185000	149682170	2730	2730	2730	2730	0
154	20240322	184900	149682170	2730	2730	2730	2730	0
155	20240322	184800	149682170	2730	2730	2730	2730	0
156	20240322	184700	149682170	2730	2730	2730	2730	0
157	20240322	184600	149682170	2730	2730	2730	2730	0
158	20240322	184500	149682170	2730	2730	2730	2730	0
159	20240322	184400	149682170	2730	2730	2730	2730	0
160	20240322	184300	149682170	2730	2730	2730	2730	0
161	20240322	184200	149682170	2730	2730	2730	2730	0
162	20240322	184100	149682170	2730	2730	2730	2730	0
163	20240322	184000	149682170	2730	2730	2730	2730	0
164	20240322	183900	149682170	2730	2730	2730	2730	0
165	20240322	183800	149682170	2730	2730	2730	2730	0
166	20240322	183700	149682170	2730	2730	2730	2730	0
167	20240322	183600	149682170	2730	2730	2730	2730	0
168	20240322	183500	149682170	2730	2730	2730	2730	0
169	20240322	183400	149682170	2730	2730	2730	2730	0
170	20240322	183300	149682170	2730	2730	2730	2730	0
171	20240322	183200	149682170	2730	2730	2730	2730	0
172	20240322	183100	149682170	2730	2730	2730	2730	0
173	20240322	183000	149682170	2730	2730	2730	2730	0
174	20240322	182900	149682170	2730	2730	2730	2730	0
175	20240322	182800	149682170	2730	2730	2730	2730	0
176	20240322	182700	149682170	2730	2730	2730	2730	0
177	20240322	182600	149682170	2730	2730	2730	2730	0
178	20240322	182500	149682170	2730	2730	2730	2730	0
179	20240322	182400	149682170	2730	2730	2730	2730	0
180	20240322	182300	149682170	2730	2730	2730	2730	0
181	20240322	182200	149682170	2730	2730	2730	2730	0
182	20240322	182100	149682170	2730	2730	2730	2730	1705
183	20240322	182000	149682170	2730	2730	2730	2730	0
184	20240322	181900	149682170	2730	2730	2730	2730	0
185	20240322	181800	149682170	2730	2730	2730	2730	0
186	20240322	181700	149682170	2730	2730	2730	2730	0
187	20240322	181600	149682170	2730	2730	2730	2730	0
188	20240322	181500	149682170	2730	2730	2730	2730	0
189	20240322	181400	149682170	2730	2730	2730	2730	0
190	20240322	181300	149682170	2730	2730	2730	2730	0
191	20240322	181200	149682170	2730	2730	2730	2730	0
192	20240322	181100	149682170	2730	2730	2730	2730	0
193	20240322	181000	149682170	2730	2730	2730	2730	0
194	20240322	180900	149682170	2730	2730	2730	2730	0
195	20240322	180800	149682170	2730	2730	2730	2730	0
196	20240322	180700	149682170	2730	2730	2730	2730	0
197	20240322	180600	149682170	2730	2730	2730	2730	0
198	20240322	180500	149682170	2730	2730	2730	2730	0
199	20240322	180400	149682170	2730	2730	2730	2730	0
200	20240322	180300	149682170	2730	2730	2730	2730	0
201	20240322	180200	149682170	2730	2730	2730	2730	0
202	20240322	180100	149682170	2730	2730	2730	2730	0
203	20240322	180000	149682170	2730	2730	2730	2730	0
204	20240322	175900	149682170	2730	2730	2730	2730	0
205	20240322	175800	149682170	2730	2730	2730	2730	0
206	20240322	175700	149682170	2730	2730	2730	2730	0
207	20240322	175600	149682170	2730	2730	2730	2730	0
208	20240322	175500	149682170	2730	2730	2730	2730	0
209	20240322	175400	149682170	2730	2730	2730	2730	0
210	20240322	175300	149682170	2730	2730	2730	2730	0
211	20240322	175200	149682170	2730	2730	2730	2730	0
212	20240322	175100	149682170	2730	2730	2730	2730	1705
213	20240322	175000	149682170	2730	2730	2730	2730	0
214	20240322	174900	149682170	2730	2730	2730	2730	0
215	20240322	174800	149682170	2730	2730	2730	2730	0
216	20240322	174700	149682170	2730	2730	2730	2730	0
217	20240322	174600	149682170	2730	2730	2730	2730	0
218	20240322	174500	149682170	2730	2730	2730	2730	0
219	20240322	174400	149682170	2730	2730	2730	2730	0
220	20240322	174300	149682170	2730	2730	2730	2730	0
221	20240322	174200	149682170	2730	2730	2730	2730	0
222	20240322	174100	149682170	2730	2730	2730	2730	0
223	20240322	174000	149682170	2730	2730	2730	2730	0
224	20240322	173900	149682170	2730	2730	2730	2730	0
225	20240322	173800	149682170	2730	2730	2730	2730	0
226	20240322	173700	149682170	2730	2730	2730	2730	0
