KissMeData/334890/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	211100	131447975	4645	4645	4645	4645	391
3	20240320	211000	131447975	4645	4645	4645	4645	0
4	20240320	210900	131447975	4645	4645	4645	4645	0
5	20240320	210800	131447975	4645	4645	4645	4645	0
6	20240320	210700	131447975	4645	4645	4645	4645	0
7	20240320	210600	131447975	4645	4645	4645	4645	0
8	20240320	210500	131447975	4645	4645	4645	4645	0
9	20240320	210400	131447975	4645	4645	4645	4645	0
10	20240320	210300	131447975	4645	4645	4645	4645	0
11	20240320	210200	131447975	4645	4645	4645	4645	0
12	20240320	210100	131447975	4645	4645	4645	4645	0
13	20240320	210000	131447975	4645	4645	4645	4645	0
14	20240320	205900	131447975	4645	4645	4645	4645	0
15	20240320	205800	131447975	4645	4645	4645	4645	0
16	20240320	205700	131447975	4645	4645	4645	4645	0
17	20240320	205600	131447975	4645	4645	4645	4645	0
18	20240320	205500	131447975	4645	4645	4645	4645	0
19	20240320	205400	131447975	4645	4645	4645	4645	0
20	20240320	205300	131447975	4645	4645	4645	4645	0
21	20240320	205200	131447975	4645	4645	4645	4645	0
22	20240320	205100	131447975	4645	4645	4645	4645	0
23	20240320	205000	131447975	4645	4645	4645	4645	0
24	20240320	204900	131447975	4645	4645	4645	4645	0
25	20240320	204800	131447975	4645	4645	4645	4645	0
26	20240320	204700	131447975	4645	4645	4645	4645	0
27	20240320	204600	131447975	4645	4645	4645	4645	0
28	20240320	204500	131447975	4645	4645	4645	4645	0
29	20240320	204400	131447975	4645	4645	4645	4645	0
30	20240320	204300	131447975	4645	4645	4645	4645	0
31	20240320	204200	131447975	4645	4645	4645	4645	0
32	20240320	204100	131447975	4645	4645	4645	4645	391
33	20240320	204000	131447975	4645	4645	4645	4645	0
34	20240320	203900	131447975	4645	4645	4645	4645	0
35	20240320	203800	131447975	4645	4645	4645	4645	0
36	20240320	203700	131447975	4645	4645	4645	4645	0
37	20240320	203600	131447975	4645	4645	4645	4645	0
38	20240320	203500	131447975	4645	4645	4645	4645	0
39	20240320	203400	131447975	4645	4645	4645	4645	0
40	20240320	203300	131447975	4645	4645	4645	4645	0
41	20240320	203200	131447975	4645	4645	4645	4645	0
42	20240320	203100	131447975	4645	4645	4645	4645	0
43	20240320	203000	131447975	4645	4645	4645	4645	0
44	20240320	202900	131447975	4645	4645	4645	4645	0
45	20240320	202800	131447975	4645	4645	4645	4645	0
46	20240320	202700	131447975	4645	4645	4645	4645	0
47	20240320	202600	131447975	4645	4645	4645	4645	0
48	20240320	202500	131447975	4645	4645	4645	4645	0
49	20240320	202400	131447975	4645	4645	4645	4645	0
50	20240320	202300	131447975	4645	4645	4645	4645	0
51	20240320	202200	131447975	4645	4645	4645	4645	0
52	20240320	202100	131447975	4645	4645	4645	4645	0
53	20240320	202000	131447975	4645	4645	4645	4645	0
54	20240320	201900	131447975	4645	4645	4645	4645	0
55	20240320	201800	131447975	4645	4645	4645	4645	0
56	20240320	201700	131447975	4645	4645	4645	4645	0
57	20240320	201600	131447975	4645	4645	4645	4645	0
58	20240320	201500	131447975	4645	4645	4645	4645	0
59	20240320	201400	131447975	4645	4645	4645	4645	0
60	20240320	201300	131447975	4645	4645	4645	4645	0
61	20240320	201200	131447975	4645	4645	4645	4645	0
62	20240320	201100	131447975	4645	4645	4645	4645	391
63	20240320	201000	131447975	4645	4645	4645	4645	0
64	20240320	200900	131447975	4645	4645	4645	4645	0
65	20240320	200800	131447975	4645	4645	4645	4645	0
66	20240320	200700	131447975	4645	4645	4645	4645	0
67	20240320	200600	131447975	4645	4645	4645	4645	0
68	20240320	200500	131447975	4645	4645	4645	4645	0
69	20240320	200400	131447975	4645	4645	4645	4645	0
70	20240320	200300	131447975	4645	4645	4645	4645	0
71	20240320	200200	131447975	4645	4645	4645	4645	0
72	20240320	200100	131447975	4645	4645	4645	4645	0
73	20240320	200000	131447975	4645	4645	4645	4645	0
74	20240320	195900	131447975	4645	4645	4645	4645	0
75	20240320	195800	131447975	4645	4645	4645	4645	0
76	20240320	195700	131447975	4645	4645	4645	4645	0
77	20240320	195600	131447975	4645	4645	4645	4645	0
78	20240320	195500	131447975	4645	4645	4645	4645	0
79	20240320	195400	131447975	4645	4645	4645	4645	0
80	20240320	195300	131447975	4645	4645	4645	4645	0
81	20240320	195200	131447975	4645	4645	4645	4645	0
82	20240320	195100	131447975	4645	4645	4645	4645	0
83	20240320	195000	131447975	4645	4645	4645	4645	0
84	20240320	194900	131447975	4645	4645	4645	4645	0
85	20240320	194800	131447975	4645	4645	4645	4645	0
86	20240320	194700	131447975	4645	4645	4645	4645	0
87	20240320	194600	131447975	4645	4645	4645	4645	0
88	20240320	194500	131447975	4645	4645	4645	4645	0
89	20240320	194400	131447975	4645	4645	4645	4645	0
90	20240320	194300	131447975	4645	4645	4645	4645	0
91	20240320	194200	131447975	4645	4645	4645	4645	0
92	20240320	194100	131447975	4645	4645	4645	4645	391
93	20240320	194000	131447975	4645	4645	4645	4645	0
