KissMeData/017510/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	190200	56921600	2925	2925	2925	2925	1077
3	20240322	190100	56921600	2925	2925	2925	2925	0
4	20240322	190000	56921600	2925	2925	2925	2925	0
5	20240322	185900	56921600	2925	2925	2925	2925	0
6	20240322	185800	56921600	2925	2925	2925	2925	0
7	20240322	185700	56921600	2925	2925	2925	2925	0
8	20240322	185600	56921600	2925	2925	2925	2925	0
9	20240322	185500	56921600	2925	2925	2925	2925	0
10	20240322	185400	56921600	2925	2925	2925	2925	0
11	20240322	185300	56921600	2925	2925	2925	2925	0
12	20240322	185200	56921600	2925	2925	2925	2925	0
13	20240322	185100	56921600	2925	2925	2925	2925	0
14	20240322	185000	56921600	2925	2925	2925	2925	0
15	20240322	184900	56921600	2925	2925	2925	2925	0
16	20240322	184800	56921600	2925	2925	2925	2925	0
17	20240322	184700	56921600	2925	2925	2925	2925	0
18	20240322	184600	56921600	2925	2925	2925	2925	0
19	20240322	184500	56921600	2925	2925	2925	2925	0
20	20240322	184400	56921600	2925	2925	2925	2925	0
21	20240322	184300	56921600	2925	2925	2925	2925	0
22	20240322	184200	56921600	2925	2925	2925	2925	0
23	20240322	184100	56921600	2925	2925	2925	2925	0
24	20240322	184000	56921600	2925	2925	2925	2925	0
25	20240322	183900	56921600	2925	2925	2925	2925	0
26	20240322	183800	56921600	2925	2925	2925	2925	0
27	20240322	183700	56921600	2925	2925	2925	2925	0
28	20240322	183600	56921600	2925	2925	2925	2925	0
29	20240322	183500	56921600	2925	2925	2925	2925	0
30	20240322	183400	56921600	2925	2925	2925	2925	0
31	20240322	183300	56921600	2925	2925	2925	2925	0
32	20240322	183200	56921600	2925	2925	2925	2925	1077
33	20240322	183100	56921600	2925	2925	2925	2925	0
34	20240322	183000	56921600	2925	2925	2925	2925	0
35	20240322	182900	56921600	2925	2925	2925	2925	0
36	20240322	182800	56921600	2925	2925	2925	2925	0
37	20240322	182700	56921600	2925	2925	2925	2925	0
38	20240322	182600	56921600	2925	2925	2925	2925	0
39	20240322	182500	56921600	2925	2925	2925	2925	0
40	20240322	182400	56921600	2925	2925	2925	2925	0
41	20240322	182300	56921600	2925	2925	2925	2925	0
42	20240322	182200	56921600	2925	2925	2925	2925	0
43	20240322	182100	56921600	2925	2925	2925	2925	0
44	20240322	182000	56921600	2925	2925	2925	2925	0
45	20240322	181900	56921600	2925	2925	2925	2925	0
46	20240322	181800	56921600	2925	2925	2925	2925	0
47	20240322	181700	56921600	2925	2925	2925	2925	0
48	20240322	181600	56921600	2925	2925	2925	2925	0
49	20240322	181500	56921600	2925	2925	2925	2925	0
50	20240322	181400	56921600	2925	2925	2925	2925	0
51	20240322	181300	56921600	2925	2925	2925	2925	0
52	20240322	181200	56921600	2925	2925	2925	2925	0
53	20240322	181100	56921600	2925	2925	2925	2925	0
54	20240322	181000	56921600	2925	2925	2925	2925	0
55	20240322	180900	56921600	2925	2925	2925	2925	0
56	20240322	180800	56921600	2925	2925	2925	2925	0
57	20240322	180700	56921600	2925	2925	2925	2925	0
58	20240322	180600	56921600	2925	2925	2925	2925	0
59	20240322	180500	56921600	2925	2925	2925	2925	0
60	20240322	180400	56921600	2925	2925	2925	2925	0
61	20240322	180300	56921600	2925	2925	2925	2925	0
62	20240322	180200	56921600	2925	2925	2925	2925	1077
63	20240322	180100	56921600	2925	2925	2925	2925	0
64	20240322	180000	56921600	2925	2925	2925	2925	0
65	20240322	175900	56921600	2925	2925	2925	2925	0
66	20240322	175800	56921600	2925	2925	2925	2925	0
67	20240322	175700	56921600	2925	2925	2925	2925	0
68	20240322	175600	56921600	2925	2925	2925	2925	0
69	20240322	175500	56921600	2925	2925	2925	2925	0
70	20240322	175400	56921600	2925	2925	2925	2925	0
71	20240322	175300	56921600	2925	2925	2925	2925	0
72	20240322	175200	56921600	2925	2925	2925	2925	0
73	20240322	175100	56921600	2925	2925	2925	2925	0
74	20240322	175000	56921600	2925	2925	2925	2925	0
75	20240322	174900	56921600	2925	2925	2925	2925	0
76	20240322	174800	56921600	2925	2925	2925	2925	0
77	20240322	174700	56921600	2925	2925	2925	2925	0