227	20240322	173600	149682170	2730	2730	2730	2730	0
228	20240322	173500	149682170	2730	2730	2730	2730	0
229	20240322	173400	149682170	2730	2730	2730	2730	0
230	20240322	173300	149682170	2730	2730	2730	2730	0
231	20240322	173200	149682170	2730	2730	2730	2730	0
232	20240322	173100	149682170	2730	2730	2730	2730	0
233	20240322	173000	149682170	2730	2730	2730	2730	0
234	20240322	172900	149682170	2730	2730	2730	2730	0
235	20240322	172800	149682170	2730	2730	2730	2730	0
236	20240322	172700	149682170	2730	2730	2730	2730	0
237	20240322	172600	149682170	2730	2730	2730	2730	0
238	20240322	172500	149682170	2730	2730	2730	2730	0
239	20240322	172400	149682170	2730	2730	2730	2730	0
240	20240322	172300	149682170	2730	2730	2730	2730	0
241	20240322	172200	149682170	2730	2730	2730	2730	0
242	20240322	172100	149682170	2730	2730	2730	2730	1705
243	20240322	172000	149682170	2730	2730	2730	2730	0
244	20240322	171900	149682170	2730	2730	2730	2730	0
245	20240322	171800	149682170	2730	2730	2730	2730	0
246	20240322	171700	149682170	2730	2730	2730	2730	0
247	20240322	171600	149682170	2730	2730	2730	2730	0
248	20240322	171500	149682170	2730	2730	2730	2730	0
249	20240322	171400	149682170	2730	2730	2730	2730	0
250	20240322	171300	149682170	2730	2730	2730	2730	0
251	20240322	171200	149682170	2730	2730	2730	2730	0
252	20240322	171100	149682170	2730	2730	2730	2730	0
253	20240322	171000	149682170	2730	2730	2730	2730	0
254	20240322	170900	149682170	2730	2730	2730	2730	0
255	20240322	170800	149682170	2730	2730	2730	2730	0
256	20240322	170700	149682170	2730	2730	2730	2730	0
257	20240322	170600	149682170	2730	2730	2730	2730	0
258	20240322	170500	149682170	2730	2730	2730	2730	0
259	20240322	170400	149682170	2730	2730	2730	2730	0
260	20240322	170300	149682170	2730	2730	2730	2730	0
261	20240322	170200	149682170	2730	2730	2730	2730	0
262	20240322	170100	149682170	2730	2730	2730	2730	0
263	20240322	170000	149682170	2730	2730	2730	2730	0
264	20240322	165900	149682170	2730	2730	2730	2730	0
265	20240322	165800	149682170	2730	2730	2730	2730	0
266	20240322	165700	149682170	2730	2730	2730	2730	0
267	20240322	165600	149682170	2730	2730	2730	2730	0
268	20240322	165500	149682170	2730	2730	2730	2730	0
269	20240322	165400	149682170	2730	2730	2730	2730	0
270	20240322	165300	149682170	2730	2730	2730	2730	0
271	20240322	165200	149682170	2730	2730	2730	2730	0
272	20240322	165100	149682170	2730	2730	2730	2730	1705
273	20240322	165000	149682170	2730	2730	2730	2730	0
274	20240322	164900	149682170	2730	2730	2730	2730	0
275	20240322	164800	149682170	2730	2730	2730	2730	0
276	20240322	164700	149682170	2730	2730	2730	2730	0
277	20240322	164600	149682170	2730	2730	2730	2730	0
278	20240322	164500	149682170	2730	2730	2730	2730	0
279	20240322	164400	149682170	2730	2730	2730	2730	0
280	20240322	164300	149682170	2730	2730	2730	2730	0
281	20240322	164200	149682170	2730	2730	2730	2730	0
282	20240322	164100	149682170	2730	2730	2730	2730	0
283	20240322	164000	149682170	2730	2730	2730	2730	0
284	20240322	163900	149682170	2730	2730	2730	2730	0
285	20240322	163800	149682170	2730	2730	2730	2730	0
286	20240322	163700	149682170	2730	2730	2730	2730	0
287	20240322	163600	149682170	2730	2730	2730	2730	0
288	20240322	163500	149682170	2730	2730	2730	2730	0
289	20240322	163400	149682170	2730	2730	2730	2730	0
290	20240322	163300	149682170	2730	2730	2730	2730	0
291	20240322	163200	149682170	2730	2730	2730	2730	0
292	20240322	163100	149682170	2730	2730	2730	2730	0
293	20240322	163000	149682170	2730	2730	2730	2730	0
294	20240322	162900	149682170	2730	2730	2730	2730	0
295	20240322	162800	149682170	2730	2730	2730	2730	0
296	20240322	162700	149682170	2730	2730	2730	2730	0
297	20240322	162600	149682170	2730	2730	2730	2730	0
298	20240322	162500	149682170	2730	2730	2730	2730	0
299	20240322	162400	149682170	2730	2730	2730	2730	0
300	20240322	162300	149682170	2730	2730	2730	2730	0
