KissMeData/352940/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	211500	68151830	2980	2980	2980	2980	181
3	20240320	211400	68151830	2980	2980	2980	2980	0
4	20240320	211300	68151830	2980	2980	2980	2980	0
5	20240320	211200	68151830	2980	2980	2980	2980	0
6	20240320	211100	68151830	2980	2980	2980	2980	0
7	20240320	211000	68151830	2980	2980	2980	2980	0
8	20240320	210900	68151830	2980	2980	2980	2980	0
9	20240320	210800	68151830	2980	2980	2980	2980	0
10	20240320	210700	68151830	2980	2980	2980	2980	0
11	20240320	210600	68151830	2980	2980	2980	2980	0
12	20240320	210500	68151830	2980	2980	2980	2980	0
13	20240320	210400	68151830	2980	2980	2980	2980	0
14	20240320	210300	68151830	2980	2980	2980	2980	0
15	20240320	210200	68151830	2980	2980	2980	2980	0
16	20240320	210100	68151830	2980	2980	2980	2980	0
17	20240320	210000	68151830	2980	2980	2980	2980	0
18	20240320	205900	68151830	2980	2980	2980	2980	0
19	20240320	205800	68151830	2980	2980	2980	2980	0
20	20240320	205700	68151830	2980	2980	2980	2980	0
21	20240320	205600	68151830	2980	2980	2980	2980	0
22	20240320	205500	68151830	2980	2980	2980	2980	0
23	20240320	205400	68151830	2980	2980	2980	2980	0
24	20240320	205300	68151830	2980	2980	2980	2980	0
25	20240320	205200	68151830	2980	2980	2980	2980	0
26	20240320	205100	68151830	2980	2980	2980	2980	0
27	20240320	205000	68151830	2980	2980	2980	2980	0
28	20240320	204900	68151830	2980	2980	2980	2980	0
29	20240320	204800	68151830	2980	2980	2980	2980	0
30	20240320	204700	68151830	2980	2980	2980	2980	0
31	20240320	204600	68151830	2980	2980	2980	2980	0
32	20240320	204500	68151830	2980	2980	2980	2980	181
33	20240320	204400	68151830	2980	2980	2980	2980	0
34	20240320	204300	68151830	2980	2980	2980	2980	0
35	20240320	204200	68151830	2980	2980	2980	2980	0
36	20240320	204100	68151830	2980	2980	2980	2980	0
37	20240320	204000	68151830	2980	2980	2980	2980	0
38	20240320	203900	68151830	2980	2980	2980	2980	0
39	20240320	203800	68151830	2980	2980	2980	2980	0
40	20240320	203700	68151830	2980	2980	2980	2980	0
41	20240320	203600	68151830	2980	2980	2980	2980	0
42	20240320	203500	68151830	2980	2980	2980	2980	0
43	20240320	203400	68151830	2980	2980	2980	2980	0
44	20240320	203300	68151830	2980	2980	2980	2980	0
45	20240320	203200	68151830	2980	2980	2980	2980	0
46	20240320	203100	68151830	2980	2980	2980	2980	0
47	20240320	203000	68151830	2980	2980	2980	2980	0
48	20240320	202900	68151830	2980	2980	2980	2980	0
49	20240320	202800	68151830	2980	2980	2980	2980	0
50	20240320	202700	68151830	2980	2980	2980	2980	0
51	20240320	202600	68151830	2980	2980	2980	2980	0
52	20240320	202500	68151830	2980	2980	2980	2980	0
53	20240320	202400	68151830	2980	2980	2980	2980	0
54	20240320	202300	68151830	2980	2980	2980	2980	0
55	20240320	202200	68151830	2980	2980	2980	2980	0
56	20240320	202100	68151830	2980	2980	2980	2980	0
57	20240320	202000	68151830	2980	2980	2980	2980	0
58	20240320	201900	68151830	2980	2980	2980	2980	0
59	20240320	201800	68151830	2980	2980	2980	2980	0
60	20240320	201700	68151830	2980	2980	2980	2980	0
61	20240320	201600	68151830	2980	2980	2980	2980	0
62	20240320	201500	68151830	2980	2980	2980	2980	181
63	20240320	201400	68151830	2980	2980	2980	2980	0
64	20240320	201300	68151830	2980	2980	2980	2980	0
65	20240320	201200	68151830	2980	2980	2980	2980	0
66	20240320	201100	68151830	2980	2980	2980	2980	0
67	20240320	201000	68151830	2980	2980	2980	2980	0
68	20240320	200900	68151830	2980	2980	2980	2980	0
69	20240320	200800	68151830	2980	2980	2980	2980	0
70	20240320	200700	68151830	2980	2980	2980	2980	0
71	20240320	200600	68151830	2980	2980	2980	2980	0
72	20240320	200500	68151830	2980	2980	2980	2980	0
73	20240320	200400	68151830	2980	2980	2980	2980	0
74	20240320	200300	68151830	2980	2980	2980	2980	0
75	20240320	200200	68151830	2980	2980	2980	2980	0
76	20240320	200100	68151830	2980	2980	2980	2980	0
77	20240320	200000	68151830	2980	2980	2980	2980	0
78	20240320	195900	68151830	2980	2980	2980	2980	0
79	20240320	195800	68151830	2980	2980	2980	2980	0
80	20240320	195700	68151830	2980	2980	2980	2980	0
81	20240320	195600	68151830	2980	2980	2980	2980	0
82	20240320	195500	68151830	2980	2980	2980	2980	0
83	20240320	195400	68151830	2980	2980	2980	2980	0
84	20240320	195300	68151830	2980	2980	2980	2980	0
85	20240320	195200	68151830	2980	2980	2980	2980	0
86	20240320	195100	68151830	2980	2980	2980	2980	0
87	20240320	195000	68151830	2980	2980	2980	2980	0
88	20240320	194900	68151830	2980	2980	2980	2980	0
89	20240320	194800	68151830	2980	2980	2980	2980	0
90	20240320	194700	68151830	2980	2980	2980	2980	0
91	20240320	194600	68151830	2980	2980	2980	2980	0
92	20240320	194500	68151830	2980	2980	2980	2980	181
93	20240320	194400	68151830	2980	2980	2980	2980	0
94	20240320	194300	68151830	2980	2980	2980	2980	0