94	20240320	193900	131447975	4645	4645	4645	4645	0
95	20240320	193800	131447975	4645	4645	4645	4645	0
96	20240320	193700	131447975	4645	4645	4645	4645	0
97	20240320	193600	131447975	4645	4645	4645	4645	0
98	20240320	193500	131447975	4645	4645	4645	4645	0
99	20240320	193400	131447975	4645	4645	4645	4645	0
100	20240320	193300	131447975	4645	4645	4645	4645	0
101	20240320	193200	131447975	4645	4645	4645	4645	0
102	20240320	193100	131447975	4645	4645	4645	4645	0
103	20240320	193000	131447975	4645	4645	4645	4645	0
104	20240320	192900	131447975	4645	4645	4645	4645	0
105	20240320	192800	131447975	4645	4645	4645	4645	0
106	20240320	192700	131447975	4645	4645	4645	4645	0
107	20240320	192600	131447975	4645	4645	4645	4645	0
108	20240320	192500	131447975	4645	4645	4645	4645	0
109	20240320	192400	131447975	4645	4645	4645	4645	0
110	20240320	192300	131447975	4645	4645	4645	4645	0
111	20240320	192200	131447975	4645	4645	4645	4645	0
112	20240320	192100	131447975	4645	4645	4645	4645	0
113	20240320	192000	131447975	4645	4645	4645	4645	0
114	20240320	191900	131447975	4645	4645	4645	4645	0
115	20240320	191800	131447975	4645	4645	4645	4645	0
116	20240320	191700	131447975	4645	4645	4645	4645	0
117	20240320	191600	131447975	4645	4645	4645	4645	0
118	20240320	191500	131447975	4645	4645	4645	4645	0
119	20240320	191400	131447975	4645	4645	4645	4645	0
120	20240320	191300	131447975	4645	4645	4645	4645	0
121	20240320	191200	131447975	4645	4645	4645	4645	0
122	20240320	191100	131447975	4645	4645	4645	4645	391
123	20240320	191000	131447975	4645	4645	4645	4645	0
124	20240320	190900	131447975	4645	4645	4645	4645	0
125	20240320	190800	131447975	4645	4645	4645	4645	0
126	20240320	190700	131447975	4645	4645	4645	4645	0
127	20240320	190600	131447975	4645	4645	4645	4645	0
128	20240320	190500	131447975	4645	4645	4645	4645	0
129	20240320	190400	131447975	4645	4645	4645	4645	0
130	20240320	190300	131447975	4645	4645	4645	4645	0
131	20240320	190200	131447975	4645	4645	4645	4645	0
132	20240320	190100	131447975	4645	4645	4645	4645	0
133	20240320	190000	131447975	4645	4645	4645	4645	0
134	20240320	185900	131447975	4645	4645	4645	4645	0
135	20240320	185800	131447975	4645	4645	4645	4645	0
136	20240320	185700	131447975	4645	4645	4645	4645	0
137	20240320	185600	131447975	4645	4645	4645	4645	0
138	20240320	185500	131447975	4645	4645	4645	4645	0
139	20240320	185400	131447975	4645	4645	4645	4645	0
140	20240320	185300	131447975	4645	4645	4645	4645	0
141	20240320	185200	131447975	4645	4645	4645	4645	0
142	20240320	185100	131447975	4645	4645	4645	4645	0
143	20240320	185000	131447975	4645	4645	4645	4645	0
144	20240320	184900	131447975	4645	4645	4645	4645	0
145	20240320	184800	131447975	4645	4645	4645	4645	0
146	20240320	184700	131447975	4645	4645	4645	4645	0
147	20240320	184600	131447975	4645	4645	4645	4645	0
148	20240320	184500	131447975	4645	4645	4645	4645	0
149	20240320	184400	131447975	4645	4645	4645	4645	0
150	20240320	184300	131447975	4645	4645	4645	4645	0
151	20240320	184200	131447975	4645	4645	4645	4645	0
152	20240320	184100	131447975	4645	4645	4645	4645	391
153	20240320	184000	131447975	4645	4645	4645	4645	0
154	20240320	183900	131447975	4645	4645	4645	4645	0
155	20240320	183800	131447975	4645	4645	4645	4645	0
156	20240320	183700	131447975	4645	4645	4645	4645	0
157	20240320	183600	131447975	4645	4645	4645	4645	0
158	20240320	183500	131447975	4645	4645	4645	4645	0
159	20240320	183400	131447975	4645	4645	4645	4645	0
160	20240320	183300	131447975	4645	4645	4645	4645	0
161	20240320	183200	131447975	4645	4645	4645	4645	0
162	20240320	183100	131447975	4645	4645	4645	4645	0
163	20240320	183000	131447975	4645	4645	4645	4645	0
164	20240320	182900	131447975	4645	4645	4645	4645	0
165	20240320	182800	131447975	4645	4645	4645	4645	0
166	20240320	182700	131447975	4645	4645	4645	4645	0
167	20240320	182600	131447975	4645	4645	4645	4645	0
168	20240320	182500	131447975	4645	4645	4645	4645	0
169	20240320	182400	131447975	4645	4645	4645	4645	0
170	20240320	182300	131447975	4645	4645	4645	4645	0
171	20240320	182200	131447975	4645	4645	4645	4645	0
172	20240320	182100	131447975	4645	4645	4645	4645	0
173	20240320	182000	131447975	4645	4645	4645	4645	0
174	20240320	181900	131447975	4645	4645	4645	4645	0
175	20240320	181800	131447975	4645	4645	4645	4645	0
176	20240320	181700	131447975	4645	4645	4645	4645	0
177	20240320	181600	131447975	4645	4645	4645	4645	0
178	20240320	181500	131447975	4645	4645	4645	4645	0
179	20240320	181400	131447975	4645	4645	4645	4645	0
180	20240320	181300	131447975	4645	4645	4645	4645	0
181	20240320	181200	131447975	4645	4645	4645	4645	0
182	20240320	181100	131447975	4645	4645	4645	4645	391
183	20240320	181000	131447975	4645	4645	4645	4645	0
184	20240320	180900	131447975	4645	4645	4645	4645	0