78	20240322	174600	56921600	2925	2925	2925	2925	0
79	20240322	174500	56921600	2925	2925	2925	2925	0
80	20240322	174400	56921600	2925	2925	2925	2925	0
81	20240322	174300	56921600	2925	2925	2925	2925	0
82	20240322	174200	56921600	2925	2925	2925	2925	0
83	20240322	174100	56921600	2925	2925	2925	2925	0
84	20240322	174000	56921600	2925	2925	2925	2925	0
85	20240322	173900	56921600	2925	2925	2925	2925	0
86	20240322	173800	56921600	2925	2925	2925	2925	0
87	20240322	173700	56921600	2925	2925	2925	2925	0
88	20240322	173600	56921600	2925	2925	2925	2925	0
89	20240322	173500	56921600	2925	2925	2925	2925	0
90	20240322	173400	56921600	2925	2925	2925	2925	0
91	20240322	173300	56921600	2925	2925	2925	2925	0
92	20240322	173200	56921600	2925	2925	2925	2925	1077
93	20240322	173100	56921600	2925	2925	2925	2925	0
94	20240322	173000	56921600	2925	2925	2925	2925	0
95	20240322	172900	56921600	2925	2925	2925	2925	0
96	20240322	172800	56921600	2925	2925	2925	2925	0
97	20240322	172700	56921600	2925	2925	2925	2925	0
98	20240322	172600	56921600	2925	2925	2925	2925	0
99	20240322	172500	56921600	2925	2925	2925	2925	0
100	20240322	172400	56921600	2925	2925	2925	2925	0
101	20240322	172300	56921600	2925	2925	2925	2925	0
102	20240322	172200	56921600	2925	2925	2925	2925	0
103	20240322	172100	56921600	2925	2925	2925	2925	0
104	20240322	172000	56921600	2925	2925	2925	2925	0
105	20240322	171900	56921600	2925	2925	2925	2925	0
106	20240322	171800	56921600	2925	2925	2925	2925	0
107	20240322	171700	56921600	2925	2925	2925	2925	0
108	20240322	171600	56921600	2925	2925	2925	2925	0
109	20240322	171500	56921600	2925	2925	2925	2925	0
110	20240322	171400	56921600	2925	2925	2925	2925	0
111	20240322	171300	56921600	2925	2925	2925	2925	0
112	20240322	171200	56921600	2925	2925	2925	2925	0
113	20240322	171100	56921600	2925	2925	2925	2925	0
114	20240322	171000	56921600	2925	2925	2925	2925	0
115	20240322	170900	56921600	2925	2925	2925	2925	0
116	20240322	170800	56921600	2925	2925	2925	2925	0
117	20240322	170700	56921600	2925	2925	2925	2925	0
118	20240322	170600	56921600	2925	2925	2925	2925	0
119	20240322	170500	56921600	2925	2925	2925	2925	0
120	20240322	170400	56921600	2925	2925	2925	2925	0
121	20240322	170300	56921600	2925	2925	2925	2925	0
122	20240322	170200	56921600	2925	2925	2925	2925	1077
123	20240322	170100	56921600	2925	2925	2925	2925	0
124	20240322	170000	56921600	2925	2925	2925	2925	0
125	20240322	165900	56921600	2925	2925	2925	2925	0
126	20240322	165800	56921600	2925	2925	2925	2925	0
127	20240322	165700	56921600	2925	2925	2925	2925	0
128	20240322	165600	56921600	2925	2925	2925	2925	0
129	20240322	165500	56921600	2925	2925	2925	2925	0
130	20240322	165400	56921600	2925	2925	2925	2925	0
131	20240322	165300	56921600	2925	2925	2925	2925	0
132	20240322	165200	56921600	2925	2925	2925	2925	0
133	20240322	165100	56921600	2925	2925	2925	2925	0
134	20240322	165000	56921600	2925	2925	2925	2925	0
135	20240322	164900	56921600	2925	2925	2925	2925	0
136	20240322	164800	56921600	2925	2925	2925	2925	0
137	20240322	164700	56921600	2925	2925	2925	2925	0
138	20240322	164600	56921600	2925	2925	2925	2925	0
139	20240322	164500	56921600	2925	2925	2925	2925	0
140	20240322	164400	56921600	2925	2925	2925	2925	0
141	20240322	164300	56921600	2925	2925	2925	2925	0
142	20240322	164200	56921600	2925	2925	2925	2925	0
143	20240322	164100	56921600	2925	2925	2925	2925	0
144	20240322	164000	56921600	2925	2925	2925	2925	0
145	20240322	163900	56921600	2925	2925	2925	2925	0
146	20240322	163800	56921600	2925	2925	2925	2925	0
147	20240322	163700	56921600	2925	2925	2925	2925	0
148	20240322	163600	56921600	2925	2925	2925	2925	0
149	20240322	163500	56921600	2925	2925	2925	2925	0
150	20240322	163400	56921600	2925	2925	2925	2925	0
151	20240322	163300	56921600	2925	2925	2925	2925	0
152	20240322	163200	56921600	2925	2925	2925	2925	1077
153	20240322	163100	56921600	2925	2925	2925	2925	0
