KissMeData/204020/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	203400	89872535	2930	2930	2930	2930	1541
3	20240321	203300	89872535	2930	2930	2930	2930	0
4	20240321	203200	89872535	2930	2930	2930	2930	0
5	20240321	203100	89872535	2930	2930	2930	2930	0
6	20240321	203000	89872535	2930	2930	2930	2930	0
7	20240321	202900	89872535	2930	2930	2930	2930	0
8	20240321	202800	89872535	2930	2930	2930	2930	0
9	20240321	202700	89872535	2930	2930	2930	2930	0
10	20240321	202600	89872535	2930	2930	2930	2930	0
11	20240321	202500	89872535	2930	2930	2930	2930	0
12	20240321	202400	89872535	2930	2930	2930	2930	0
13	20240321	202300	89872535	2930	2930	2930	2930	0
14	20240321	202200	89872535	2930	2930	2930	2930	0
15	20240321	202100	89872535	2930	2930	2930	2930	0
16	20240321	202000	89872535	2930	2930	2930	2930	0
17	20240321	201900	89872535	2930	2930	2930	2930	0
18	20240321	201800	89872535	2930	2930	2930	2930	0
19	20240321	201700	89872535	2930	2930	2930	2930	0
20	20240321	201600	89872535	2930	2930	2930	2930	0
21	20240321	201500	89872535	2930	2930	2930	2930	0
22	20240321	201400	89872535	2930	2930	2930	2930	0
23	20240321	201300	89872535	2930	2930	2930	2930	0
24	20240321	201200	89872535	2930	2930	2930	2930	0
25	20240321	201100	89872535	2930	2930	2930	2930	0
26	20240321	201000	89872535	2930	2930	2930	2930	0
27	20240321	200900	89872535	2930	2930	2930	2930	0
28	20240321	200800	89872535	2930	2930	2930	2930	0
29	20240321	200700	89872535	2930	2930	2930	2930	0
30	20240321	200600	89872535	2930	2930	2930	2930	0
31	20240321	200500	89872535	2930	2930	2930	2930	0
32	20240321	200400	89872535	2930	2930	2930	2930	1541
33	20240321	200300	89872535	2930	2930	2930	2930	0
34	20240321	200200	89872535	2930	2930	2930	2930	0
35	20240321	200100	89872535	2930	2930	2930	2930	0
36	20240321	200000	89872535	2930	2930	2930	2930	0
37	20240321	195900	89872535	2930	2930	2930	2930	0
38	20240321	195800	89872535	2930	2930	2930	2930	0
39	20240321	195700	89872535	2930	2930	2930	2930	0
40	20240321	195600	89872535	2930	2930	2930	2930	0
41	20240321	195500	89872535	2930	2930	2930	2930	0
42	20240321	195400	89872535	2930	2930	2930	2930	0
43	20240321	195300	89872535	2930	2930	2930	2930	0
44	20240321	195200	89872535	2930	2930	2930	2930	0
45	20240321	195100	89872535	2930	2930	2930	2930	0
46	20240321	195000	89872535	2930	2930	2930	2930	0
47	20240321	194900	89872535	2930	2930	2930	2930	0
48	20240321	194800	89872535	2930	2930	2930	2930	0
49	20240321	194700	89872535	2930	2930	2930	2930	0
50	20240321	194600	89872535	2930	2930	2930	2930	0
51	20240321	194500	89872535	2930	2930	2930	2930	0
52	20240321	194400	89872535	2930	2930	2930	2930	0
53	20240321	194300	89872535	2930	2930	2930	2930	0
54	20240321	194200	89872535	2930	2930	2930	2930	0
55	20240321	194100	89872535	2930	2930	2930	2930	0
56	20240321	194000	89872535	2930	2930	2930	2930	0
57	20240321	193900	89872535	2930	2930	2930	2930	0
58	20240321	193800	89872535	2930	2930	2930	2930	0
59	20240321	193700	89872535	2930	2930	2930	2930	0
60	20240321	193600	89872535	2930	2930	2930	2930	0
61	20240321	193500	89872535	2930	2930	2930	2930	0
62	20240321	193400	89872535	2930	2930	2930	2930	1541
63	20240321	193300	89872535	2930	2930	2930	2930	0
64	20240321	193200	89872535	2930	2930	2930	2930	0
65	20240321	193100	89872535	2930	2930	2930	2930	0
66	20240321	193000	89872535	2930	2930	2930	2930	0
67	20240321	192900	89872535	2930	2930	2930	2930	0
68	20240321	192800	89872535	2930	2930	2930	2930	0
69	20240321	192700	89872535	2930	2930	2930	2930	0