185	20240320	180800	131447975	4645	4645	4645	4645	0
186	20240320	180700	131447975	4645	4645	4645	4645	0
187	20240320	180600	131447975	4645	4645	4645	4645	0
188	20240320	180500	131447975	4645	4645	4645	4645	0
189	20240320	180400	131447975	4645	4645	4645	4645	0
190	20240320	180300	131447975	4645	4645	4645	4645	0
191	20240320	180200	131447975	4645	4645	4645	4645	0
192	20240320	180100	131447975	4645	4645	4645	4645	0
193	20240320	180000	131447975	4645	4645	4645	4645	0
194	20240320	175900	131447975	4645	4645	4645	4645	0
195	20240320	175800	131447975	4645	4645	4645	4645	0
196	20240320	175700	131447975	4645	4645	4645	4645	0
197	20240320	175600	131447975	4645	4645	4645	4645	0
198	20240320	175500	131447975	4645	4645	4645	4645	0
199	20240320	175400	131447975	4645	4645	4645	4645	0
200	20240320	175300	131447975	4645	4645	4645	4645	0
201	20240320	175200	131447975	4645	4645	4645	4645	0
202	20240320	175100	131447975	4645	4645	4645	4645	0
203	20240320	175000	131447975	4645	4645	4645	4645	0
204	20240320	174900	131447975	4645	4645	4645	4645	0
205	20240320	174800	131447975	4645	4645	4645	4645	0
206	20240320	174700	131447975	4645	4645	4645	4645	0
207	20240320	174600	131447975	4645	4645	4645	4645	0
208	20240320	174500	131447975	4645	4645	4645	4645	0
209	20240320	174400	131447975	4645	4645	4645	4645	0
210	20240320	174300	131447975	4645	4645	4645	4645	0
211	20240320	174200	131447975	4645	4645	4645	4645	0
212	20240320	174100	131447975	4645	4645	4645	4645	391
213	20240320	174000	131447975	4645	4645	4645	4645	0
214	20240320	173900	131447975	4645	4645	4645	4645	0
215	20240320	173800	131447975	4645	4645	4645	4645	0
216	20240320	173700	131447975	4645	4645	4645	4645	0
217	20240320	173600	131447975	4645	4645	4645	4645	0
218	20240320	173500	131447975	4645	4645	4645	4645	0
219	20240320	173400	131447975	4645	4645	4645	4645	0
220	20240320	173300	131447975	4645	4645	4645	4645	0
221	20240320	173200	131447975	4645	4645	4645	4645	0
222	20240320	173100	131447975	4645	4645	4645	4645	0
223	20240320	173000	131447975	4645	4645	4645	4645	0
224	20240320	172900	131447975	4645	4645	4645	4645	0
225	20240320	172800	131447975	4645	4645	4645	4645	0
226	20240320	172700	131447975	4645	4645	4645	4645	0
227	20240320	172600	131447975	4645	4645	4645	4645	0
228	20240320	172500	131447975	4645	4645	4645	4645	0
229	20240320	172400	131447975	4645	4645	4645	4645	0
230	20240320	172300	131447975	4645	4645	4645	4645	0
231	20240320	172200	131447975	4645	4645	4645	4645	0
232	20240320	172100	131447975	4645	4645	4645	4645	0
233	20240320	172000	131447975	4645	4645	4645	4645	0
234	20240320	171900	131447975	4645	4645	4645	4645	0
235	20240320	171800	131447975	4645	4645	4645	4645	0
236	20240320	171700	131447975	4645	4645	4645	4645	0
237	20240320	171600	131447975	4645	4645	4645	4645	0
238	20240320	171500	131447975	4645	4645	4645	4645	0
239	20240320	171400	131447975	4645	4645	4645	4645	0
240	20240320	171300	131447975	4645	4645	4645	4645	0
241	20240320	171200	131447975	4645	4645	4645	4645	0
242	20240320	171100	131447975	4645	4645	4645	4645	391
243	20240320	171000	131447975	4645	4645	4645	4645	0
244	20240320	170900	131447975	4645	4645	4645	4645	0
245	20240320	170800	131447975	4645	4645	4645	4645	0
246	20240320	170700	131447975	4645	4645	4645	4645	0
247	20240320	170600	131447975	4645	4645	4645	4645	0
248	20240320	170500	131447975	4645	4645	4645	4645	0
249	20240320	170400	131447975	4645	4645	4645	4645	0
250	20240320	170300	131447975	4645	4645	4645	4645	0
251	20240320	170200	131447975	4645	4645	4645	4645	0
252	20240320	170100	131447975	4645	4645	4645	4645	0
253	20240320	170000	131447975	4645	4645	4645	4645	0
254	20240320	165900	131447975	4645	4645	4645	4645	0
255	20240320	165800	131447975	4645	4645	4645	4645	0
256	20240320	165700	131447975	4645	4645	4645	4645	0
257	20240320	165600	131447975	4645	4645	4645	4645	0
258	20240320	165500	131447975	4645	4645	4645	4645	0
259	20240320	165400	131447975	4645	4645	4645	4645	0
260	20240320	165300	131447975	4645	4645	4645	4645	0
261	20240320	165200	131447975	4645	4645	4645	4645	0
262	20240320	165100	131447975	4645	4645	4645	4645	0
263	20240320	165000	131447975	4645	4645	4645	4645	0
264	20240320	164900	131447975	4645	4645	4645	4645	0
265	20240320	164800	131447975	4645	4645	4645	4645	0
266	20240320	164700	131447975	4645	4645	4645	4645	0
267	20240320	164600	131447975	4645	4645	4645	4645	0
268	20240320	164500	131447975	4645	4645	4645	4645	0
269	20240320	164400	131447975	4645	4645	4645	4645	0
270	20240320	164300	131447975	4645	4645	4645	4645	0
271	20240320	164200	131447975	4645	4645	4645	4645	0
272	20240320	164100	131447975	4645	4645	4645	4645	391
273	20240320	164000	131447975	4645	4645	4645	4645	0
274	20240320	163900	131447975	4645	4645	4645	4645	0
275	20240320	163800	131447975	4645	4645	4645	4645	0