154	20240322	163000	56921600	2925	2925	2925	2925	0
155	20240322	162900	56921600	2925	2925	2925	2925	0
156	20240322	162800	56921600	2925	2925	2925	2925	0
157	20240322	162700	56921600	2925	2925	2925	2925	0
158	20240322	162600	56921600	2925	2925	2925	2925	0
159	20240322	162500	56921600	2925	2925	2925	2925	0
160	20240322	162400	56921600	2925	2925	2925	2925	0
161	20240322	162300	56921600	2925	2925	2925	2925	0
162	20240322	162200	56921600	2925	2925	2925	2925	0
163	20240322	162100	56921600	2925	2925	2925	2925	0
164	20240322	162000	56921600	2925	2925	2925	2925	0
165	20240322	161900	56921600	2925	2925	2925	2925	0
166	20240322	161800	56921600	2925	2925	2925	2925	0
167	20240322	161700	56921600	2925	2925	2925	2925	0
168	20240322	161600	56921600	2925	2925	2925	2925	0
169	20240322	161500	56921600	2925	2925	2925	2925	0
170	20240322	161400	56921600	2925	2925	2925	2925	0
171	20240322	161300	56921600	2925	2925	2925	2925	0
172	20240322	161200	56921600	2925	2925	2925	2925	0
173	20240322	161100	56921600	2925	2925	2925	2925	0
174	20240322	161000	56921600	2925	2925	2925	2925	0
175	20240322	160900	56921600	2925	2925	2925	2925	0
176	20240322	160800	56921600	2925	2925	2925	2925	0
177	20240322	160700	56921600	2925	2925	2925	2925	0
178	20240322	160600	56921600	2925	2925	2925	2925	0
179	20240322	160500	56921600	2925	2925	2925	2925	0
180	20240322	160400	56921600	2925	2925	2925	2925	0
181	20240322	160300	56921600	2925	2925	2925	2925	0
182	20240322	160200	56921600	2925	2925	2925	2925	1077
183	20240322	160100	56921600	2925	2925	2925	2925	0
184	20240322	160000	56921600	2925	2925	2925	2925	0
185	20240322	155900	56921600	2925	2925	2925	2925	0
186	20240322	155800	56921600	2925	2925	2925	2925	0
187	20240322	155700	56921600	2925	2925	2925	2925	0
188	20240322	155600	56921600	2925	2925	2925	2925	0
189	20240322	155500	56921600	2925	2925	2925	2925	0
190	20240322	155400	56921600	2925	2925	2925	2925	0
191	20240322	155300	56921600	2925	2925	2925	2925	0
192	20240322	155200	56921600	2925	2925	2925	2925	0
193	20240322	155100	56921600	2925	2925	2925	2925	0
194	20240322	155000	56921600	2925	2925	2925	2925	0
195	20240322	154900	56921600	2925	2925	2925	2925	0
196	20240322	154800	56921600	2925	2925	2925	2925	0
197	20240322	154700	56921600	2925	2925	2925	2925	0
198	20240322	154600	56921600	2925	2925	2925	2925	0
199	20240322	154500	56921600	2925	2925	2925	2925	0
200	20240322	154400	56921600	2925	2925	2925	2925	0
201	20240322	154300	56921600	2925	2925	2925	2925	0
202	20240322	154200	56921600	2925	2925	2925	2925	0
203	20240322	154100	56921600	2925	2925	2925	2925	0
204	20240322	154000	56921600	2925	2925	2925	2925	0
205	20240322	153900	56921600	2925	2925	2925	2925	0
206	20240322	153800	56921600	2925	2925	2925	2925	0
207	20240322	153700	56921600	2925	2925	2925	2925	0
208	20240322	153600	56921600	2925	2925	2925	2925	0
209	20240322	153500	56921600	2925	2925	2925	2925	0
210	20240322	153400	56921600	2925	2925	2925	2925	0
211	20240322	153300	56921600	2925	2925	2925	2925	0
212	20240322	153200	56921600	2925	2925	2925	2925	1077
213	20240322	153100	56921600	2925	2925	2925	2925	0
214	20240322	153000	56921600	2925	2925	2925	2925	1077
215	20240322	152900	53771375	2910	2910	2910	2910	0
216	20240322	152800	53771375	2910	2910	2910	2910	0
217	20240322	152700	53771375	2910	2910	2910	2910	0
218	20240322	152600	53771375	2910	2910	2910	2910	0
219	20240322	152500	53771375	2910	2910	2910	2910	0
220	20240322	152400	53771375	2910	2910	2910	2910	0
221	20240322	152300	53771375	2910	2910	2910	2910	0
222	20240322	152200	53771375	2910	2910	2910	2910	0
223	20240322	152100	53771375	2910	2910	2910	2910	0
224	20240322	152000	53771375	2910	2910	2910	2910	0
225	20240322	151900	53771375	2910	2910	2910	2910	0
226	20240322	151800	53771375	2910	2910	2910	2910	0
227	20240322	151700	53771375	2910	2910	2910	2910	0
228	20240322	151600	53771375	2910	2910	2910	2910	0