95	20240320	194200	68151830	2980	2980	2980	2980	0
96	20240320	194100	68151830	2980	2980	2980	2980	0
97	20240320	194000	68151830	2980	2980	2980	2980	0
98	20240320	193900	68151830	2980	2980	2980	2980	0
99	20240320	193800	68151830	2980	2980	2980	2980	0
100	20240320	193700	68151830	2980	2980	2980	2980	0
101	20240320	193600	68151830	2980	2980	2980	2980	0
102	20240320	193500	68151830	2980	2980	2980	2980	0
103	20240320	193400	68151830	2980	2980	2980	2980	0
104	20240320	193300	68151830	2980	2980	2980	2980	0
105	20240320	193200	68151830	2980	2980	2980	2980	0
106	20240320	193100	68151830	2980	2980	2980	2980	0
107	20240320	193000	68151830	2980	2980	2980	2980	0
108	20240320	192900	68151830	2980	2980	2980	2980	0
109	20240320	192800	68151830	2980	2980	2980	2980	0
110	20240320	192700	68151830	2980	2980	2980	2980	0
111	20240320	192600	68151830	2980	2980	2980	2980	0
112	20240320	192500	68151830	2980	2980	2980	2980	0
113	20240320	192400	68151830	2980	2980	2980	2980	0
114	20240320	192300	68151830	2980	2980	2980	2980	0
115	20240320	192200	68151830	2980	2980	2980	2980	0
116	20240320	192100	68151830	2980	2980	2980	2980	0
117	20240320	192000	68151830	2980	2980	2980	2980	0
118	20240320	191900	68151830	2980	2980	2980	2980	0
119	20240320	191800	68151830	2980	2980	2980	2980	0
120	20240320	191700	68151830	2980	2980	2980	2980	0
121	20240320	191600	68151830	2980	2980	2980	2980	0
122	20240320	191500	68151830	2980	2980	2980	2980	181
123	20240320	191400	68151830	2980	2980	2980	2980	0
124	20240320	191300	68151830	2980	2980	2980	2980	0
125	20240320	191200	68151830	2980	2980	2980	2980	0
126	20240320	191100	68151830	2980	2980	2980	2980	0
127	20240320	191000	68151830	2980	2980	2980	2980	0
128	20240320	190900	68151830	2980	2980	2980	2980	0
129	20240320	190800	68151830	2980	2980	2980	2980	0
130	20240320	190700	68151830	2980	2980	2980	2980	0
131	20240320	190600	68151830	2980	2980	2980	2980	0
132	20240320	190500	68151830	2980	2980	2980	2980	0
133	20240320	190400	68151830	2980	2980	2980	2980	0
134	20240320	190300	68151830	2980	2980	2980	2980	0
135	20240320	190200	68151830	2980	2980	2980	2980	0
136	20240320	190100	68151830	2980	2980	2980	2980	0
137	20240320	190000	68151830	2980	2980	2980	2980	0
138	20240320	185900	68151830	2980	2980	2980	2980	0
139	20240320	185800	68151830	2980	2980	2980	2980	0
140	20240320	185700	68151830	2980	2980	2980	2980	0
141	20240320	185600	68151830	2980	2980	2980	2980	0
142	20240320	185500	68151830	2980	2980	2980	2980	0
143	20240320	185400	68151830	2980	2980	2980	2980	0
144	20240320	185300	68151830	2980	2980	2980	2980	0
145	20240320	185200	68151830	2980	2980	2980	2980	0
146	20240320	185100	68151830	2980	2980	2980	2980	0
147	20240320	185000	68151830	2980	2980	2980	2980	0
148	20240320	184900	68151830	2980	2980	2980	2980	0
149	20240320	184800	68151830	2980	2980	2980	2980	0
150	20240320	184700	68151830	2980	2980	2980	2980	0
151	20240320	184600	68151830	2980	2980	2980	2980	0
152	20240320	184500	68151830	2980	2980	2980	2980	181
153	20240320	184400	68151830	2980	2980	2980	2980	0
154	20240320	184300	68151830	2980	2980	2980	2980	0
155	20240320	184200	68151830	2980	2980	2980	2980	0
156	20240320	184100	68151830	2980	2980	2980	2980	0
157	20240320	184000	68151830	2980	2980	2980	2980	0
158	20240320	183900	68151830	2980	2980	2980	2980	0
159	20240320	183800	68151830	2980	2980	2980	2980	0
160	20240320	183700	68151830	2980	2980	2980	2980	0
161	20240320	183600	68151830	2980	2980	2980	2980	0
162	20240320	183500	68151830	2980	2980	2980	2980	0
163	20240320	183400	68151830	2980	2980	2980	2980	0
164	20240320	183300	68151830	2980	2980	2980	2980	0
165	20240320	183200	68151830	2980	2980	2980	2980	0
166	20240320	183100	68151830	2980	2980	2980	2980	0
167	20240320	183000	68151830	2980	2980	2980	2980	0
168	20240320	182900	68151830	2980	2980	2980	2980	0
169	20240320	182800	68151830	2980	2980	2980	2980	0
170	20240320	182700	68151830	2980	2980	2980	2980	0
171	20240320	182600	68151830	2980	2980	2980	2980	0
172	20240320	182500	68151830	2980	2980	2980	2980	0
173	20240320	182400	68151830	2980	2980	2980	2980	0
174	20240320	182300	68151830	2980	2980	2980	2980	0
175	20240320	182200	68151830	2980	2980	2980	2980	0
176	20240320	182100	68151830	2980	2980	2980	2980	0
177	20240320	182000	68151830	2980	2980	2980	2980	0
178	20240320	181900	68151830	2980	2980	2980	2980	0
179	20240320	181800	68151830	2980	2980	2980	2980	0
180	20240320	181700	68151830	2980	2980	2980	2980	0
181	20240320	181600	68151830	2980	2980	2980	2980	0
182	20240320	181500	68151830	2980	2980	2980	2980	181
183	20240320	181400	68151830	2980	2980	2980	2980	0
184	20240320	181300	68151830	2980	2980	2980	2980	0
185	20240320	181200	68151830	2980	2980	2980	2980	0
186	20240320	181100	68151830	2980	2980	2980	2980	0