276	20240320	163700	131447975	4645	4645	4645	4645	0
277	20240320	163600	131447975	4645	4645	4645	4645	0
278	20240320	163500	131447975	4645	4645	4645	4645	0
279	20240320	163400	131447975	4645	4645	4645	4645	0
280	20240320	163300	131447975	4645	4645	4645	4645	0
281	20240320	163200	131447975	4645	4645	4645	4645	0
282	20240320	163100	131447975	4645	4645	4645	4645	0
283	20240320	163000	131447975	4645	4645	4645	4645	0
284	20240320	162900	131447975	4645	4645	4645	4645	0
285	20240320	162800	131447975	4645	4645	4645	4645	0
286	20240320	162700	131447975	4645	4645	4645	4645	0
287	20240320	162600	131447975	4645	4645	4645	4645	0
288	20240320	162500	131447975	4645	4645	4645	4645	0
289	20240320	162400	131447975	4645	4645	4645	4645	0
290	20240320	162300	131447975	4645	4645	4645	4645	0
291	20240320	162200	131447975	4645	4645	4645	4645	0
292	20240320	162100	131447975	4645	4645	4645	4645	0
293	20240320	162000	131447975	4645	4645	4645	4645	0
294	20240320	161900	131447975	4645	4645	4645	4645	0
295	20240320	161800	131447975	4645	4645	4645	4645	0
296	20240320	161700	131447975	4645	4645	4645	4645	0
297	20240320	161600	131447975	4645	4645	4645	4645	0
298	20240320	161500	131447975	4645	4645	4645	4645	0
299	20240320	161400	131447975	4645	4645	4645	4645	0
300	20240320	161300	131447975	4645	4645	4645	4645	0
301	20240320	161200	131447975	4645	4645	4645	4645	0
302	20240320	161100	131447975	4645	4645	4645	4645	391
303	20240320	161000	131447975	4645	4645	4645	4645	0
304	20240320	160900	131447975	4645	4645	4645	4645	0
305	20240320	160800	131447975	4645	4645	4645	4645	0
306	20240320	160700	131447975	4645	4645	4645	4645	0
307	20240320	160600	131447975	4645	4645	4645	4645	0
308	20240320	160500	131447975	4645	4645	4645	4645	0
309	20240320	160400	131447975	4645	4645	4645	4645	0
310	20240320	160300	131447975	4645	4645	4645	4645	0
311	20240320	160200	131447975	4645	4645	4645	4645	0
312	20240320	160100	131447975	4645	4645	4645	4645	0
313	20240320	160000	131447975	4645	4645	4645	4645	0
314	20240320	155900	131447975	4645	4645	4645	4645	0
315	20240320	155800	131447975	4645	4645	4645	4645	0
316	20240320	155700	131447975	4645	4645	4645	4645	0
317	20240320	155600	131447975	4645	4645	4645	4645	0
318	20240320	155500	131447975	4645	4645	4645	4645	0
319	20240320	155400	131447975	4645	4645	4645	4645	0
320	20240320	155300	131447975	4645	4645	4645	4645	0
321	20240320	155200	131447975	4645	4645	4645	4645	0
322	20240320	155100	131447975	4645	4645	4645	4645	0
323	20240320	155000	131447975	4645	4645	4645	4645	0
324	20240320	154900	131447975	4645	4645	4645	4645	0
325	20240320	154800	131447975	4645	4645	4645	4645	0
326	20240320	154700	131447975	4645	4645	4645	4645	0
327	20240320	154600	131447975	4645	4645	4645	4645	0
328	20240320	154500	131447975	4645	4645	4645	4645	0
329	20240320	154400	131447975	4645	4645	4645	4645	0
330	20240320	154300	131447975	4645	4645	4645	4645	0
331	20240320	154200	131447975	4645	4645	4645	4645	0
332	20240320	154100	131447975	4645	4645	4645	4645	391
333	20240320	154000	131447975	4645	4645	4645	4645	0
334	20240320	153900	131447975	4645	4645	4645	4645	0
335	20240320	153800	131447975	4645	4645	4645	4645	0
336	20240320	153700	131447975	4645	4645	4645	4645	0
337	20240320	153600	131447975	4645	4645	4645	4645	0
338	20240320	153500	131447975	4645	4645	4645	4645	0
339	20240320	153400	131447975	4645	4645	4645	4645	0
340	20240320	153300	131447975	4645	4645	4645	4645	0
341	20240320	153200	131447975	4645	4645	4645	4645	0
342	20240320	153100	131447975	4645	4645	4645	4645	0
343	20240320	153000	131447975	4645	4645	4645	4645	391
344	20240320	152900	129631780	4645	4645	4645	4645	0
345	20240320	152800	129631780	4645	4645	4645	4645	0
346	20240320	152700	129631780	4645	4645	4645	4645	0
347	20240320	152600	129631780	4645	4645	4645	4645	0
348	20240320	152500	129631780	4645	4645	4645	4645	0
349	20240320	152400	129631780	4645	4645	4645	4645	0
350	20240320	152300	129631780	4645	4645	4645	4645	0
351	20240320	152200	129631780	4645	4645	4645	4645	0
352	20240320	152100	129631780	4645	4645	4645	4645	0
353	20240320	152000	129631780	4645	4645	4645	4645	0
354	20240320	151900	129631780	4645	4645	4645	4645	3
355	20240320	151800	129617845	4630	4640	4640	4630	125
356	20240320	151700	129038965	4645	4645	4645	4645	8
357	20240320	151600	129001805	4645	4645	4645	4645	14
358	20240320	151500	128936775	4645	4645	4645	4645	14
359	20240320	151400	128871745	4645	4645	4645	4645	14
360	20240320	151300	128806715	4645	4645	4645	4645	16
361	20240320	151200	128732395	4645	4645	4645	4645	7
362	20240320	151100	128699880	4645	4645	4645	4640	18
363	20240320	151000	128616275	4645	4645	4645	4645	14
364	20240320	150900	128551245	4645	4645	4645	4645	34
365	20240320	150800	128393315	4645	4645	4645	4645	17
366	20240320	150700	128314350	4645	4645	4645	4645	13