229	20240322	151500	53771375	2910	2910	2910	2910	0
230	20240322	151400	53771375	2910	2910	2910	2910	0
231	20240322	151300	53771375	2910	2910	2910	2910	0
232	20240322	151200	53771375	2910	2910	2910	2910	200
233	20240322	151100	53189375	2920	2920	2920	2920	0
234	20240322	151000	53189375	2920	2920	2920	2920	0
235	20240322	150900	53189375	2920	2920	2920	2920	0
236	20240322	150800	53189375	2920	2920	2920	2920	0
237	20240322	150700	53189375	2920	2920	2920	2920	0
238	20240322	150600	53189375	2920	2920	2920	2920	0
239	20240322	150500	53189375	2920	2920	2920	2920	0
240	20240322	150400	53189375	2920	2920	2920	2920	106
241	20240322	150300	52879855	2915	2915	2915	2915	31
242	20240322	150200	52789490	2915	2915	2915	2915	4
243	20240322	150100	52777830	2915	2915	2915	2915	48
244	20240322	150000	52637910	2910	2910	2910	2910	0
245	20240322	145900	52637910	2910	2910	2910	2910	0
246	20240322	145800	52637910	2910	2910	2910	2910	50
247	20240322	145700	52492410	2925	2925	2925	2925	0
248	20240322	145600	52492410	2925	2925	2925	2925	0
249	20240322	145500	52492410	2925	2925	2925	2925	0
250	20240322	145400	52492410	2925	2925	2925	2925	0
251	20240322	145300	52492410	2925	2925	2925	2925	0
252	20240322	145200	52492410	2925	2925	2925	2925	0
253	20240322	145100	52492410	2925	2925	2925	2925	0
254	20240322	145000	52492410	2925	2925	2925	2925	0
255	20240322	144900	52492410	2925	2925	2925	2925	0
256	20240322	144800	52492410	2925	2925	2925	2925	0
257	20240322	144700	52492410	2925	2925	2925	2905	723
258	20240322	144600	50381560	2920	2915	2920	2915	1353
259	20240322	144500	46430950	2915	2915	2915	2915	0
260	20240322	144400	46430950	2915	2915	2915	2915	65
261	20240322	144300	46241475	2900	2900	2900	2900	0
262	20240322	144200	46241475	2900	2900	2900	2900	0
263	20240322	144100	46241475	2900	2900	2900	2900	16
264	20240322	144000	46195075	2900	2910	2910	2900	400
265	20240322	143900	45031875	2910	2910	2910	2910	0
266	20240322	143800	45031875	2910	2910	2910	2910	0
267	20240322	143700	45031875	2910	2910	2910	2910	0
268	20240322	143600	45031875	2910	2910	2910	2910	0
269	20240322	143500	45031875	2910	2910	2910	2910	0
270	20240322	143400	45031875	2910	2910	2910	2910	0
271	20240322	143300	45031875	2910	2910	2910	2910	0
272	20240322	143200	45031875	2910	2910	2910	2910	173
273	20240322	143100	44528445	2910	2910	2910	2910	0
274	20240322	143000	44528445	2910	2910	2910	2910	0
275	20240322	142900	44528445	2910	2910	2910	2910	0
276	20240322	142800	44528445	2910	2910	2910	2910	0
277	20240322	142700	44528445	2910	2910	2910	2910	0
278	20240322	142600	44528445	2910	2910	2910	2910	87
279	20240322	142500	44275275	2910	2910	2910	2910	0
280	20240322	142400	44275275	2910	2910	2910	2910	0
281	20240322	142300	44275275	2910	2910	2910	2910	0
282	20240322	142200	44275275	2910	2910	2910	2910	0
283	20240322	142100	44275275	2910	2910	2910	2910	30
284	20240322	142000	44187975	2915	2915	2915	2915	2
285	20240322	141900	44182145	2910	2910	2910	2910	0
286	20240322	141800	44182145	2910	2910	2910	2910	0
287	20240322	141700	44182145	2910	2910	2910	2910	0
288	20240322	141600	44182145	2910	2910	2910	2910	0
289	20240322	141500	44182145	2910	2910	2910	2910	0
290	20240322	141400	44182145	2910	2910	2910	2910	0
291	20240322	141300	44182145	2910	2910	2910	2910	0
292	20240322	141200	44182145	2910	2910	2910	2910	0
293	20240322	141100	44182145	2910	2910	2910	2910	0
294	20240322	141000	44182145	2910	2910	2910	2910	0
295	20240322	140900	44182145	2910	2910	2910	2910	0
296	20240322	140800	44182145	2910	2910	2910	2910	0
297	20240322	140700	44182145	2910	2910	2910	2910	12
298	20240322	140600	44147225	2910	2910	2910	2910	0
299	20240322	140500	44147225	2910	2910	2910	2910	0
300	20240322	140400	44147225	2910	2910	2910	2910	0
301	20240322	140300	44147225	2910	2910	2910	2910	0
302	20240322	140200	44147225	2910	2910	2910	2910	0
303	20240322	140100	44147225	2910	2910	2910	2910	0