301	20240322	162200	149682170	2730	2730	2730	2730	0
302	20240322	162100	149682170	2730	2730	2730	2730	1705
303	20240322	162000	149682170	2730	2730	2730	2730	0
304	20240322	161900	149682170	2730	2730	2730	2730	0
305	20240322	161800	149682170	2730	2730	2730	2730	0
306	20240322	161700	149682170	2730	2730	2730	2730	0
307	20240322	161600	149682170	2730	2730	2730	2730	0
308	20240322	161500	149682170	2730	2730	2730	2730	0
309	20240322	161400	149682170	2730	2730	2730	2730	0
310	20240322	161300	149682170	2730	2730	2730	2730	0
311	20240322	161200	149682170	2730	2730	2730	2730	0
312	20240322	161100	149682170	2730	2730	2730	2730	0
313	20240322	161000	149682170	2730	2730	2730	2730	0
314	20240322	160900	149682170	2730	2730	2730	2730	0
315	20240322	160800	149682170	2730	2730	2730	2730	0
316	20240322	160700	149682170	2730	2730	2730	2730	0
317	20240322	160600	149682170	2730	2730	2730	2730	0
318	20240322	160500	149682170	2730	2730	2730	2730	0
319	20240322	160400	149682170	2730	2730	2730	2730	0
320	20240322	160300	149682170	2730	2730	2730	2730	0
321	20240322	160200	149682170	2730	2730	2730	2730	0
322	20240322	160100	149682170	2730	2730	2730	2730	0
323	20240322	160000	149682170	2730	2730	2730	2730	0
324	20240322	155900	149682170	2730	2730	2730	2730	0
325	20240322	155800	149682170	2730	2730	2730	2730	0
326	20240322	155700	149682170	2730	2730	2730	2730	0
327	20240322	155600	149682170	2730	2730	2730	2730	0
328	20240322	155500	149682170	2730	2730	2730	2730	0
329	20240322	155400	149682170	2730	2730	2730	2730	0
330	20240322	155300	149682170	2730	2730	2730	2730	0
331	20240322	155200	149682170	2730	2730	2730	2730	0
332	20240322	155100	149682170	2730	2730	2730	2730	1705
333	20240322	155000	149682170	2730	2730	2730	2730	0
334	20240322	154900	149682170	2730	2730	2730	2730	0
335	20240322	154800	149682170	2730	2730	2730	2730	0
336	20240322	154700	149682170	2730	2730	2730	2730	0
337	20240322	154600	149682170	2730	2730	2730	2730	0
338	20240322	154500	149682170	2730	2730	2730	2730	0
339	20240322	154400	149682170	2730	2730	2730	2730	0
340	20240322	154300	149682170	2730	2730	2730	2730	0
341	20240322	154200	149682170	2730	2730	2730	2730	0
342	20240322	154100	149682170	2730	2730	2730	2730	0
343	20240322	154000	149682170	2730	2730	2730	2730	0
344	20240322	153900	149682170	2730	2730	2730	2730	0
345	20240322	153800	149682170	2730	2730	2730	2730	0
346	20240322	153700	149682170	2730	2730	2730	2730	0
347	20240322	153600	149682170	2730	2730	2730	2730	0
348	20240322	153500	149682170	2730	2730	2730	2730	0
349	20240322	153400	149682170	2730	2730	2730	2730	0
350	20240322	153300	149682170	2730	2730	2730	2730	0
351	20240322	153200	149682170	2730	2730	2730	2730	0
352	20240322	153100	149682170	2730	2730	2730	2730	0
353	20240322	153000	149682170	2730	2730	2730	2730	1705
354	20240322	152900	145027520	2740	2740	2740	2740	0
355	20240322	152800	145027520	2740	2740	2740	2740	0
356	20240322	152700	145027520	2740	2740	2740	2740	0
357	20240322	152600	145027520	2740	2740	2740	2740	0
358	20240322	152500	145027520	2740	2740	2740	2740	0
359	20240322	152400	145027520	2740	2740	2740	2740	0
360	20240322	152300	145027520	2740	2740	2740	2740	0
361	20240322	152200	145027520	2740	2740	2740	2740	0
362	20240322	152100	145027520	2740	2740	2740	2740	0
363	20240322	152000	145027520	2740	2740	2740	2740	0
364	20240322	151900	145027520	2740	2735	2740	2730	208
365	20240322	151800	144458660	2740	2735	2740	2730	441
366	20240322	151700	143252560	2735	2730	2735	2730	366
367	20240322	151600	142252290	2730	2730	2730	2730	8
368	20240322	151500	142230450	2730	2730	2730	2730	1
369	20240322	151400	142227720	2730	2730	2730	2730	0
370	20240322	151300	142227720	2730	2730	2730	2730	0
371	20240322	151200	142227720	2730	2730	2730	2730	0
372	20240322	151100	142227720	2730	2730	2730	2730	52
373	20240322	151000	142085760	2730	2730	2730	2730	0