70	20240321	192600	89872535	2930	2930	2930	2930	0
71	20240321	192500	89872535	2930	2930	2930	2930	0
72	20240321	192400	89872535	2930	2930	2930	2930	0
73	20240321	192300	89872535	2930	2930	2930	2930	0
74	20240321	192200	89872535	2930	2930	2930	2930	0
75	20240321	192100	89872535	2930	2930	2930	2930	0
76	20240321	192000	89872535	2930	2930	2930	2930	0
77	20240321	191900	89872535	2930	2930	2930	2930	0
78	20240321	191800	89872535	2930	2930	2930	2930	0
79	20240321	191700	89872535	2930	2930	2930	2930	0
80	20240321	191600	89872535	2930	2930	2930	2930	0
81	20240321	191500	89872535	2930	2930	2930	2930	0
82	20240321	191400	89872535	2930	2930	2930	2930	0
83	20240321	191300	89872535	2930	2930	2930	2930	0
84	20240321	191200	89872535	2930	2930	2930	2930	0
85	20240321	191100	89872535	2930	2930	2930	2930	0
86	20240321	191000	89872535	2930	2930	2930	2930	0
87	20240321	190900	89872535	2930	2930	2930	2930	0
88	20240321	190800	89872535	2930	2930	2930	2930	0
89	20240321	190700	89872535	2930	2930	2930	2930	0
90	20240321	190600	89872535	2930	2930	2930	2930	0
91	20240321	190500	89872535	2930	2930	2930	2930	0
92	20240321	190400	89872535	2930	2930	2930	2930	1541
93	20240321	190300	89872535	2930	2930	2930	2930	0
94	20240321	190200	89872535	2930	2930	2930	2930	0
95	20240321	190100	89872535	2930	2930	2930	2930	0
96	20240321	190000	89872535	2930	2930	2930	2930	0
97	20240321	185900	89872535	2930	2930	2930	2930	0
98	20240321	185800	89872535	2930	2930	2930	2930	0
99	20240321	185700	89872535	2930	2930	2930	2930	0
100	20240321	185600	89872535	2930	2930	2930	2930	0
101	20240321	185500	89872535	2930	2930	2930	2930	0
102	20240321	185400	89872535	2930	2930	2930	2930	0
103	20240321	185300	89872535	2930	2930	2930	2930	0
104	20240321	185200	89872535	2930	2930	2930	2930	0
105	20240321	185100	89872535	2930	2930	2930	2930	0
106	20240321	185000	89872535	2930	2930	2930	2930	0
107	20240321	184900	89872535	2930	2930	2930	2930	0
108	20240321	184800	89872535	2930	2930	2930	2930	0
109	20240321	184700	89872535	2930	2930	2930	2930	0
110	20240321	184600	89872535	2930	2930	2930	2930	0
111	20240321	184500	89872535	2930	2930	2930	2930	0
112	20240321	184400	89872535	2930	2930	2930	2930	0
113	20240321	184300	89872535	2930	2930	2930	2930	0
114	20240321	184200	89872535	2930	2930	2930	2930	0
115	20240321	184100	89872535	2930	2930	2930	2930	0
116	20240321	184000	89872535	2930	2930	2930	2930	0
117	20240321	183900	89872535	2930	2930	2930	2930	0
118	20240321	183800	89872535	2930	2930	2930	2930	0
119	20240321	183700	89872535	2930	2930	2930	2930	0
120	20240321	183600	89872535	2930	2930	2930	2930	0
121	20240321	183500	89872535	2930	2930	2930	2930	0
122	20240321	183400	89872535	2930	2930	2930	2930	1541
123	20240321	183300	89872535	2930	2930	2930	2930	0
124	20240321	183200	89872535	2930	2930	2930	2930	0
125	20240321	183100	89872535	2930	2930	2930	2930	0
126	20240321	183000	89872535	2930	2930	2930	2930	0
127	20240321	182900	89872535	2930	2930	2930	2930	0
128	20240321	182800	89872535	2930	2930	2930	2930	0
129	20240321	182700	89872535	2930	2930	2930	2930	0
130	20240321	182600	89872535	2930	2930	2930	2930	0
131	20240321	182500	89872535	2930	2930	2930	2930	0
132	20240321	182400	89872535	2930	2930	2930	2930	0
133	20240321	182300	89872535	2930	2930	2930	2930	0
134	20240321	182200	89872535	2930	2930	2930	2930	0
135	20240321	182100	89872535	2930	2930	2930	2930	0
136	20240321	182000	89872535	2930	2930	2930	2930	0
137	20240321	181900	89872535	2930	2930	2930	2930	0