367	20240320	150600	128253965	4645	4645	4645	4645	15
368	20240320	150500	128184290	4645	4645	4645	4645	18
369	20240320	150400	128100680	4645	4645	4645	4645	15
370	20240320	150300	128031005	4645	4645	4645	4645	17
371	20240320	150200	127952040	4645	4645	4645	4645	13
372	20240320	150100	127891655	4645	4645	4645	4645	14
373	20240320	150000	127826625	4645	4645	4645	4645	9
374	20240320	145900	127784820	4645	4645	4645	4645	21
375	20240320	145800	127687275	4645	4645	4645	4645	20
376	20240320	145700	127594375	4645	4645	4645	4645	23
377	20240320	145600	127487540	4645	4645	4645	4645	26
378	20240320	145500	127366770	4645	4645	4645	4645	22
379	20240320	145400	127264580	4645	4645	4645	4645	26
380	20240320	145300	127143810	4645	4645	4645	4645	26
381	20240320	145200	127023040	4645	4645	4645	4645	30
382	20240320	145100	126883690	4645	4645	4645	4645	20
383	20240320	145000	126790790	4645	4645	4645	4645	75
384	20240320	144900	126442415	4645	4645	4645	4645	23
385	20240320	144800	126335580	4645	4645	4645	4645	13
386	20240320	144700	126275195	4645	4645	4645	4645	29
387	20240320	144600	126140490	4645	4650	4650	4645	40
388	20240320	144500	125954645	4650	4650	4650	4640	254
389	20240320	144400	124775340	4650	4650	4650	4650	22
390	20240320	144300	124673040	4650	4650	4650	4650	36
391	20240320	144200	124505640	4650	4650	4650	4650	20
392	20240320	144100	124412640	4650	4650	4650	4650	29
393	20240320	144000	124277790	4650	4650	4650	4650	21
394	20240320	143900	124180140	4650	4650	4650	4650	17
395	20240320	143800	124101090	4650	4650	4650	4650	29
396	20240320	143700	123966240	4650	4650	4650	4650	20
397	20240320	143600	123873240	4650	4650	4650	4650	18
398	20240320	143500	123789540	4650	4650	4650	4650	23
399	20240320	143400	123682590	4650	4650	4650	4650	26
400	20240320	143300	123561690	4650	4650	4650	4650	20
401	20240320	143200	123468690	4650	4650	4650	4650	28
402	20240320	143100	123338490	4650	4650	4650	4650	20
403	20240320	143000	123245490	4650	4650	4650	4650	20
404	20240320	142900	123152490	4650	4650	4650	4650	30
405	20240320	142800	123012990	4650	4650	4650	4650	20
406	20240320	142700	122919990	4650	4650	4650	4650	26
407	20240320	142600	122799090	4650	4650	4650	4650	23
408	20240320	142500	122692140	4650	4650	4650	4650	26
409	20240320	142400	122571240	4650	4650	4650	4650	778
410	20240320	142300	118953540	4650	4650	4650	4645	234
411	20240320	142200	117866505	4650	4650	4650	4650	20
412	20240320	142100	117773505	4650	4650	4650	4650	23
413	20240320	142000	117666555	4650	4650	4650	4650	25
414	20240320	141900	117550305	4650	4650	4650	4650	21
415	20240320	141800	117452655	4650	4650	4650	4650	29
416	20240320	141700	117317805	4650	4650	4650	4650	20
417	20240320	141600	117224805	4650	4650	4650	4650	26
418	20240320	141500	117103905	4650	4650	4650	4650	23
419	20240320	141400	116996955	4650	4650	4650	4650	26
420	20240320	141300	116876055	4650	4650	4650	4650	20
421	20240320	141200	116783055	4650	4650	4650	4650	23
422	20240320	141100	116676105	4650	4650	4650	4650	18
423	20240320	141000	116592405	4650	4650	4650	4650	20
424	20240320	140900	116499405	4650	4650	4650	4650	29
425	20240320	140800	116364555	4650	4650	4650	4650	20
426	20240320	140700	116271555	4650	4650	4650	4650	26
427	20240320	140600	116150655	4650	4650	4650	4650	23
428	20240320	140500	116043705	4650	4645	4650	4645	20
429	20240320	140400	115950795	4645	4645	4645	4645	26
430	20240320	140300	115830025	4645	4645	4645	4645	24
431	20240320	140200	115718545	4645	4645	4645	4645	526
432	20240320	140100	113275275	4645	4645	4645	4645	20
433	20240320	140000	113182375	4645	4645	4645	4645	22
434	20240320	135900	113080185	4645	4645	4645	4645	37
435	20240320	135800	112908320	4645	4645	4645	4645	1326
436	20240320	135700	106749050	4645	4645	4645	4645	23
437	20240320	135600	106642215	4645	4645	4645	4645	20
438	20240320	135500	106549315	4645	4645	4645	4645	26
439	20240320	135400	106428545	4645	4645	4645	4645	22
440	20240320	135300	106326355	4635	4645	4645	4635	26
441	20240320	135200	106205725	4645	4635	4645	4635	127
442	20240320	135100	105615920	4645	4635	4645	4635	48
443	20240320	135000	105393160	4635	4635	4635	4635	7
444	20240320	134900	105360715	4640	4635	4640	4635	467
445	20240320	134800	103193840	4625	4625	4625	4625	0
446	20240320	134700	103193840	4625	4625	4625	4625	0
447	20240320	134600	103193840	4625	4625	4625	4625	0
448	20240320	134500	103193840	4625	4625	4625	4625	0
449	20240320	134400	103193840	4625	4625	4625	4625	0
450	20240320	134300	103193840	4625	4625	4625	4625	0
451	20240320	134200	103193840	4625	4635	4635	4625	3000
452	20240320	134100	89302925	4635	4635	4635	4635	0
453	20240320	134000	89302925	4635	4635	4635	4635	0
454	20240320	133900	89302925	4635	4635	4635	4635	0
455	20240320	133800	89302925	4635	4635	4635	4635	0
456	20240320	133700	89302925	4635	4635	4635	4635	0