187	20240320	181000	68151830	2980	2980	2980	2980	0
188	20240320	180900	68151830	2980	2980	2980	2980	0
189	20240320	180800	68151830	2980	2980	2980	2980	0
190	20240320	180700	68151830	2980	2980	2980	2980	0
191	20240320	180600	68151830	2980	2980	2980	2980	0
192	20240320	180500	68151830	2980	2980	2980	2980	0
193	20240320	180400	68151830	2980	2980	2980	2980	0
194	20240320	180300	68151830	2980	2980	2980	2980	0
195	20240320	180200	68151830	2980	2980	2980	2980	0
196	20240320	180100	68151830	2980	2980	2980	2980	0
197	20240320	180000	68151830	2980	2980	2980	2980	0
198	20240320	175900	68151830	2980	2980	2980	2980	0
199	20240320	175800	68151830	2980	2980	2980	2980	0
200	20240320	175700	68151830	2980	2980	2980	2980	0
201	20240320	175600	68151830	2980	2980	2980	2980	0
202	20240320	175500	68151830	2980	2980	2980	2980	0
203	20240320	175400	68151830	2980	2980	2980	2980	0
204	20240320	175300	68151830	2980	2980	2980	2980	0
205	20240320	175200	68151830	2980	2980	2980	2980	0
206	20240320	175100	68151830	2980	2980	2980	2980	0
207	20240320	175000	68151830	2980	2980	2980	2980	0
208	20240320	174900	68151830	2980	2980	2980	2980	0
209	20240320	174800	68151830	2980	2980	2980	2980	0
210	20240320	174700	68151830	2980	2980	2980	2980	0
211	20240320	174600	68151830	2980	2980	2980	2980	0
212	20240320	174500	68151830	2980	2980	2980	2980	181
213	20240320	174400	68151830	2980	2980	2980	2980	0
214	20240320	174300	68151830	2980	2980	2980	2980	0
215	20240320	174200	68151830	2980	2980	2980	2980	0
216	20240320	174100	68151830	2980	2980	2980	2980	0
217	20240320	174000	68151830	2980	2980	2980	2980	0
218	20240320	173900	68151830	2980	2980	2980	2980	0
219	20240320	173800	68151830	2980	2980	2980	2980	0
220	20240320	173700	68151830	2980	2980	2980	2980	0
221	20240320	173600	68151830	2980	2980	2980	2980	0
222	20240320	173500	68151830	2980	2980	2980	2980	0
223	20240320	173400	68151830	2980	2980	2980	2980	0
224	20240320	173300	68151830	2980	2980	2980	2980	0
225	20240320	173200	68151830	2980	2980	2980	2980	0
226	20240320	173100	68151830	2980	2980	2980	2980	0
227	20240320	173000	68151830	2980	2980	2980	2980	0
228	20240320	172900	68151830	2980	2980	2980	2980	0
229	20240320	172800	68151830	2980	2980	2980	2980	0
230	20240320	172700	68151830	2980	2980	2980	2980	0
231	20240320	172600	68151830	2980	2980	2980	2980	0
232	20240320	172500	68151830	2980	2980	2980	2980	0
233	20240320	172400	68151830	2980	2980	2980	2980	0
234	20240320	172300	68151830	2980	2980	2980	2980	0
235	20240320	172200	68151830	2980	2980	2980	2980	0
236	20240320	172100	68151830	2980	2980	2980	2980	0
237	20240320	172000	68151830	2980	2980	2980	2980	0
238	20240320	171900	68151830	2980	2980	2980	2980	0
239	20240320	171800	68151830	2980	2980	2980	2980	0
240	20240320	171700	68151830	2980	2980	2980	2980	0
241	20240320	171600	68151830	2980	2980	2980	2980	0
242	20240320	171500	68151830	2980	2980	2980	2980	181
243	20240320	171400	68151830	2980	2980	2980	2980	0
244	20240320	171300	68151830	2980	2980	2980	2980	0
245	20240320	171200	68151830	2980	2980	2980	2980	0
246	20240320	171100	68151830	2980	2980	2980	2980	0
247	20240320	171000	68151830	2980	2980	2980	2980	0
248	20240320	170900	68151830	2980	2980	2980	2980	0
249	20240320	170800	68151830	2980	2980	2980	2980	0
250	20240320	170700	68151830	2980	2980	2980	2980	0
251	20240320	170600	68151830	2980	2980	2980	2980	0
252	20240320	170500	68151830	2980	2980	2980	2980	0
253	20240320	170400	68151830	2980	2980	2980	2980	0
254	20240320	170300	68151830	2980	2980	2980	2980	0
255	20240320	170200	68151830	2980	2980	2980	2980	0
256	20240320	170100	68151830	2980	2980	2980	2980	0
257	20240320	170000	68151830	2980	2980	2980	2980	0
258	20240320	165900	68151830	2980	2980	2980	2980	0
259	20240320	165800	68151830	2980	2980	2980	2980	0
260	20240320	165700	68151830	2980	2980	2980	2980	0
261	20240320	165600	68151830	2980	2980	2980	2980	0
262	20240320	165500	68151830	2980	2980	2980	2980	0
263	20240320	165400	68151830	2980	2980	2980	2980	0
264	20240320	165300	68151830	2980	2980	2980	2980	0
265	20240320	165200	68151830	2980	2980	2980	2980	0
266	20240320	165100	68151830	2980	2980	2980	2980	0
267	20240320	165000	68151830	2980	2980	2980	2980	0
268	20240320	164900	68151830	2980	2980	2980	2980	0
269	20240320	164800	68151830	2980	2980	2980	2980	0
270	20240320	164700	68151830	2980	2980	2980	2980	0
271	20240320	164600	68151830	2980	2980	2980	2980	0
272	20240320	164500	68151830	2980	2980	2980	2980	181
273	20240320	164400	68151830	2980	2980	2980	2980	0
274	20240320	164300	68151830	2980	2980	2980	2980	0
275	20240320	164200	68151830	2980	2980	2980	2980	0
276	20240320	164100	68151830	2980	2980	2980	2980	0
277	20240320	164000	68151830	2980	2980	2980	2980	0
278	20240320	163900	68151830	2980	2980	2980	2980	0