374	20240322	150900	142085760	2730	2730	2730	2730	39
375	20240322	150800	141979290	2730	2730	2730	2730	0
376	20240322	150700	141979290	2730	2730	2730	2730	0
377	20240322	150600	141979290	2730	2730	2730	2730	62
378	20240322	150500	141810030	2730	2730	2730	2730	0
379	20240322	150400	141810030	2730	2730	2730	2730	0
380	20240322	150300	141810030	2730	2730	2730	2730	0
381	20240322	150200	141810030	2730	2735	2735	2730	12
382	20240322	150100	141777265	2735	2735	2735	2735	2
383	20240322	150000	141771795	2740	2740	2740	2740	0
384	20240322	145900	141771795	2740	2740	2740	2740	25
385	20240322	145800	141703295	2740	2740	2740	2740	0
386	20240322	145700	141703295	2740	2740	2740	2740	0
387	20240322	145600	141703295	2740	2740	2740	2740	0
388	20240322	145500	141703295	2740	2740	2740	2740	0
389	20240322	145400	141703295	2740	2740	2740	2740	1
390	20240322	145300	141700555	2720	2720	2720	2720	0
391	20240322	145200	141700555	2720	2720	2720	2720	0
392	20240322	145100	141700555	2720	2720	2720	2720	0
393	20240322	145000	141700555	2720	2720	2720	2720	0
394	20240322	144900	141700555	2720	2720	2720	2720	0
395	20240322	144800	141700555	2720	2720	2720	2720	5
396	20240322	144700	141686955	2735	2735	2735	2735	0
397	20240322	144600	141686955	2735	2735	2735	2735	100
398	20240322	144500	141413455	2745	2745	2745	2745	0
399	20240322	144400	141413455	2745	2745	2745	2745	0
400	20240322	144300	141413455	2745	2745	2745	2745	0
401	20240322	144200	141413455	2745	2745	2745	2745	0
402	20240322	144100	141413455	2745	2745	2745	2745	0
403	20240322	144000	141413455	2745	2745	2745	2745	0
404	20240322	143900	141413455	2745	2745	2745	2745	0
405	20240322	143800	141413455	2745	2745	2745	2745	4
406	20240322	143700	141402475	2710	2710	2710	2710	0
407	20240322	143600	141402475	2710	2710	2710	2710	0
408	20240322	143500	141402475	2710	2740	2740	2710	208
409	20240322	143400	140835510	2740	2740	2745	2740	1302
410	20240322	143300	137266530	2740	2735	2740	2735	730
411	20240322	143200	135266980	2735	2740	2740	2735	201
412	20240322	143100	134716245	2745	2745	2745	2745	20
413	20240322	143000	134661345	2745	2735	2745	2735	2430
414	20240322	142900	128002880	2730	2730	2730	2730	72
415	20240322	142800	127806320	2730	2730	2730	2730	0
416	20240322	142700	127806320	2730	2730	2730	2730	0
417	20240322	142600	127806320	2730	2725	2730	2725	347
418	20240322	142500	126859950	2720	2720	2720	2720	372
419	20240322	142400	125848110	2720	2715	2720	2715	5
420	20240322	142300	125834530	2715	2715	2715	2715	1
421	20240322	142200	125831815	2720	2720	2720	2720	0
422	20240322	142100	125831815	2720	2720	2720	2720	0
423	20240322	142000	125831815	2720	2720	2720	2720	3
424	20240322	141900	125823655	2720	2720	2720	2720	11
425	20240322	141800	125793735	2715	2715	2715	2715	0
426	20240322	141700	125793735	2715	2715	2715	2715	0
427	20240322	141600	125793735	2715	2715	2715	2715	194
428	20240322	141500	125267025	2715	2715	2715	2715	0
429	20240322	141400	125267025	2715	2715	2715	2715	1
430	20240322	141300	125264310	2715	2715	2715	2715	228
431	20240322	141200	124645290	2720	2720	2720	2720	0
432	20240322	141100	124645290	2720	2720	2720	2720	0
433	20240322	141000	124645290	2720	2720	2720	2720	0
434	20240322	140900	124645290	2720	2720	2720	2720	0
435	20240322	140800	124645290	2720	2720	2720	2720	3
436	20240322	140700	124637130	2720	2720	2720	2720	0
437	20240322	140600	124637130	2720	2720	2720	2720	0
438	20240322	140500	124637130	2720	2715	2720	2715	29
439	20240322	140400	124558390	2715	2715	2715	2715	10
440	20240322	140300	124531240	2720	2720	2720	2720	1
441	20240322	140200	124528520	2715	2715	2715	2715	0
442	20240322	140100	124528520	2715	2715	2715	2715	0
443	20240322	140000	124528520	2715	2715	2715	2715	98
444	20240322	135900	124262450	2715	2715	2715	2715	0
445	20240322	135800	124262450	2715	2715	2715	2715	45
446	20240322	135700	124140275	2715	2715	2715	2715	0