304	20240322	140000	44147225	2910	2910	2910	2910	50
305	20240322	135900	44001725	2895	2895	2895	2895	440
306	20240322	135800	42727925	2895	2900	2900	2895	2054
307	20240322	135700	36774685	2905	2905	2905	2905	0
308	20240322	135600	36774685	2905	2905	2905	2905	0
309	20240322	135500	36774685	2905	2905	2905	2905	0
310	20240322	135400	36774685	2905	2905	2905	2905	0
311	20240322	135300	36774685	2905	2910	2910	2900	45
312	20240322	135200	36643985	2910	2910	2910	2910	50
313	20240322	135100	36498485	2910	2910	2910	2910	0
314	20240322	135000	36498485	2910	2910	2910	2910	1500
315	20240322	134900	32133485	2910	2910	2910	2910	0
316	20240322	134800	32133485	2910	2910	2910	2910	501
317	20240322	134700	30675575	2910	2910	2910	2910	3
318	20240322	134600	30666845	2910	2910	2910	2910	0
319	20240322	134500	30666845	2910	2910	2910	2910	50
320	20240322	134400	30521345	2905	2905	2905	2905	0
321	20240322	134300	30521345	2905	2910	2910	2905	250
322	20240322	134200	29793995	2910	2910	2910	2910	0
323	20240322	134100	29793995	2910	2910	2910	2910	0
324	20240322	134000	29793995	2910	2910	2910	2910	50
325	20240322	133900	29648495	2905	2905	2905	2905	0
326	20240322	133800	29648495	2905	2905	2905	2905	0
327	20240322	133700	29648495	2905	2905	2905	2905	0
328	20240322	133600	29648495	2905	2905	2905	2905	0
329	20240322	133500	29648495	2905	2905	2905	2905	0
330	20240322	133400	29648495	2905	2905	2905	2905	0
331	20240322	133300	29648495	2905	2905	2905	2905	0
332	20240322	133200	29648495	2905	2905	2905	2905	0
333	20240322	133100	29648495	2905	2905	2905	2905	0
334	20240322	133000	29648495	2905	2905	2905	2905	0
335	20240322	132900	29648495	2905	2905	2905	2905	0
336	20240322	132800	29648495	2905	2905	2905	2905	0
337	20240322	132700	29648495	2905	2905	2905	2905	0
338	20240322	132600	29648495	2905	2905	2905	2905	0
339	20240322	132500	29648495	2905	2905	2905	2905	0
340	20240322	132400	29648495	2905	2910	2910	2905	2337
341	20240322	132300	22858205	2915	2915	2915	2915	22
342	20240322	132200	22794075	2920	2920	2920	2920	0
343	20240322	132100	22794075	2920	2920	2920	2920	0
344	20240322	132000	22794075	2920	2920	2920	2920	6
345	20240322	131900	22776555	2920	2920	2920	2920	0
346	20240322	131800	22776555	2920	2920	2920	2920	0
347	20240322	131700	22776555	2920	2920	2920	2920	0
348	20240322	131600	22776555	2920	2920	2920	2920	0
349	20240322	131500	22776555	2920	2920	2920	2920	90
350	20240322	131400	22513755	2915	2915	2915	2915	0
351	20240322	131300	22513755	2915	2915	2915	2915	0
352	20240322	131200	22513755	2915	2915	2915	2915	0
353	20240322	131100	22513755	2915	2915	2915	2915	0
354	20240322	131000	22513755	2915	2915	2915	2915	0
355	20240322	130900	22513755	2915	2915	2915	2915	96
356	20240322	130800	22233915	2920	2920	2920	2920	0
357	20240322	130700	22233915	2920	2920	2920	2920	0
358	20240322	130600	22233915	2920	2920	2920	2920	0
359	20240322	130500	22233915	2920	2920	2920	2920	0
360	20240322	130400	22233915	2920	2920	2920	2920	0
361	20240322	130300	22233915	2920	2920	2920	2920	0
362	20240322	130200	22233915	2920	2920	2920	2920	156
363	20240322	130100	21778395	2920	2920	2920	2920	90
364	20240322	130000	21515595	2920	2920	2920	2920	0
365	20240322	125900	21515595	2920	2920	2920	2920	0
366	20240322	125800	21515595	2920	2920	2920	2920	0
367	20240322	125700	21515595	2920	2920	2920	2920	0
368	20240322	125600	21515595	2920	2920	2920	2920	0
369	20240322	125500	21515595	2920	2920	2920	2920	0
370	20240322	125400	21515595	2920	2920	2920	2920	0
371	20240322	125300	21515595	2920	2920	2920	2920	0
372	20240322	125200	21515595	2920	2920	2920	2920	0
373	20240322	125100	21515595	2920	2920	2920	2920	0
374	20240322	125000	21515595	2920	2920	2920	2920	0
375	20240322	124900	21515595	2920	2920	2920	2920	0
376	20240322	124800	21515595	2920	2920	2920	2920	0
377	20240322	124700	21515595	2920	2920	2920	2920	0
378	20240322	124600	21515595	2920	2920	2920	2920	0