457	20240320	133600	89302925	4635	4635	4635	4635	590
458	20240320	133500	86568275	4640	4640	4640	4640	0
459	20240320	133400	86568275	4640	4640	4640	4640	0
460	20240320	133300	86568275	4640	4640	4640	4640	0
461	20240320	133200	86568275	4640	4640	4640	4640	450
462	20240320	133100	84480275	4635	4635	4635	4635	0
463	20240320	133000	84480275	4635	4635	4635	4635	0
464	20240320	132900	84480275	4635	4635	4635	4635	0
465	20240320	132800	84480275	4635	4635	4635	4635	0
466	20240320	132700	84480275	4635	4635	4635	4635	0
467	20240320	132600	84480275	4635	4635	4635	4635	0
468	20240320	132500	84480275	4635	4635	4635	4635	0
469	20240320	132400	84480275	4635	4640	4640	4635	12
470	20240320	132300	84424605	4640	4640	4640	4640	0
471	20240320	132200	84424605	4640	4640	4640	4640	0
472	20240320	132100	84424605	4640	4640	4640	4640	0
473	20240320	132000	84424605	4640	4640	4640	4640	1159
474	20240320	131900	79046845	4630	4630	4630	4630	0
475	20240320	131800	79046845	4630	4630	4630	4630	0
476	20240320	131700	79046845	4630	4630	4630	4630	0
477	20240320	131600	79046845	4630	4630	4630	4630	0
478	20240320	131500	79046845	4630	4630	4630	4630	0
479	20240320	131400	79046845	4630	4630	4630	4630	0
480	20240320	131300	79046845	4630	4630	4630	4630	0
481	20240320	131200	79046845	4630	4630	4630	4630	0
482	20240320	131100	79046845	4630	4630	4630	4630	0
483	20240320	131000	79046845	4630	4630	4630	4630	0
484	20240320	130900	79046845	4630	4630	4630	4630	0
485	20240320	130800	79046845	4630	4630	4630	4630	0
486	20240320	130700	79046845	4630	4630	4630	4630	25
487	20240320	130600	78931095	4630	4630	4630	4630	0
488	20240320	130500	78931095	4630	4630	4630	4630	0
489	20240320	130400	78931095	4630	4630	4630	4630	0
490	20240320	130300	78931095	4630	4630	4630	4630	0
491	20240320	130200	78931095	4630	4630	4630	4630	0
492	20240320	130100	78931095	4630	4630	4630	4630	0
493	20240320	130000	78931095	4630	4630	4630	4630	220
494	20240320	125900	77912495	4640	4640	4640	4640	0
495	20240320	125800	77912495	4640	4640	4640	4640	0
496	20240320	125700	77912495	4640	4640	4640	4640	0
497	20240320	125600	77912495	4640	4640	4640	4640	50
498	20240320	125500	77680495	4635	4635	4635	4635	0
499	20240320	125400	77680495	4635	4635	4635	4635	0
500	20240320	125300	77680495	4635	4635	4635	4635	0
501	20240320	125200	77680495	4635	4635	4635	4635	0
502	20240320	125100	77680495	4635	4635	4635	4635	0
503	20240320	125000	77680495	4635	4635	4635	4635	1307
504	20240320	124900	71622550	4640	4640	4640	4640	0
505	20240320	124800	71622550	4640	4640	4640	4640	0
506	20240320	124700	71622550	4640	4640	4640	4640	0
507	20240320	124600	71622550	4640	4640	4640	4640	0
508	20240320	124500	71622550	4640	4640	4640	4640	0
509	20240320	124400	71622550	4640	4640	4640	4640	0
510	20240320	124300	71622550	4640	4640	4640	4640	0
511	20240320	124200	71622550	4640	4640	4640	4640	285
512	20240320	124100	70300150	4640	4640	4640	4640	0
513	20240320	124000	70300150	4640	4640	4640	4640	120
514	20240320	123900	69743350	4635	4635	4635	4635	0
515	20240320	123800	69743350	4635	4635	4635	4635	10
516	20240320	123700	69697000	4640	4640	4640	4640	0
517	20240320	123600	69697000	4640	4640	4640	4640	10
518	20240320	123500	69650600	4640	4640	4640	4640	0
519	20240320	123400	69650600	4640	4640	4640	4640	0
520	20240320	123300	69650600	4640	4640	4640	4640	2
521	20240320	123200	69641320	4640	4640	4640	4640	0
522	20240320	123100	69641320	4640	4640	4640	4640	1
523	20240320	123000	69636680	4640	4640	4640	4640	6
524	20240320	122900	69608840	4640	4640	4640	4640	30
525	20240320	122800	69469640	4640	4640	4640	4640	487
526	20240320	122700	67209960	4640	4640	4640	4640	0
527	20240320	122600	67209960	4640	4640	4640	4640	0
528	20240320	122500	67209960	4640	4640	4640	4640	0
529	20240320	122400	67209960	4640	4640	4640	4640	0
530	20240320	122300	67209960	4640	4640	4640	4640	0
531	20240320	122200	67209960	4640	4640	4640	4640	0
532	20240320	122100	67209960	4640	4640	4640	4640	0
533	20240320	122000	67209960	4640	4640	4640	4640	0
534	20240320	121900	67209960	4640	4640	4640	4640	0
535	20240320	121800	67209960	4640	4640	4640	4640	0
536	20240320	121700	67209960	4640	4640	4640	4640	0
537	20240320	121600	67209960	4640	4640	4640	4640	0
538	20240320	121500	67209960	4640	4640	4640	4640	0
539	20240320	121400	67209960	4640	4640	4640	4640	0
540	20240320	121300	67209960	4640	4640	4640	4640	0
541	20240320	121200	67209960	4640	4640	4640	4640	0
542	20240320	121100	67209960	4640	4640	4640	4640	0
543	20240320	121000	67209960	4640	4640	4640	4640	0
544	20240320	120900	67209960	4640	4640	4640	4640	0
545	20240320	120800	67209960	4640	4640	4640	4640	1999
546	20240320	120700	57934600	4640	4640	4640	4640	0
547	20240320	120600	57934600	4640	4640	4640	4640	0
548	20240320	120500	57934600	4640	4640	4640	4640	0