447	20240322	135600	124140275	2715	2715	2715	2715	0
448	20240322	135500	124140275	2715	2715	2715	2715	0
449	20240322	135400	124140275	2715	2715	2715	2715	1
450	20240322	135300	124137560	2710	2710	2710	2710	0
451	20240322	135200	124137560	2710	2710	2710	2710	1
452	20240322	135100	124134850	2710	2710	2710	2710	0
453	20240322	135000	124134850	2710	2710	2710	2710	0
454	20240322	134900	124134850	2710	2710	2710	2710	0
455	20240322	134800	124134850	2710	2710	2710	2710	1
456	20240322	134700	124132140	2715	2715	2715	2715	2
457	20240322	134600	124126710	2715	2715	2715	2715	0
458	20240322	134500	124126710	2715	2715	2715	2715	0
459	20240322	134400	124126710	2715	2715	2715	2715	0
460	20240322	134300	124126710	2715	2715	2715	2715	0
461	20240322	134200	124126710	2715	2710	2715	2710	15
462	20240322	134100	124086040	2710	2710	2710	2710	0
463	20240322	134000	124086040	2710	2710	2710	2710	10
464	20240322	133900	124058940	2705	2705	2705	2705	3291
465	20240322	133800	115156785	2705	2705	2705	2705	8
466	20240322	133700	115135145	2700	2700	2700	2700	0
467	20240322	133600	115135145	2700	2700	2700	2700	0
468	20240322	133500	115135145	2700	2700	2700	2700	0
469	20240322	133400	115135145	2700	2700	2700	2700	0
470	20240322	133300	115135145	2700	2700	2700	2700	1
471	20240322	133200	115132445	2705	2705	2705	2705	0
472	20240322	133100	115132445	2705	2705	2705	2705	0
473	20240322	133000	115132445	2705	2705	2705	2705	1
474	20240322	132900	115129740	2685	2685	2685	2685	0
475	20240322	132800	115129740	2685	2685	2685	2685	0
476	20240322	132700	115129740	2685	2685	2685	2685	0
477	20240322	132600	115129740	2685	2685	2685	2685	0
478	20240322	132500	115129740	2685	2695	2695	2685	761
479	20240322	132400	113084255	2690	2690	2690	2690	0
480	20240322	132300	113084255	2690	2690	2690	2690	0
481	20240322	132200	113084255	2690	2700	2700	2690	1500
482	20240322	132100	109047505	2690	2690	2690	2690	0
483	20240322	132000	109047505	2690	2690	2690	2690	0
484	20240322	131900	109047505	2690	2690	2690	2690	0
485	20240322	131800	109047505	2690	2690	2690	2690	0
486	20240322	131700	109047505	2690	2690	2690	2690	0
487	20240322	131600	109047505	2690	2690	2690	2690	120
488	20240322	131500	108724705	2690	2690	2690	2690	0
489	20240322	131400	108724705	2690	2690	2690	2690	0
490	20240322	131300	108724705	2690	2690	2690	2690	0
491	20240322	131200	108724705	2690	2695	2695	2690	20
492	20240322	131100	108670865	2690	2690	2690	2690	0
493	20240322	131000	108670865	2690	2690	2690	2690	0
494	20240322	130900	108670865	2690	2690	2690	2690	0
495	20240322	130800	108670865	2690	2690	2690	2690	0
496	20240322	130700	108670865	2690	2695	2695	2690	1010
497	20240322	130600	105953785	2690	2690	2690	2690	0
498	20240322	130500	105953785	2690	2690	2690	2690	0
499	20240322	130400	105953785	2690	2690	2690	2690	0
500	20240322	130300	105953785	2690	2695	2695	2690	1050
501	20240322	130200	103124590	2695	2695	2695	2695	0
502	20240322	130100	103124590	2695	2695	2695	2695	0
503	20240322	130000	103124590	2695	2695	2695	2695	0
504	20240322	125900	103124590	2695	2695	2695	2695	150
505	20240322	125800	102720340	2700	2700	2700	2700	13
506	20240322	125700	102685240	2700	2700	2700	2700	1
507	20240322	125600	102682540	2695	2695	2695	2695	0
508	20240322	125500	102682540	2695	2695	2695	2695	0
509	20240322	125400	102682540	2695	2695	2695	2695	11
510	20240322	125300	102652895	2695	2695	2695	2695	0
511	20240322	125200	102652895	2695	2700	2700	2695	1400
512	20240322	125100	98874755	2700	2700	2700	2700	150
513	20240322	125000	98469755	2700	2700	2700	2700	0
514	20240322	124900	98469755	2700	2700	2700	2700	0
515	20240322	124800	98469755	2700	2700	2700	2700	0
516	20240322	124700	98469755	2700	2700	2700	2700	0
517	20240322	124600	98469755	2700	2700	2700	2700	0
518	20240322	124500	98469755	2700	2700	2700	2700	0
519	20240322	124400	98469755	2700	2700	2700	2700	0
520	20240322	124300	98469755	2700	2700	2700	2700	0