279	20240320	163800	68151830	2980	2980	2980	2980	0
280	20240320	163700	68151830	2980	2980	2980	2980	0
281	20240320	163600	68151830	2980	2980	2980	2980	0
282	20240320	163500	68151830	2980	2980	2980	2980	0
283	20240320	163400	68151830	2980	2980	2980	2980	0
284	20240320	163300	68151830	2980	2980	2980	2980	0
285	20240320	163200	68151830	2980	2980	2980	2980	0
286	20240320	163100	68151830	2980	2980	2980	2980	0
287	20240320	163000	68151830	2980	2980	2980	2980	0
288	20240320	162900	68151830	2980	2980	2980	2980	0
289	20240320	162800	68151830	2980	2980	2980	2980	0
290	20240320	162700	68151830	2980	2980	2980	2980	0
291	20240320	162600	68151830	2980	2980	2980	2980	0
292	20240320	162500	68151830	2980	2980	2980	2980	0
293	20240320	162400	68151830	2980	2980	2980	2980	0
294	20240320	162300	68151830	2980	2980	2980	2980	0
295	20240320	162200	68151830	2980	2980	2980	2980	0
296	20240320	162100	68151830	2980	2980	2980	2980	0
297	20240320	162000	68151830	2980	2980	2980	2980	0
298	20240320	161900	68151830	2980	2980	2980	2980	0
299	20240320	161800	68151830	2980	2980	2980	2980	0
300	20240320	161700	68151830	2980	2980	2980	2980	0
301	20240320	161600	68151830	2980	2980	2980	2980	0
302	20240320	161500	68151830	2980	2980	2980	2980	181
303	20240320	161400	68151830	2980	2980	2980	2980	0
304	20240320	161300	68151830	2980	2980	2980	2980	0
305	20240320	161200	68151830	2980	2980	2980	2980	0
306	20240320	161100	68151830	2980	2980	2980	2980	0
307	20240320	161000	68151830	2980	2980	2980	2980	0
308	20240320	160900	68151830	2980	2980	2980	2980	0
309	20240320	160800	68151830	2980	2980	2980	2980	0
310	20240320	160700	68151830	2980	2980	2980	2980	0
311	20240320	160600	68151830	2980	2980	2980	2980	0
312	20240320	160500	68151830	2980	2980	2980	2980	0
313	20240320	160400	68151830	2980	2980	2980	2980	0
314	20240320	160300	68151830	2980	2980	2980	2980	0
315	20240320	160200	68151830	2980	2980	2980	2980	0
316	20240320	160100	68151830	2980	2980	2980	2980	0
317	20240320	160000	68151830	2980	2980	2980	2980	0
318	20240320	155900	68151830	2980	2980	2980	2980	0
319	20240320	155800	68151830	2980	2980	2980	2980	0
320	20240320	155700	68151830	2980	2980	2980	2980	0
321	20240320	155600	68151830	2980	2980	2980	2980	0
322	20240320	155500	68151830	2980	2980	2980	2980	0
323	20240320	155400	68151830	2980	2980	2980	2980	0
324	20240320	155300	68151830	2980	2980	2980	2980	0
325	20240320	155200	68151830	2980	2980	2980	2980	0
326	20240320	155100	68151830	2980	2980	2980	2980	0
327	20240320	155000	68151830	2980	2980	2980	2980	0
328	20240320	154900	68151830	2980	2980	2980	2980	0
329	20240320	154800	68151830	2980	2980	2980	2980	0
330	20240320	154700	68151830	2980	2980	2980	2980	0
331	20240320	154600	68151830	2980	2980	2980	2980	0
332	20240320	154500	68151830	2980	2980	2980	2980	181
333	20240320	154400	68151830	2980	2980	2980	2980	0
334	20240320	154300	68151830	2980	2980	2980	2980	0
335	20240320	154200	68151830	2980	2980	2980	2980	0
336	20240320	154100	68151830	2980	2980	2980	2980	0
337	20240320	154000	68151830	2980	2980	2980	2980	0
338	20240320	153900	68151830	2980	2980	2980	2980	0
339	20240320	153800	68151830	2980	2980	2980	2980	0
340	20240320	153700	68151830	2980	2980	2980	2980	0
341	20240320	153600	68151830	2980	2980	2980	2980	0
342	20240320	153500	68151830	2980	2980	2980	2980	0
343	20240320	153400	68151830	2980	2980	2980	2980	0
344	20240320	153300	68151830	2980	2980	2980	2980	0
345	20240320	153200	68151830	2980	2980	2980	2980	0
346	20240320	153100	68151830	2980	2980	2980	2980	0
347	20240320	153000	68151830	2980	2980	2980	2980	181
348	20240320	152900	67612450	2970	2970	2970	2970	0
349	20240320	152800	67612450	2970	2970	2970	2970	0
350	20240320	152700	67612450	2970	2970	2970	2970	0
351	20240320	152600	67612450	2970	2970	2970	2970	0
352	20240320	152500	67612450	2970	2970	2970	2970	0
353	20240320	152400	67612450	2970	2970	2970	2970	0
354	20240320	152300	67612450	2970	2970	2970	2970	0
355	20240320	152200	67612450	2970	2970	2970	2970	0
356	20240320	152100	67612450	2970	2970	2970	2970	0
357	20240320	152000	67612450	2970	2970	2970	2970	0
358	20240320	151900	67612450	2970	2970	2970	2970	0
359	20240320	151800	67612450	2970	2960	2975	2950	5
360	20240320	151700	67597625	2945	2950	2950	2945	169
361	20240320	151600	67099535	2950	2950	2955	2950	27
362	20240320	151500	67019865	2950	2950	2950	2950	80
363	20240320	151400	66783865	2950	2950	2950	2950	0
364	20240320	151300	66783865	2950	2950	2950	2950	0
365	20240320	151200	66783865	2950	2950	2950	2950	17
366	20240320	151100	66733715	2950	2950	2950	2950	0
367	20240320	151000	66733715	2950	2950	2950	2950	0
368	20240320	150900	66733715	2950	2950	2950	2950	0
369	20240320	150800	66733715	2950	2950	2950	2950	1
370	20240320	150700	66730765	2955	2950	2955	2950	178