549	20240320	120400	57934600	4640	4640	4640	4640	11
550	20240320	120300	57883560	4640	4640	4640	4640	0
551	20240320	120200	57883560	4640	4640	4640	4640	0
552	20240320	120100	57883560	4640	4640	4640	4640	0
553	20240320	120000	57883560	4640	4640	4640	4640	0
554	20240320	115900	57883560	4640	4640	4640	4640	0
555	20240320	115800	57883560	4640	4640	4640	4640	0
556	20240320	115700	57883560	4640	4640	4640	4640	0
557	20240320	115600	57883560	4640	4640	4640	4640	0
558	20240320	115500	57883560	4640	4640	4640	4640	0
559	20240320	115400	57883560	4640	4640	4640	4640	0
560	20240320	115300	57883560	4640	4640	4640	4640	0
561	20240320	115200	57883560	4640	4640	4640	4640	0
562	20240320	115100	57883560	4640	4640	4640	4640	140
563	20240320	115000	57233960	4640	4640	4640	4640	0
564	20240320	114900	57233960	4640	4640	4640	4640	0
565	20240320	114800	57233960	4640	4640	4640	4640	0
566	20240320	114700	57233960	4640	4640	4640	4640	0
567	20240320	114600	57233960	4640	4640	4640	4640	0
568	20240320	114500	57233960	4640	4640	4640	4640	0
569	20240320	114400	57233960	4640	4640	4640	4640	0
570	20240320	114300	57233960	4640	4640	4640	4640	0
571	20240320	114200	57233960	4640	4640	4640	4640	0
572	20240320	114100	57233960	4640	4640	4640	4640	0
573	20240320	114000	57233960	4640	4640	4640	4640	0
574	20240320	113900	57233960	4640	4640	4640	4640	0
575	20240320	113800	57233960	4640	4640	4640	4640	0
576	20240320	113700	57233960	4640	4640	4640	4640	0
577	20240320	113600	57233960	4640	4640	4640	4640	0
578	20240320	113500	57233960	4640	4640	4640	4640	0
579	20240320	113400	57233960	4640	4645	4645	4640	51
580	20240320	113300	56997315	4640	4640	4640	4640	0
581	20240320	113200	56997315	4640	4640	4640	4640	50
582	20240320	113100	56765315	4640	4640	4640	4640	0
583	20240320	113000	56765315	4640	4640	4640	4640	0
584	20240320	112900	56765315	4640	4640	4640	4640	0
585	20240320	112800	56765315	4640	4640	4640	4640	0
586	20240320	112700	56765315	4640	4640	4640	4640	0
587	20240320	112600	56765315	4640	4640	4640	4640	0
588	20240320	112500	56765315	4640	4640	4640	4640	0
589	20240320	112400	56765315	4640	4640	4640	4640	0
590	20240320	112300	56765315	4640	4640	4640	4640	0
591	20240320	112200	56765315	4640	4640	4640	4640	0
592	20240320	112100	56765315	4640	4640	4640	4640	100
593	20240320	112000	56301315	4645	4645	4645	4645	0
594	20240320	111900	56301315	4645	4645	4645	4645	0
595	20240320	111800	56301315	4645	4645	4645	4645	0
596	20240320	111700	56301315	4645	4645	4645	4645	0
597	20240320	111600	56301315	4645	4645	4645	4645	0
598	20240320	111500	56301315	4645	4645	4645	4645	500
599	20240320	111400	53978815	4640	4640	4640	4640	0
600	20240320	111300	53978815	4640	4640	4640	4640	499
601	20240320	111200	51663455	4645	4645	4645	4645	0
602	20240320	111100	51663455	4645	4645	4645	4645	0
603	20240320	111000	51663455	4645	4645	4645	4645	0
604	20240320	110900	51663455	4645	4645	4645	4645	0
605	20240320	110800	51663455	4645	4645	4645	4645	0
606	20240320	110700	51663455	4645	4645	4645	4645	0
607	20240320	110600	51663455	4645	4645	4645	4645	21
608	20240320	110500	51565910	4645	4645	4645	4645	0
609	20240320	110400	51565910	4645	4645	4645	4645	0
610	20240320	110300	51565910	4645	4645	4645	4645	0
611	20240320	110200	51565910	4645	4645	4645	4645	0
612	20240320	110100	51565910	4645	4645	4645	4645	0
613	20240320	110000	51565910	4645	4645	4645	4645	0
614	20240320	105900	51565910	4645	4645	4645	4645	0
615	20240320	105800	51565910	4645	4645	4645	4645	21
616	20240320	105700	51468365	4640	4640	4640	4640	0
617	20240320	105600	51468365	4640	4640	4640	4640	0
618	20240320	105500	51468365	4640	4640	4640	4640	0
619	20240320	105400	51468365	4640	4640	4640	4640	0
620	20240320	105300	51468365	4640	4640	4640	4640	999
621	20240320	105200	46833005	4640	4640	4640	4640	818
622	20240320	105100	43037485	4645	4645	4645	4645	1
623	20240320	105000	43032840	4645	4645	4645	4645	0
624	20240320	104900	43032840	4645	4645	4645	4645	0
625	20240320	104800	43032840	4645	4645	4645	4645	0
626	20240320	104700	43032840	4645	4645	4645	4645	0
627	20240320	104600	43032840	4645	4645	4645	4645	10
628	20240320	104500	42986390	4645	4645	4645	4645	0
629	20240320	104400	42986390	4645	4645	4645	4645	2
630	20240320	104300	42977100	4645	4645	4645	4645	0
631	20240320	104200	42977100	4645	4645	4645	4645	0
632	20240320	104100	42977100	4645	4645	4645	4645	0
633	20240320	104000	42977100	4645	4645	4645	4645	500
634	20240320	103900	40654600	4645	4645	4645	4645	0
635	20240320	103800	40654600	4645	4645	4645	4645	0
636	20240320	103700	40654600	4645	4645	4645	4645	2
637	20240320	103600	40645310	4650	4650	4650	4650	0
638	20240320	103500	40645310	4650	4650	4650	4650	5
639	20240320	103400	40622060	4650	4650	4650	4650	0
640	20240320	103300	40622060	4650	4650	4650	4650	0
641	20240320	103200	40622060	4650	4650	4650	4650	1