521	20240322	124200	98469755	2700	2700	2700	2700	0
522	20240322	124100	98469755	2700	2700	2700	2700	0
523	20240322	124000	98469755	2700	2705	2705	2700	261
524	20240322	123900	97764470	2715	2715	2715	2715	0
525	20240322	123800	97764470	2715	2715	2715	2715	0
526	20240322	123700	97764470	2715	2715	2715	2715	0
527	20240322	123600	97764470	2715	2715	2715	2715	0
528	20240322	123500	97764470	2715	2715	2715	2715	4000
529	20240322	123400	86904470	2715	2715	2715	2715	0
530	20240322	123300	86904470	2715	2710	2715	2710	50
531	20240322	123200	86768925	2705	2705	2705	2705	0
532	20240322	123100	86768925	2705	2705	2705	2705	50
533	20240322	123000	86633675	2705	2705	2705	2705	0
534	20240322	122900	86633675	2705	2705	2705	2705	0
535	20240322	122800	86633675	2705	2705	2705	2705	0
536	20240322	122700	86633675	2705	2705	2705	2705	0
537	20240322	122600	86633675	2705	2705	2705	2705	0
538	20240322	122500	86633675	2705	2705	2705	2705	0
539	20240322	122400	86633675	2705	2705	2705	2705	0
540	20240322	122300	86633675	2705	2705	2705	2705	0
541	20240322	122200	86633675	2705	2695	2705	2695	2
542	20240322	122100	86628275	2695	2695	2695	2695	0
543	20240322	122000	86628275	2695	2695	2695	2695	0
544	20240322	121900	86628275	2695	2700	2700	2695	2000
545	20240322	121800	81238225	2700	2700	2700	2700	0
546	20240322	121700	81238225	2700	2700	2700	2700	0
547	20240322	121600	81238225	2700	2700	2700	2700	0
548	20240322	121500	81238225	2700	2700	2700	2700	0
549	20240322	121400	81238225	2700	2700	2700	2700	0
550	20240322	121300	81238225	2700	2700	2700	2700	0
551	20240322	121200	81238225	2700	2700	2700	2700	0
552	20240322	121100	81238225	2700	2700	2700	2700	0
553	20240322	121000	81238225	2700	2700	2700	2700	0
554	20240322	120900	81238225	2700	2700	2700	2700	0
555	20240322	120800	81238225	2700	2700	2700	2700	0
556	20240322	120700	81238225	2700	2700	2700	2700	0
557	20240322	120600	81238225	2700	2700	2700	2700	0
558	20240322	120500	81238225	2700	2700	2700	2700	0
559	20240322	120400	81238225	2700	2700	2700	2700	0
560	20240322	120300	81238225	2700	2700	2700	2700	0
561	20240322	120200	81238225	2700	2700	2700	2700	122
562	20240322	120100	80908825	2705	2705	2705	2705	0
563	20240322	120000	80908825	2705	2705	2705	2705	0
564	20240322	115900	80908825	2705	2705	2705	2705	0
565	20240322	115800	80908825	2705	2695	2705	2695	320
566	20240322	115700	80044185	2705	2705	2705	2705	10
567	20240322	115600	80017135	2695	2695	2695	2695	3674
568	20240322	115500	70115705	2700	2700	2700	2700	510
569	20240322	115400	68738705	2710	2710	2710	2710	1
570	20240322	115300	68735995	2700	2700	2700	2700	0
571	20240322	115200	68735995	2700	2700	2700	2700	0
572	20240322	115100	68735995	2700	2700	2700	2700	861
573	20240322	115000	66411295	2700	2700	2700	2700	0
574	20240322	114900	66411295	2700	2700	2700	2700	0
575	20240322	114800	66411295	2700	2700	2700	2700	38
576	20240322	114700	66308695	2700	2700	2700	2700	0
577	20240322	114600	66308695	2700	2700	2700	2700	0
578	20240322	114500	66308695	2700	2700	2700	2700	50
579	20240322	114400	66173695	2695	2695	2695	2695	0
580	20240322	114300	66173695	2695	2700	2700	2695	10
581	20240322	114200	66146740	2710	2710	2710	2710	0
582	20240322	114100	66146740	2710	2710	2710	2710	1
583	20240322	114000	66144030	2700	2700	2700	2700	202
584	20240322	113900	65598630	2700	2700	2700	2700	0
585	20240322	113800	65598630	2700	2700	2700	2700	2
586	20240322	113700	65593230	2695	2695	2695	2695	0
587	20240322	113600	65593230	2695	2705	2705	2690	4951
588	20240322	113500	52233760	2705	2705	2705	2705	0
589	20240322	113400	52233760	2705	2705	2705	2705	0
590	20240322	113300	52233760	2705	2705	2705	2705	0
591	20240322	113200	52233760	2705	2705	2705	2705	0
592	20240322	113100	52233760	2705	2705	2705	2705	0
593	20240322	113000	52233760	2705	2705	2705	2705	0
594	20240322	112900	52233760	2705	2710	2710	2705	146