371	20240320	150600	66205660	2955	2955	2955	2955	31
372	20240320	150500	66114055	2955	2955	2955	2955	0
373	20240320	150400	66114055	2955	2955	2955	2955	11
374	20240320	150300	66081550	2955	2960	2960	2955	25
375	20240320	150200	66007670	2955	2955	2955	2955	17
376	20240320	150100	65957435	2960	2960	2960	2960	0
377	20240320	150000	65957435	2960	2960	2960	2960	36
378	20240320	145900	65850875	2960	2960	2960	2960	0
379	20240320	145800	65850875	2960	2960	2960	2960	1
380	20240320	145700	65847915	2960	2960	2960	2960	0
381	20240320	145600	65847915	2960	2960	2960	2960	0
382	20240320	145500	65847915	2960	2960	2960	2960	1521
383	20240320	145400	61345755	2965	2965	2965	2965	0
384	20240320	145300	61345755	2965	2965	2965	2965	0
385	20240320	145200	61345755	2965	2965	2965	2965	0
386	20240320	145100	61345755	2965	2965	2965	2965	0
387	20240320	145000	61345755	2965	2965	2965	2965	0
388	20240320	144900	61345755	2965	2965	2965	2965	0
389	20240320	144800	61345755	2965	2965	2965	2965	0
390	20240320	144700	61345755	2965	2965	2965	2965	0
391	20240320	144600	61345755	2965	2965	2965	2965	0
392	20240320	144500	61345755	2965	2965	2965	2965	0
393	20240320	144400	61345755	2965	2965	2965	2965	605
394	20240320	144300	59551930	2965	2965	2965	2965	0
395	20240320	144200	59551930	2965	2965	2965	2965	191
396	20240320	144100	58985615	2965	2965	2965	2965	0
397	20240320	144000	58985615	2965	2965	2965	2965	0
398	20240320	143900	58985615	2965	2965	2965	2965	0
399	20240320	143800	58985615	2965	2965	2965	2965	0
400	20240320	143700	58985615	2965	2965	2965	2965	0
401	20240320	143600	58985615	2965	2965	2965	2965	0
402	20240320	143500	58985615	2965	2965	2965	2965	0
403	20240320	143400	58985615	2965	2965	2965	2965	10
404	20240320	143300	58955965	2960	2960	2960	2960	0
405	20240320	143200	58955965	2960	2960	2960	2960	0
406	20240320	143100	58955965	2960	2970	2970	2960	1490
407	20240320	143000	54541120	2975	2980	2980	2975	4
408	20240320	142900	54529205	2980	2980	2980	2980	13
409	20240320	142800	54490465	2970	2970	2970	2970	0
410	20240320	142700	54490465	2970	2970	2970	2970	93
411	20240320	142600	54214255	2970	2970	2970	2970	0
412	20240320	142500	54214255	2970	2970	2970	2970	240
413	20240320	142400	53501455	2975	2975	2975	2975	0
414	20240320	142300	53501455	2975	2975	2975	2975	0
415	20240320	142200	53501455	2975	2975	2975	2975	0
416	20240320	142100	53501455	2975	2975	2975	2975	0
417	20240320	142000	53501455	2975	2975	2975	2975	0
418	20240320	141900	53501455	2975	2975	2975	2975	0
419	20240320	141800	53501455	2975	2975	2975	2975	0
420	20240320	141700	53501455	2975	2975	2975	2975	0
421	20240320	141600	53501455	2975	2975	2975	2975	0
422	20240320	141500	53501455	2975	2975	2975	2975	2
423	20240320	141400	53495505	2980	2980	2980	2980	259
424	20240320	141300	52723685	2980	2980	2980	2980	0
425	20240320	141200	52723685	2980	2980	2980	2980	0
426	20240320	141100	52723685	2980	2980	2980	2980	93
427	20240320	141000	52446545	2995	2995	2995	2990	10
428	20240320	140900	52416600	2995	2995	2995	2995	15
429	20240320	140800	52371675	3000	3000	3000	3000	0
430	20240320	140700	52371675	3000	2995	3000	2995	523
431	20240320	140600	50805285	2995	2990	2995	2990	1404
432	20240320	140500	46602970	2990	2980	2990	2980	1000
433	20240320	140400	43616325	2975	2975	2975	2975	1
434	20240320	140300	43613350	2975	2975	2975	2975	0
435	20240320	140200	43613350	2975	2975	2975	2975	0
436	20240320	140100	43613350	2975	2975	2975	2975	0
437	20240320	140000	43613350	2975	2975	2975	2975	0
438	20240320	135900	43613350	2975	2975	2975	2975	0
439	20240320	135800	43613350	2975	2975	2975	2975	0
440	20240320	135700	43613350	2975	2980	2980	2975	6
441	20240320	135600	43595475	2970	2970	2970	2970	0
442	20240320	135500	43595475	2970	2970	2970	2970	0
443	20240320	135400	43595475	2970	2970	2970	2970	0
444	20240320	135300	43595475	2970	2970	2970	2970	0
445	20240320	135200	43595475	2970	2975	2975	2970	12
446	20240320	135100	43559830	2975	2975	2975	2975	0
447	20240320	135000	43559830	2975	2975	2975	2975	0
448	20240320	134900	43559830	2975	2975	2975	2975	79
449	20240320	134800	43324805	2975	2975	2975	2975	0
450	20240320	134700	43324805	2975	2975	2975	2975	0
451	20240320	134600	43324805	2975	2975	2975	2975	1
452	20240320	134500	43321830	2975	2975	2975	2975	0
453	20240320	134400	43321830	2975	2975	2975	2975	0
454	20240320	134300	43321830	2975	2975	2975	2975	0
455	20240320	134200	43321830	2975	2975	2975	2975	0
456	20240320	134100	43321830	2975	2975	2975	2975	0
457	20240320	134000	43321830	2975	2975	2975	2975	0
458	20240320	133900	43321830	2975	2975	2975	2975	0
459	20240320	133800	43321830	2975	2975	2975	2975	45
460	20240320	133700	43187955	2980	2980	2980	2980	300
461	20240320	133600	42293955	2980	2980	2980	2980	0
462	20240320	133500	42293955	2980	2980	2980	2980	0