379	20240322	124500	21515595	2920	2920	2920	2920	0
380	20240322	124400	21515595	2920	2920	2920	2920	0
381	20240322	124300	21515595	2920	2920	2920	2920	0
382	20240322	124200	21515595	2920	2920	2920	2920	0
383	20240322	124100	21515595	2920	2920	2920	2920	4
384	20240322	124000	21503915	2915	2915	2915	2915	0
385	20240322	123900	21503915	2915	2915	2915	2915	0
386	20240322	123800	21503915	2915	2915	2915	2915	0
387	20240322	123700	21503915	2915	2915	2915	2915	0
388	20240322	123600	21503915	2915	2915	2915	2915	0
389	20240322	123500	21503915	2915	2915	2915	2915	21
390	20240322	123400	21442700	2915	2915	2915	2915	0
391	20240322	123300	21442700	2915	2915	2915	2915	0
392	20240322	123200	21442700	2915	2915	2915	2915	0
393	20240322	123100	21442700	2915	2915	2915	2915	0
394	20240322	123000	21442700	2915	2915	2915	2915	0
395	20240322	122900	21442700	2915	2915	2915	2915	0
396	20240322	122800	21442700	2915	2915	2915	2915	0
397	20240322	122700	21442700	2915	2915	2915	2915	0
398	20240322	122600	21442700	2915	2915	2915	2915	0
399	20240322	122500	21442700	2915	2915	2915	2915	0
400	20240322	122400	21442700	2915	2915	2915	2915	65
401	20240322	122300	21253225	2915	2915	2915	2915	0
402	20240322	122200	21253225	2915	2915	2915	2915	0
403	20240322	122100	21253225	2915	2915	2915	2915	0
404	20240322	122000	21253225	2915	2915	2915	2915	0
405	20240322	121900	21253225	2915	2915	2915	2915	0
406	20240322	121800	21253225	2915	2915	2915	2915	0
407	20240322	121700	21253225	2915	2915	2915	2915	10
408	20240322	121600	21224075	2920	2920	2920	2920	0
409	20240322	121500	21224075	2920	2920	2920	2920	0
410	20240322	121400	21224075	2920	2920	2920	2920	0
411	20240322	121300	21224075	2920	2920	2920	2920	0
412	20240322	121200	21224075	2920	2920	2920	2920	0
413	20240322	121100	21224075	2920	2920	2920	2920	0
414	20240322	121000	21224075	2920	2920	2920	2920	0
415	20240322	120900	21224075	2920	2920	2920	2920	0
416	20240322	120800	21224075	2920	2920	2920	2920	0
417	20240322	120700	21224075	2920	2920	2920	2920	0
418	20240322	120600	21224075	2920	2920	2920	2920	0
419	20240322	120500	21224075	2920	2920	2920	2920	0
420	20240322	120400	21224075	2920	2920	2920	2920	0
421	20240322	120300	21224075	2920	2920	2920	2920	0
422	20240322	120200	21224075	2920	2920	2920	2920	0
423	20240322	120100	21224075	2920	2920	2920	2920	1
424	20240322	120000	21221155	2920	2920	2920	2920	0
425	20240322	115900	21221155	2920	2920	2920	2920	0
426	20240322	115800	21221155	2920	2920	2920	2920	0
427	20240322	115700	21221155	2920	2920	2920	2920	0
428	20240322	115600	21221155	2920	2920	2920	2920	0
429	20240322	115500	21221155	2920	2920	2920	2920	0
430	20240322	115400	21221155	2920	2920	2920	2920	0
431	20240322	115300	21221155	2920	2920	2920	2920	0
432	20240322	115200	21221155	2920	2920	2920	2920	0
433	20240322	115100	21221155	2920	2920	2920	2920	0
434	20240322	115000	21221155	2920	2920	2920	2920	1
435	20240322	114900	21218235	2915	2915	2915	2915	0
436	20240322	114800	21218235	2915	2915	2915	2915	0
437	20240322	114700	21218235	2915	2915	2915	2915	0
438	20240322	114600	21218235	2915	2915	2915	2915	0
439	20240322	114500	21218235	2915	2915	2915	2915	0
440	20240322	114400	21218235	2915	2915	2915	2915	0
441	20240322	114300	21218235	2915	2915	2915	2915	0
442	20240322	114200	21218235	2915	2915	2915	2915	0
443	20240322	114100	21218235	2915	2915	2915	2915	78
444	20240322	114000	20990865	2920	2920	2920	2920	343
445	20240322	113900	19989305	2920	2920	2920	2920	0
446	20240322	113800	19989305	2920	2920	2920	2920	0
447	20240322	113700	19989305	2920	2920	2920	2920	0
448	20240322	113600	19989305	2920	2920	2920	2920	0
449	20240322	113500	19989305	2920	2915	2920	2915	15
450	20240322	113400	19945530	2915	2915	2915	2915	0
451	20240322	113300	19945530	2915	2915	2915	2915	0
452	20240322	113200	19945530	2915	2915	2915	2915	0
453	20240322	113100	19945530	2915	2915	2915	2915	0
454	20240322	113000	19945530	2915	2915	2915	2915	0