595	20240322	112800	51838105	2710	2710	2710	2710	0
596	20240322	112700	51838105	2710	2710	2710	2710	0
597	20240322	112600	51838105	2710	2710	2710	2710	3
598	20240322	112500	51829975	2705	2705	2705	2705	0
599	20240322	112400	51829975	2705	2705	2705	2705	0
600	20240322	112300	51829975	2705	2705	2705	2705	0
601	20240322	112200	51829975	2705	2705	2705	2705	0
602	20240322	112100	51829975	2705	2705	2705	2705	0
603	20240322	112000	51829975	2705	2705	2705	2705	0
604	20240322	111900	51829975	2705	2705	2705	2705	148
605	20240322	111800	51429635	2710	2710	2710	2710	0
606	20240322	111700	51429635	2710	2710	2710	2710	0
607	20240322	111600	51429635	2710	2710	2710	2710	0
608	20240322	111500	51429635	2710	2710	2710	2710	1
609	20240322	111400	51426925	2705	2705	2705	2705	253
610	20240322	111300	50742560	2705	2705	2705	2705	70
611	20240322	111200	50553210	2710	2710	2710	2710	45
612	20240322	111100	50431260	2710	2710	2710	2710	20
613	20240322	111000	50377060	2710	2710	2710	2710	0
614	20240322	110900	50377060	2710	2710	2710	2710	0
615	20240322	110800	50377060	2710	2710	2710	2710	0
616	20240322	110700	50377060	2710	2710	2710	2710	0
617	20240322	110600	50377060	2710	2710	2710	2710	0
618	20240322	110500	50377060	2710	2710	2710	2710	12
619	20240322	110400	50344540	2710	2710	2710	2710	18
620	20240322	110300	50295760	2710	2710	2710	2710	0
621	20240322	110200	50295760	2710	2710	2710	2710	0
622	20240322	110100	50295760	2710	2710	2710	2710	0
623	20240322	110000	50295760	2710	2710	2710	2710	0
624	20240322	105900	50295760	2710	2710	2710	2710	1050
625	20240322	105800	47450260	2710	2710	2710	2710	0
626	20240322	105700	47450260	2710	2710	2710	2710	332
627	20240322	105600	46550540	2710	2710	2710	2710	22
628	20240322	105500	46490920	2705	2705	2705	2705	0
629	20240322	105400	46490920	2705	2705	2705	2705	0
630	20240322	105300	46490920	2705	2705	2705	2705	0
631	20240322	105200	46490920	2705	2705	2705	2705	0
632	20240322	105100	46490920	2705	2705	2705	2705	0
633	20240322	105000	46490920	2705	2705	2705	2705	0
634	20240322	104900	46490920	2705	2705	2705	2705	36
635	20240322	104800	46393540	2705	2705	2705	2705	0
636	20240322	104700	46393540	2705	2705	2705	2705	713
637	20240322	104600	44464875	2720	2720	2720	2720	20
638	20240322	104500	44410475	2700	2715	2715	2700	1650
639	20240322	104400	39952535	2715	2715	2715	2715	0
640	20240322	104300	39952535	2715	2715	2715	2715	0
641	20240322	104200	39952535	2715	2715	2715	2715	0
642	20240322	104100	39952535	2715	2715	2715	2715	0
643	20240322	104000	39952535	2715	2715	2715	2715	0
644	20240322	103900	39952535	2715	2715	2715	2715	0
645	20240322	103800	39952535	2715	2715	2715	2715	0
646	20240322	103700	39952535	2715	2720	2720	2715	24
647	20240322	103600	39887365	2725	2725	2725	2725	100
648	20240322	103500	39614865	2725	2725	2725	2725	0
649	20240322	103400	39614865	2725	2725	2725	2725	0
650	20240322	103300	39614865	2725	2725	2725	2725	0
651	20240322	103200	39614865	2725	2725	2725	2725	16
652	20240322	103100	39571265	2725	2725	2725	2725	0
653	20240322	103000	39571265	2725	2725	2725	2725	0
654	20240322	102900	39571265	2725	2725	2725	2725	4
655	20240322	102800	39560365	2725	2725	2725	2725	100
656	20240322	102700	39287865	2725	2725	2725	2725	100
657	20240322	102600	39015365	2715	2715	2715	2715	100
658	20240322	102500	38743865	2720	2720	2720	2720	0
659	20240322	102400	38743865	2720	2720	2720	2720	0
660	20240322	102300	38743865	2720	2720	2720	2720	0
661	20240322	102200	38743865	2720	2720	2720	2720	480
662	20240322	102100	37438265	2720	2720	2720	2720	1
663	20240322	102000	37435545	2715	2715	2715	2715	4
664	20240322	101900	37424685	2715	2715	2715	2715	0
665	20240322	101800	37424685	2715	2720	2720	2715	385
666	20240322	101700	36379305	2725	2725	2725	2725	28
667	20240322	101600	36303005	2730	2730	2730	2730	0
668	20240322	101500	36303005	2730	2730	2730	2730	0
669	20240322	101400	36303005	2730	2730	2730	2730	0