642	20240320	103100	40617410	4650	4650	4650	4650	0
643	20240320	103000	40617410	4650	4650	4650	4650	0
644	20240320	102900	40617410	4650	4650	4650	4650	1
645	20240320	102800	40612760	4640	4640	4640	4640	0
646	20240320	102700	40612760	4640	4640	4640	4640	435
647	20240320	102600	38594360	4640	4640	4640	4640	0
648	20240320	102500	38594360	4640	4640	4640	4640	0
649	20240320	102400	38594360	4640	4640	4640	4640	0
650	20240320	102300	38594360	4640	4640	4640	4640	0
651	20240320	102200	38594360	4640	4640	4640	4640	0
652	20240320	102100	38594360	4640	4640	4640	4640	0
653	20240320	102000	38594360	4640	4640	4640	4640	0
654	20240320	101900	38594360	4640	4640	4640	4640	0
655	20240320	101800	38594360	4640	4640	4640	4640	200
656	20240320	101700	37666360	4645	4645	4645	4645	0
657	20240320	101600	37666360	4645	4645	4645	4645	100
658	20240320	101500	37201860	4645	4645	4645	4645	0
659	20240320	101400	37201860	4645	4645	4645	4645	0
660	20240320	101300	37201860	4645	4645	4645	4645	465
661	20240320	101200	35041935	4655	4655	4655	4655	0
662	20240320	101100	35041935	4655	4655	4655	4655	0
663	20240320	101000	35041935	4655	4655	4655	4655	0
664	20240320	100900	35041935	4655	4655	4655	4655	0
665	20240320	100800	35041935	4655	4655	4655	4655	0
666	20240320	100700	35041935	4655	4655	4655	4655	1
667	20240320	100600	35037280	4655	4655	4655	4655	5
668	20240320	100500	35014005	4655	4645	4655	4645	1318
669	20240320	100400	28888325	4645	4645	4645	4645	395
670	20240320	100300	27053550	4650	4650	4650	4650	1
671	20240320	100200	27048900	4650	4650	4650	4650	9
672	20240320	100100	27007050	4650	4650	4650	4650	32
673	20240320	100000	26858250	4650	4645	4650	4645	62
674	20240320	095900	26570200	4650	4645	4650	4645	56
675	20240320	095800	26309975	4650	4650	4650	4650	117
676	20240320	095700	25765925	4650	4650	4650	4650	15
677	20240320	095600	25696175	4650	4650	4650	4650	0
678	20240320	095500	25696175	4650	4650	4650	4650	0
679	20240320	095400	25696175	4650	4650	4650	4650	1
680	20240320	095300	25691525	4650	4650	4650	4650	113
681	20240320	095200	25166075	4650	4650	4650	4650	1
682	20240320	095100	25161425	4650	4650	4650	4650	1
683	20240320	095000	25156775	4645	4645	4645	4645	0
684	20240320	094900	25156775	4645	4645	4645	4645	0
685	20240320	094800	25156775	4645	4645	4645	4645	2
686	20240320	094700	25147485	4645	4645	4645	4645	0
687	20240320	094600	25147485	4645	4645	4645	4645	165
688	20240320	094500	24381060	4650	4650	4650	4650	0
689	20240320	094400	24381060	4650	4650	4650	4650	0
690	20240320	094300	24381060	4650	4650	4650	4650	1
691	20240320	094200	24376410	4645	4645	4645	4645	0
692	20240320	094100	24376410	4645	4645	4645	4645	0
693	20240320	094000	24376410	4645	4650	4650	4645	563
694	20240320	093900	21760955	4650	4650	4650	4650	2
695	20240320	093800	21751655	4650	4650	4650	4650	1
696	20240320	093700	21747005	4650	4645	4650	4645	71
697	20240320	093600	21416860	4645	4645	4645	4645	1
698	20240320	093500	21412215	4650	4650	4650	4650	0
699	20240320	093400	21412215	4650	4650	4650	4650	0
700	20240320	093300	21412215	4650	4650	4650	4650	54
701	20240320	093200	21161115	4650	4650	4650	4650	43
702	20240320	093100	20961165	4650	4650	4650	4650	0
703	20240320	093000	20961165	4650	4650	4650	4650	2
704	20240320	092900	20951865	4650	4650	4650	4650	0
705	20240320	092800	20951865	4650	4650	4650	4650	0
706	20240320	092700	20951865	4650	4650	4650	4650	0
707	20240320	092600	20951865	4650	4650	4650	4650	500
708	20240320	092500	18626865	4650	4650	4650	4650	0
709	20240320	092400	18626865	4650	4650	4650	4650	0
710	20240320	092300	18626865	4650	4650	4650	4650	11
711	20240320	092200	18575715	4645	4650	4650	4645	519
712	20240320	092100	16164860	4650	4650	4650	4650	21
713	20240320	092000	16067210	4650	4650	4650	4650	0
714	20240320	091900	16067210	4650	4650	4650	4650	0
715	20240320	091800	16067210	4650	4650	4650	4650	0
716	20240320	091700	16067210	4650	4650	4650	4650	0
717	20240320	091600	16067210	4650	4650	4650	4650	0
718	20240320	091500	16067210	4650	4650	4650	4650	1
719	20240320	091400	16062560	4645	4645	4645	4645	0
720	20240320	091300	16062560	4645	4645	4645	4645	0
721	20240320	091200	16062560	4645	4645	4645	4645	10
722	20240320	091100	16016110	4645	4650	4650	4645	27
723	20240320	091000	15890610	4650	4650	4650	4650	438
724	20240320	090900	13853910	4650	4650	4650	4650	0
725	20240320	090800	13853910	4650	4650	4650	4650	454
726	20240320	090700	11742810	4670	4645	4670	4645	2011
727	20240320	090600	2401690	4670	4655	4670	4655	312
728	20240320	090500	947620	4655	4655	4655	4655	0
729	20240320	090400	947620	4655	4655	4655	4655	0
730	20240320	090300	947620	4655	4655	4655	4655	1
731	20240320	090200	942965	4645	4645	4645	4645	0
732	20240320	090100	942965	4645	4645	4645	4645	0
733	20240320	090000	942965	4645	4655	4655	4645	203