463	20240320	133400	42293955	2980	2980	2980	2980	0
464	20240320	133300	42293955	2980	2980	2980	2980	0
465	20240320	133200	42293955	2980	2980	2980	2980	0
466	20240320	133100	42293955	2980	2980	2980	2980	0
467	20240320	133000	42293955	2980	2980	2980	2980	1
468	20240320	132900	42290975	2980	2980	2980	2980	0
469	20240320	132800	42290975	2980	2980	2980	2980	0
470	20240320	132700	42290975	2980	2980	2980	2980	77
471	20240320	132600	42061515	2980	2980	2980	2980	0
472	20240320	132500	42061515	2980	2980	2980	2980	0
473	20240320	132400	42061515	2980	2980	2980	2980	1
474	20240320	132300	42058535	2980	2980	2980	2980	0
475	20240320	132200	42058535	2980	2980	2980	2980	0
476	20240320	132100	42058535	2980	2980	2980	2980	36
477	20240320	132000	41951255	2985	2990	2990	2985	4
478	20240320	131900	41939310	2985	2985	2985	2985	0
479	20240320	131800	41939310	2985	2985	2985	2985	63
480	20240320	131700	41751255	2985	2985	2985	2985	1208
481	20240320	131600	38145375	2985	2985	2985	2985	0
482	20240320	131500	38145375	2985	2985	2985	2985	0
483	20240320	131400	38145375	2985	2985	2985	2985	0
484	20240320	131300	38145375	2985	2985	2985	2985	1
485	20240320	131200	38142390	2985	2985	2985	2985	0
486	20240320	131100	38142390	2985	2985	2985	2985	0
487	20240320	131000	38142390	2985	2985	2985	2985	0
488	20240320	130900	38142390	2985	2985	2985	2985	0
489	20240320	130800	38142390	2985	2985	2985	2985	0
490	20240320	130700	38142390	2985	2985	2985	2985	1
491	20240320	130600	38139405	2980	2980	2980	2980	0
492	20240320	130500	38139405	2980	2980	2980	2980	0
493	20240320	130400	38139405	2980	2980	2980	2980	3
494	20240320	130300	38130465	2980	2985	2985	2980	22
495	20240320	130200	38064890	2985	2985	2985	2985	1
496	20240320	130100	38061905	2980	2980	2980	2980	2
497	20240320	130000	38055945	2975	2975	2975	2975	0
498	20240320	125900	38055945	2975	2975	2975	2975	0
499	20240320	125800	38055945	2975	2975	2975	2975	50
500	20240320	125700	37907195	2975	2975	2975	2975	0
501	20240320	125600	37907195	2975	2975	2975	2975	72
502	20240320	125500	37692995	2975	2975	2975	2975	19
503	20240320	125400	37636470	2980	2980	2980	2980	0
504	20240320	125300	37636470	2980	2980	2980	2980	40
505	20240320	125200	37517270	2975	2975	2975	2975	0
506	20240320	125100	37517270	2975	2975	2975	2975	0
507	20240320	125000	37517270	2975	2975	2975	2975	0
508	20240320	124900	37517270	2975	2975	2975	2975	0
509	20240320	124800	37517270	2975	2975	2975	2975	0
510	20240320	124700	37517270	2975	2975	2975	2975	0
511	20240320	124600	37517270	2975	2975	2975	2975	0
512	20240320	124500	37517270	2975	2975	2975	2975	0
513	20240320	124400	37517270	2975	2975	2975	2975	0
514	20240320	124300	37517270	2975	2975	2975	2975	0
515	20240320	124200	37517270	2975	2975	2975	2975	73
516	20240320	124100	37300095	2980	2980	2980	2980	1
517	20240320	124000	37297115	2980	2980	2980	2980	0
518	20240320	123900	37297115	2980	2980	2980	2980	0
519	20240320	123800	37297115	2980	2980	2980	2980	0
520	20240320	123700	37297115	2980	2980	2980	2980	2
521	20240320	123600	37291155	2980	2980	2980	2980	1
522	20240320	123500	37288175	2980	2980	2980	2980	14
523	20240320	123400	37246455	2985	2985	2985	2985	30
524	20240320	123300	37156905	2985	2985	2985	2985	0
525	20240320	123200	37156905	2985	2985	2985	2985	0
526	20240320	123100	37156905	2985	2985	2985	2985	0
527	20240320	123000	37156905	2985	2985	2985	2985	0
528	20240320	122900	37156905	2985	2985	2985	2985	0
529	20240320	122800	37156905	2985	2985	2985	2985	0
530	20240320	122700	37156905	2985	2985	2985	2985	1
531	20240320	122600	37153920	2985	2985	2985	2985	1
532	20240320	122500	37150935	2980	2980	2980	2980	0
533	20240320	122400	37150935	2980	2980	2980	2980	0
534	20240320	122300	37150935	2980	2980	2980	2980	1000
535	20240320	122200	34170935	2980	2980	2980	2980	0
536	20240320	122100	34170935	2980	2980	2980	2980	5
537	20240320	122000	34156035	2980	2980	2980	2980	102
538	20240320	121900	33852075	2980	2980	2980	2980	0
539	20240320	121800	33852075	2980	2980	2980	2980	0
540	20240320	121700	33852075	2980	2980	2980	2980	0
541	20240320	121600	33852075	2980	2980	2980	2980	0
542	20240320	121500	33852075	2980	2980	2980	2980	0
543	20240320	121400	33852075	2980	2980	2980	2980	0
544	20240320	121300	33852075	2980	2980	2980	2980	0
545	20240320	121200	33852075	2980	2980	2980	2980	0
546	20240320	121100	33852075	2980	2980	2980	2980	0
547	20240320	121000	33852075	2980	2980	2980	2980	60
548	20240320	120900	33673275	2985	2985	2985	2985	0
549	20240320	120800	33673275	2985	2985	2985	2985	0
550	20240320	120700	33673275	2985	2985	2985	2985	0
551	20240320	120600	33673275	2985	2985	2985	2985	0
552	20240320	120500	33673275	2985	2985	2985	2985	13
553	20240320	120400	33634470	2985	2980	2985	2980	420