670	20240322	101300	36303005	2730	2730	2730	2730	0
671	20240322	101200	36303005	2730	2730	2730	2730	10
672	20240322	101100	36275705	2730	2730	2730	2730	0
673	20240322	101000	36275705	2730	2730	2730	2730	0
674	20240322	100900	36275705	2730	2730	2730	2730	0
675	20240322	100800	36275705	2730	2730	2730	2730	0
676	20240322	100700	36275705	2730	2730	2730	2730	0
677	20240322	100600	36275705	2730	2730	2730	2730	0
678	20240322	100500	36275705	2730	2730	2730	2730	0
679	20240322	100400	36275705	2730	2730	2730	2730	1
680	20240322	100300	36272975	2730	2730	2730	2730	1
681	20240322	100200	36270245	2720	2720	2720	2720	0
682	20240322	100100	36270245	2720	2720	2720	2720	0
683	20240322	100000	36270245	2720	2720	2720	2720	0
684	20240322	095900	36270245	2720	2730	2730	2720	503
685	20240322	095800	34902055	2730	2730	2730	2730	0
686	20240322	095700	34902055	2730	2730	2730	2730	1
687	20240322	095600	34899325	2730	2715	2730	2715	2006
688	20240322	095500	29451115	2720	2720	2720	2720	1
689	20240322	095400	29448395	2715	2715	2715	2715	3
690	20240322	095300	29440250	2715	2715	2715	2715	0
691	20240322	095200	29440250	2715	2715	2715	2715	10
692	20240322	095100	29413100	2715	2715	2715	2715	230
693	20240322	095000	28788650	2715	2715	2715	2715	2
694	20240322	094900	28783220	2700	2700	2700	2700	815
695	20240322	094800	26582720	2700	2710	2710	2700	406
696	20240322	094700	25484065	2715	2715	2715	2715	0
697	20240322	094600	25484065	2715	2715	2715	2715	916
698	20240322	094500	22997125	2715	2715	2715	2715	224
699	20240322	094400	22388965	2715	2715	2715	2715	0
700	20240322	094300	22388965	2715	2715	2715	2715	61
701	20240322	094200	22223350	2715	2715	2715	2715	44
702	20240322	094100	22103890	2710	2710	2710	2710	0
703	20240322	094000	22103890	2710	2710	2710	2710	0
704	20240322	093900	22103890	2710	2715	2715	2710	750
705	20240322	093800	20070805	2720	2720	2720	2720	10
706	20240322	093700	20043605	2715	2720	2720	2715	300
707	20240322	093600	19229050	2715	2715	2715	2715	0
708	20240322	093500	19229050	2715	2715	2715	2715	0
709	20240322	093400	19229050	2715	2715	2715	2715	1
710	20240322	093300	19226335	2725	2725	2725	2725	0
711	20240322	093200	19226335	2725	2725	2725	2725	40
712	20240322	093100	19117335	2725	2725	2725	2725	83
713	20240322	093000	18891160	2725	2725	2725	2725	0
714	20240322	092900	18891160	2725	2725	2725	2725	500
715	20240322	092800	17528660	2710	2710	2710	2710	78
716	20240322	092700	17317280	2710	2710	2710	2710	0
717	20240322	092600	17317280	2710	2715	2715	2710	1550
718	20240322	092500	13116725	2715	2720	2720	2715	355
719	20240322	092400	12152895	2725	2725	2725	2725	1
720	20240322	092300	12150170	2725	2725	2725	2725	10
721	20240322	092200	12122920	2725	2725	2725	2725	0
722	20240322	092100	12122920	2725	2725	2725	2725	0
723	20240322	092000	12122920	2725	2725	2725	2725	0
724	20240322	091900	12122920	2725	2725	2725	2720	101
725	20240322	091800	11848045	2720	2720	2720	2715	1009
726	20240322	091700	9106260	2720	2715	2720	2715	701
727	20240322	091600	7201540	2720	2725	2725	2720	424
728	20240322	091500	6047370	2740	2740	2740	2740	0
729	20240322	091400	6047370	2740	2740	2740	2740	8
730	20240322	091300	6025450	2745	2745	2745	2745	0
731	20240322	091200	6025450	2745	2745	2745	2745	0
732	20240322	091100	6025450	2745	2745	2745	2745	1
733	20240322	091000	6022705	2730	2730	2730	2730	30
734	20240322	090900	5940805	2730	2730	2730	2730	14
735	20240322	090800	5902585	2725	2725	2725	2725	27
736	20240322	090700	5829010	2730	2730	2730	2720	530
737	20240322	090600	4385655	2725	2725	2725	2725	331
738	20240322	090500	3483680	2725	2725	2725	2725	65
739	20240322	090400	3306555	2725	2720	2725	2720	117
740	20240322	090300	2987825	2725	2720	2725	2720	103
741	20240322	090200	2707170	2720	2720	2720	2720	0
742	20240322	090100	2707170	2720	2720	2720	2720	63
743	20240322	090000	2535810	2715	2715	2715	2715	934