455	20240322	112900	19945530	2915	2915	2915	2915	100
456	20240322	112800	19654030	2910	2910	2910	2910	0
457	20240322	112700	19654030	2910	2910	2910	2910	0
458	20240322	112600	19654030	2910	2910	2910	2910	0
459	20240322	112500	19654030	2910	2910	2910	2910	179
460	20240322	112400	19133140	2910	2910	2910	2910	0
461	20240322	112300	19133140	2910	2910	2910	2910	0
462	20240322	112200	19133140	2910	2910	2910	2910	1
463	20240322	112100	19130230	2910	2910	2910	2910	0
464	20240322	112000	19130230	2910	2910	2910	2910	0
465	20240322	111900	19130230	2910	2910	2910	2910	0
466	20240322	111800	19130230	2910	2910	2910	2910	0
467	20240322	111700	19130230	2910	2910	2910	2910	0
468	20240322	111600	19130230	2910	2910	2910	2910	0
469	20240322	111500	19130230	2910	2910	2910	2910	0
470	20240322	111400	19130230	2910	2910	2910	2910	0
471	20240322	111300	19130230	2910	2910	2910	2910	0
472	20240322	111200	19130230	2910	2910	2910	2910	0
473	20240322	111100	19130230	2910	2910	2910	2910	0
474	20240322	111000	19130230	2910	2910	2910	2910	20
475	20240322	110900	19072030	2910	2910	2910	2910	0
476	20240322	110800	19072030	2910	2910	2910	2910	0
477	20240322	110700	19072030	2910	2910	2910	2910	0
478	20240322	110600	19072030	2910	2910	2910	2910	40
479	20240322	110500	18955630	2910	2910	2910	2910	0
480	20240322	110400	18955630	2910	2910	2910	2910	0
481	20240322	110300	18955630	2910	2910	2910	2910	0
482	20240322	110200	18955630	2910	2910	2910	2910	0
483	20240322	110100	18955630	2910	2910	2910	2910	0
484	20240322	110000	18955630	2910	2910	2910	2910	0
485	20240322	105900	18955630	2910	2910	2910	2910	0
486	20240322	105800	18955630	2910	2910	2910	2910	0
487	20240322	105700	18955630	2910	2910	2910	2910	0
488	20240322	105600	18955630	2910	2910	2910	2910	0
489	20240322	105500	18955630	2910	2910	2910	2910	0
490	20240322	105400	18955630	2910	2910	2910	2910	0
491	20240322	105300	18955630	2910	2910	2910	2910	0
492	20240322	105200	18955630	2910	2910	2910	2910	0
493	20240322	105100	18955630	2910	2910	2910	2910	50
494	20240322	105000	18810130	2910	2910	2910	2910	0
495	20240322	104900	18810130	2910	2910	2910	2910	20
496	20240322	104800	18751930	2910	2910	2910	2910	2
497	20240322	104700	18746110	2920	2920	2920	2920	0
498	20240322	104600	18746110	2920	2920	2920	2920	0
499	20240322	104500	18746110	2920	2920	2920	2920	0
500	20240322	104400	18746110	2920	2920	2920	2920	0
501	20240322	104300	18746110	2920	2920	2920	2920	0
502	20240322	104200	18746110	2920	2920	2920	2920	50
503	20240322	104100	18600110	2920	2920	2920	2920	0
504	20240322	104000	18600110	2920	2920	2920	2920	0
505	20240322	103900	18600110	2920	2920	2920	2920	0
506	20240322	103800	18600110	2920	2920	2920	2920	0
507	20240322	103700	18600110	2920	2920	2920	2920	0
508	20240322	103600	18600110	2920	2920	2920	2920	0
509	20240322	103500	18600110	2920	2920	2920	2920	0
510	20240322	103400	18600110	2920	2920	2920	2920	0
511	20240322	103300	18600110	2920	2915	2920	2915	20
512	20240322	103200	18541790	2915	2915	2915	2915	0
513	20240322	103100	18541790	2915	2915	2915	2915	0
514	20240322	103000	18541790	2915	2915	2915	2915	1
515	20240322	102900	18538875	2915	2915	2915	2915	0
516	20240322	102800	18538875	2915	2915	2915	2915	0
517	20240322	102700	18538875	2915	2915	2915	2915	0
518	20240322	102600	18538875	2915	2915	2915	2915	6
519	20240322	102500	18521385	2920	2920	2920	2920	0
520	20240322	102400	18521385	2920	2920	2920	2920	0
521	20240322	102300	18521385	2920	2915	2920	2915	105
522	20240322	102200	18215010	2915	2915	2915	2915	0
523	20240322	102100	18215010	2915	2915	2915	2915	0
524	20240322	102000	18215010	2915	2915	2915	2915	0
525	20240322	101900	18215010	2915	2915	2915	2915	150
526	20240322	101800	17777760	2915	2915	2915	2915	0
527	20240322	101700	17777760	2915	2915	2915	2915	0
528	20240322	101600	17777760	2915	2915	2915	2915	0
529	20240322	101500	17777760	2915	2915	2915	2915	0