554	20240320	120300	32382775	2980	2980	2980	2980	0
555	20240320	120200	32382775	2980	2980	2980	2980	100
556	20240320	120100	32084775	2990	2990	2990	2990	0
557	20240320	120000	32084775	2990	2990	2990	2990	0
558	20240320	115900	32084775	2990	2980	2990	2980	1000
559	20240320	115800	29101085	2970	2970	2980	2970	1502
560	20240320	115700	24630835	2965	2965	2965	2965	0
561	20240320	115600	24630835	2965	2965	2965	2965	0
562	20240320	115500	24630835	2965	2965	2965	2965	0
563	20240320	115400	24630835	2965	2970	2970	2965	22
564	20240320	115300	24565600	2970	2970	2970	2970	0
565	20240320	115200	24565600	2970	2970	2970	2970	0
566	20240320	115100	24565600	2970	2970	2970	2970	0
567	20240320	115000	24565600	2970	2970	2970	2970	0
568	20240320	114900	24565600	2970	2970	2970	2970	0
569	20240320	114800	24565600	2970	2970	2970	2970	0
570	20240320	114700	24565600	2970	2970	2970	2970	0
571	20240320	114600	24565600	2970	2970	2970	2970	0
572	20240320	114500	24565600	2970	2970	2970	2970	0
573	20240320	114400	24565600	2970	2970	2970	2970	0
574	20240320	114300	24565600	2970	2970	2970	2970	460
575	20240320	114200	23199400	2970	2970	2970	2970	100
576	20240320	114100	22902400	2965	2965	2965	2965	1
577	20240320	114000	22899435	2965	2965	2965	2965	713
578	20240320	113900	20785390	2965	2965	2965	2965	120
579	20240320	113800	20429590	2965	2965	2965	2965	15
580	20240320	113700	20385115	2960	2960	2960	2960	0
581	20240320	113600	20385115	2960	2960	2960	2960	310
582	20240320	113500	19467515	2960	2955	2960	2955	107
583	20240320	113400	19150805	2955	2955	2955	2955	13
584	20240320	113300	19112390	2955	2955	2955	2955	100
585	20240320	113200	18816890	2955	2955	2955	2955	0
586	20240320	113100	18816890	2955	2955	2955	2955	0
587	20240320	113000	18816890	2955	2955	2955	2955	0
588	20240320	112900	18816890	2955	2955	2955	2955	100
589	20240320	112800	18521390	2955	2955	2955	2955	60
590	20240320	112700	18344090	2955	2955	2955	2955	0
591	20240320	112600	18344090	2955	2955	2955	2955	0
592	20240320	112500	18344090	2955	2955	2955	2955	0
593	20240320	112400	18344090	2955	2955	2955	2955	165
594	20240320	112300	17856515	2955	2950	2955	2950	44
595	20240320	112200	17726500	2955	2955	2955	2955	0
596	20240320	112100	17726500	2955	2955	2955	2955	0
597	20240320	112000	17726500	2955	2955	2955	2955	0
598	20240320	111900	17726500	2955	2955	2955	2955	0
599	20240320	111800	17726500	2955	2955	2955	2955	0
600	20240320	111700	17726500	2955	2955	2955	2955	0
601	20240320	111600	17726500	2955	2955	2955	2955	80
602	20240320	111500	17490100	2955	2955	2955	2955	0
603	20240320	111400	17490100	2955	2955	2955	2955	0
604	20240320	111300	17490100	2955	2955	2955	2955	0
605	20240320	111200	17490100	2955	2955	2955	2955	0
606	20240320	111100	17490100	2955	2955	2955	2955	0
607	20240320	111000	17490100	2955	2955	2955	2955	0
608	20240320	110900	17490100	2955	2955	2955	2955	0
609	20240320	110800	17490100	2955	2955	2955	2955	0
610	20240320	110700	17490100	2955	2955	2955	2955	0
611	20240320	110600	17490100	2955	2955	2955	2955	0
612	20240320	110500	17490100	2955	2955	2955	2955	0
613	20240320	110400	17490100	2955	2955	2955	2955	0
614	20240320	110300	17490100	2955	2955	2955	2955	0
615	20240320	110200	17490100	2955	2955	2955	2955	0
616	20240320	110100	17490100	2955	2955	2955	2955	1
617	20240320	110000	17487145	2960	2960	2960	2960	0
618	20240320	105900	17487145	2960	2960	2960	2960	0
619	20240320	105800	17487145	2960	2960	2960	2960	7
620	20240320	105700	17466425	2940	2940	2940	2940	0
621	20240320	105600	17466425	2940	2940	2940	2940	4
622	20240320	105500	17454665	2960	2960	2960	2960	0
623	20240320	105400	17454665	2960	2960	2960	2960	0
624	20240320	105300	17454665	2960	2960	2960	2960	1
625	20240320	105200	17451705	2955	2955	2955	2955	1
626	20240320	105100	17448750	2960	2960	2960	2960	0
627	20240320	105000	17448750	2960	2960	2960	2960	27
628	20240320	104900	17368830	2960	2960	2960	2960	0
629	20240320	104800	17368830	2960	2940	2960	2940	3
630	20240320	104700	17359980	2955	2955	2955	2955	1
631	20240320	104600	17357025	2940	2940	2940	2940	0
632	20240320	104500	17357025	2940	2940	2940	2940	0
633	20240320	104400	17357025	2940	2940	2940	2940	0
634	20240320	104300	17357025	2940	2940	2940	2940	0
635	20240320	104200	17357025	2940	2940	2940	2940	0
636	20240320	104100	17357025	2940	2940	2940	2940	0
637	20240320	104000	17357025	2940	2940	2940	2940	0
638	20240320	103900	17357025	2940	2940	2940	2940	0
639	20240320	103800	17357025	2940	2940	2940	2940	0
640	20240320	103700	17357025	2940	2940	2940	2940	1
641	20240320	103600	17354085	2955	2955	2955	2955	0
642	20240320	103500	17354085	2955	2955	2955	2955	0
643	20240320	103400	17354085	2955	2955	2955	2955	0
644	20240320	103300	17354085	2955	2955	2955	2955	0
645	20240320	103200	17354085	2955	2955	2955	2955	1
646	20240320	103100	17351130	2940	2940	2940	2940	0
647	20240320	103000	17351130	2940	2940	2940	2940	0
648	20240320	102900	17351130	2940	2940	2940	2940	0
649	20240320	102800	17351130	2940	2940	2940	2940	0
650	20240320	102700	17351130	2940	2940	2940	2940	0
651	20240320	102600	17351130	2940	2940	2940	2940	0
652	20240320	102500	17351130	2940	2945	2945	2940	20
653	20240320	102400	17292235	2945	2945	2945	2945	0
654	20240320	102300	17292235	2945	2945	2945	2945	0
655	20240320	102200	17292235	2945	2945	2945	2945	0
656	20240320	102100	17292235	2945	2950	2950	2945	162
657	20240320	102000	16815045	2960	2960	2960	2960	1
658	20240320	101900	16812085	2960	2960	2960	2960	0
659	20240320	101800	16812085	2960	2960	2960	2960	0
660	20240320	101700	16812085	2960	2960	2960	2960	0
661	20240320	101600	16812085	2960	2960	2960	2960	220
662	20240320	101500	16160885	2960	2960	2960	2960	0
663	20240320	101400	16160885	2960	2960	2960	2960	0
664	20240320	101300	16160885	2960	2955	2960	2955	169
665	20240320	101200	15661025	2950	2950	2950	2950	0
666	20240320	101100	15661025	2950	2950	2950	2950	1
667	20240320	101000	15658075	2950	2950	2950	2950	0
668	20240320	100900	15658075	2950	2950	2950	2950	0
669	20240320	100800	15658075	2950	2950	2950	2950	0
670	20240320	100700	15658075	2950	2950	2950	2950	0
671	20240320	100600	15658075	2950	2950	2950	2950	0
672	20240320	100500	15658075	2950	2950	2950	2950	0
673	20240320	100400	15658075	2950	2950	2950	2950	0
674	20240320	100300	15658075	2950	2950	2950	2950	0
675	20240320	100200	15658075	2950	2950	2950	2950	0
676	20240320	100100	15658075	2950	2950	2950	2950	11
677	20240320	100000	15625625	2950	2950	2950	2950	0
678	20240320	095900	15625625	2950	2950	2950	2950	0
679	20240320	095800	15625625	2950	2950	2950	2950	112
680	20240320	095700	15295225	2950	2950	2950	2950	66
681	20240320	095600	15100525	2950	2950	2950	2950	126
682	20240320	095500	14728825	2945	2940	2945	2940	289
683	20240320	095400	13878280	2940	2940	2940	2940	0
684	20240320	095300	13878280	2940	2940	2940	2940	0
685	20240320	095200	13878280	2940	2940	2940	2940	0
686	20240320	095100	13878280	2940	2940	2940	2940	80
687	20240320	095000	13643080	2940	2940	2940	2940	5
688	20240320	094900	13628380	2940	2940	2940	2940	5
689	20240320	094800	13613680	2940	2940	2940	2940	0
690	20240320	094700	13613680	2940	2940	2940	2940	0
691	20240320	094600	13613680	2940	2940	2940	2940	0
692	20240320	094500	13613680	2940	2940	2940	2940	40
693	20240320	094400	13496080	2940	2940	2940	2940	0
694	20240320	094300	13496080	2940	2940	2940	2940	0
695	20240320	094200	13496080	2940	2940	2940	2940	14
696	20240320	094100	13454920	2940	2940	2940	2940	0
697	20240320	094000	13454920	2940	2940	2940	2940	0
698	20240320	093900	13454920	2940	2940	2940	2940	0
699	20240320	093800	13454920	2940	2940	2940	2940	2
700	20240320	093700	13449040	2935	2935	2935	2935	0
701	20240320	093600	13449040	2935	2935	2935	2935	0
702	20240320	093500	13449040	2935	2935	2935	2935	0
703	20240320	093400	13449040	2935	2935	2935	2935	1
704	20240320	093300	13446105	2930	2930	2930	2930	0
705	20240320	093200	13446105	2930	2940	2940	2930	2
706	20240320	093100	13440235	2935	2940	2940	2935	363
707	20240320	093000	12374775	2935	2940	2940	2935	680
708	20240320	092900	10378810	2940	2940	2940	2940	0
709	20240320	092800	10378810	2940	2940	2940	2940	0
710	20240320	092700	10378810	2940	2940	2940	2940	1
711	20240320	092600	10375870	2940	2940	2940	2940	3
712	20240320	092500	10367050	2935	2935	2935	2935	0
713	20240320	092400	10367050	2935	2935	2935	2935	0
714	20240320	092300	10367050	2935	2935	2935	2935	0
715	20240320	092200	10367050	2935	2935	2935	2935	0
716	20240320	092100	10367050	2935	2940	2940	2935	1031
717	20240320	092000	7337515	2945	2945	2945	2945	0
718	20240320	091900	7337515	2945	2945	2945	2945	0
719	20240320	091800	7337515	2945	2945	2945	2945	0
720	20240320	091700	7337515	2945	2945	2945	2945	0
721	20240320	091600	7337515	2945	2945	2945	2945	0
722	20240320	091500	7337515	2945	2945	2945	2945	0
723	20240320	091400	7337515	2945	2945	2945	2945	0
724	20240320	091300	7337515	2945	2945	2945	2945	0
725	20240320	091200	7337515	2945	2945	2945	2945	36
726	20240320	091100	7231495	2945	2945	2945	2945	0
727	20240320	091000	7231495	2945	2945	2945	2945	0
728	20240320	090900	7231495	2945	2945	2945	2945	0
729	20240320	090800	7231495	2945	2945	2945	2945	0
730	20240320	090700	7231495	2945	2945	2945	2945	50
731	20240320	090600	7084245	2935	2935	2935	2935	0
732	20240320	090500	7084245	2935	2935	2935	2935	0
733	20240320	090400	7084245	2935	2935	2935	2935	0
734	20240320	090300	7084245	2935	2935	2935	2935	0
735	20240320	090200	7084245	2935	2935	2935	2935	513
736	20240320	090100	5578590	2935	2950	2950	2930	1169
737	20240320	090000	2143535	2975	2960	2975	2960	724