530	20240322	101400	17777760	2915	2915	2915	2915	0
531	20240322	101300	17777760	2915	2915	2915	2915	0
532	20240322	101200	17777760	2915	2915	2915	2915	1
533	20240322	101100	17774845	2910	2910	2910	2910	87
534	20240322	101000	17521675	2910	2910	2910	2910	0
535	20240322	100900	17521675	2910	2910	2910	2910	0
536	20240322	100800	17521675	2910	2910	2910	2910	0
537	20240322	100700	17521675	2910	2910	2910	2910	0
538	20240322	100600	17521675	2910	2910	2910	2910	0
539	20240322	100500	17521675	2910	2910	2910	2910	0
540	20240322	100400	17521675	2910	2910	2910	2910	13
541	20240322	100300	17483845	2910	2910	2910	2910	0
542	20240322	100200	17483845	2910	2910	2910	2910	12
543	20240322	100100	17448925	2915	2915	2915	2915	0
544	20240322	100000	17448925	2915	2910	2915	2910	50
545	20240322	095900	17303185	2905	2905	2905	2905	0
546	20240322	095800	17303185	2905	2905	2905	2905	0
547	20240322	095700	17303185	2905	2905	2905	2905	260
548	20240322	095600	16547885	2905	2905	2905	2905	0
549	20240322	095500	16547885	2905	2905	2905	2905	11
550	20240322	095400	16515930	2910	2910	2910	2910	0
551	20240322	095300	16515930	2910	2905	2910	2905	203
552	20240322	095200	15926200	2905	2905	2905	2905	0
553	20240322	095100	15926200	2905	2905	2905	2905	0
554	20240322	095000	15926200	2905	2905	2905	2905	0
555	20240322	094900	15926200	2905	2905	2905	2905	0
556	20240322	094800	15926200	2905	2905	2905	2905	200
557	20240322	094700	15345200	2905	2905	2905	2905	60
558	20240322	094600	15170900	2915	2915	2915	2915	20
559	20240322	094500	15112600	2915	2910	2920	2910	50
560	20240322	094400	14966825	2905	2905	2905	2905	0
561	20240322	094300	14966825	2905	2905	2905	2905	0
562	20240322	094200	14966825	2905	2905	2905	2905	1
563	20240322	094100	14963920	2910	2910	2910	2910	40
564	20240322	094000	14847520	2905	2905	2905	2905	0
565	20240322	093900	14847520	2905	2905	2905	2905	0
566	20240322	093800	14847520	2905	2905	2905	2905	0
567	20240322	093700	14847520	2905	2905	2905	2905	51
568	20240322	093600	14699365	2905	2905	2905	2905	0
569	20240322	093500	14699365	2905	2900	2905	2900	345
570	20240322	093400	13697775	2895	2895	2895	2895	20
571	20240322	093300	13639875	2895	2895	2895	2895	200
572	20240322	093200	13060875	2895	2895	2895	2895	280
573	20240322	093100	12250275	2895	2895	2895	2895	223
574	20240322	093000	11604690	2895	2900	2900	2895	241
575	20240322	092900	10906095	2900	2900	2900	2900	0
576	20240322	092800	10906095	2900	2900	2900	2900	60
577	20240322	092700	10732095	2900	2900	2900	2900	0
578	20240322	092600	10732095	2900	2900	2900	2900	19
579	20240322	092500	10676995	2900	2900	2900	2900	0
580	20240322	092400	10676995	2900	2900	2900	2900	0
581	20240322	092300	10676995	2900	2900	2900	2900	0
582	20240322	092200	10676995	2900	2905	2905	2900	29
583	20240322	092100	10592795	2905	2905	2905	2905	6
584	20240322	092000	10575365	2900	2900	2900	2900	0
585	20240322	091900	10575365	2900	2900	2900	2900	0
586	20240322	091800	10575365	2900	2900	2900	2900	0
587	20240322	091700	10575365	2900	2900	2900	2900	0
588	20240322	091600	10575365	2900	2915	2915	2900	1276
589	20240322	091500	6872365	2920	2920	2920	2920	0
590	20240322	091400	6872365	2920	2920	2920	2920	0
591	20240322	091300	6872365	2920	2920	2920	2920	260
592	20240322	091200	6113165	2925	2925	2925	2925	10
593	20240322	091100	6083915	2925	2925	2925	2925	0
594	20240322	091000	6083915	2925	2925	2925	2925	177
595	20240322	090900	5566190	2925	2925	2925	2925	0
596	20240322	090800	5566190	2925	2925	2925	2925	405
597	20240322	090700	4381565	2925	2925	2925	2925	0
598	20240322	090600	4381565	2925	2925	2925	2925	93
599	20240322	090500	4109540	2925	2925	2925	2925	21
600	20240322	090400	4048115	2925	2925	2925	2925	21
601	20240322	090300	3986690	2925	2930	2930	2925	321
602	20240322	090200	3046765	2930	2930	2930	2930	673
603	20240322	090100	1074875	2935	2925	2935	2925	93
604	20240322	090000	802240	2925	2925	2935	2925	274