138	20240321	181800	89872535	2930	2930	2930	2930	0
139	20240321	181700	89872535	2930	2930	2930	2930	0
140	20240321	181600	89872535	2930	2930	2930	2930	0
141	20240321	181500	89872535	2930	2930	2930	2930	0
142	20240321	181400	89872535	2930	2930	2930	2930	0
143	20240321	181300	89872535	2930	2930	2930	2930	0
144	20240321	181200	89872535	2930	2930	2930	2930	0
145	20240321	181100	89872535	2930	2930	2930	2930	0
146	20240321	181000	89872535	2930	2930	2930	2930	0
147	20240321	180900	89872535	2930	2930	2930	2930	0
148	20240321	180800	89872535	2930	2930	2930	2930	0
149	20240321	180700	89872535	2930	2930	2930	2930	0
150	20240321	180600	89872535	2930	2930	2930	2930	0
151	20240321	180500	89872535	2930	2930	2930	2930	0
152	20240321	180400	89872535	2930	2930	2930	2930	1541
153	20240321	180300	89872535	2930	2930	2930	2930	0
154	20240321	180200	89872535	2930	2930	2930	2930	0
155	20240321	180100	89872535	2930	2930	2930	2930	0
156	20240321	180000	89872535	2930	2930	2930	2930	0
157	20240321	175900	89872535	2930	2930	2930	2930	0
158	20240321	175800	89872535	2930	2930	2930	2930	0
159	20240321	175700	89872535	2930	2930	2930	2930	0
160	20240321	175600	89872535	2930	2930	2930	2930	0
161	20240321	175500	89872535	2930	2930	2930	2930	0
162	20240321	175400	89872535	2930	2930	2930	2930	0
163	20240321	175300	89872535	2930	2930	2930	2930	0
164	20240321	175200	89872535	2930	2930	2930	2930	0
165	20240321	175100	89872535	2930	2930	2930	2930	0
166	20240321	175000	89872535	2930	2930	2930	2930	0
167	20240321	174900	89872535	2930	2930	2930	2930	0
168	20240321	174800	89872535	2930	2930	2930	2930	0
169	20240321	174700	89872535	2930	2930	2930	2930	0
170	20240321	174600	89872535	2930	2930	2930	2930	0
171	20240321	174500	89872535	2930	2930	2930	2930	0
172	20240321	174400	89872535	2930	2930	2930	2930	0
173	20240321	174300	89872535	2930	2930	2930	2930	0
174	20240321	174200	89872535	2930	2930	2930	2930	0
175	20240321	174100	89872535	2930	2930	2930	2930	0
176	20240321	174000	89872535	2930	2930	2930	2930	0
177	20240321	173900	89872535	2930	2930	2930	2930	0
178	20240321	173800	89872535	2930	2930	2930	2930	0
179	20240321	173700	89872535	2930	2930	2930	2930	0
180	20240321	173600	89872535	2930	2930	2930	2930	0
181	20240321	173500	89872535	2930	2930	2930	2930	0
182	20240321	173400	89872535	2930	2930	2930	2930	1541
183	20240321	173300	89872535	2930	2930	2930	2930	0
184	20240321	173200	89872535	2930	2930	2930	2930	0
185	20240321	173100	89872535	2930	2930	2930	2930	0
186	20240321	173000	89872535	2930	2930	2930	2930	0
187	20240321	172900	89872535	2930	2930	2930	2930	0
188	20240321	172800	89872535	2930	2930	2930	2930	0
189	20240321	172700	89872535	2930	2930	2930	2930	0
190	20240321	172600	89872535	2930	2930	2930	2930	0
191	20240321	172500	89872535	2930	2930	2930	2930	0
192	20240321	172400	89872535	2930	2930	2930	2930	0
193	20240321	172300	89872535	2930	2930	2930	2930	0
194	20240321	172200	89872535	2930	2930	2930	2930	0
195	20240321	172100	89872535	2930	2930	2930	2930	0
196	20240321	172000	89872535	2930	2930	2930	2930	0
197	20240321	171900	89872535	2930	2930	2930	2930	0
198	20240321	171800	89872535	2930	2930	2930	2930	0
199	20240321	171700	89872535	2930	2930	2930	2930	0
200	20240321	171600	89872535	2930	2930	2930	2930	0
201	20240321	171500	89872535	2930	2930	2930	2930	0
202	20240321	171400	89872535	2930	2930	2930	2930	0
203	20240321	171300	89872535	2930	2930	2930	2930	0
204	20240321	171200	89872535	2930	2930	2930	2930	0
205	20240321	171100	89872535	2930	2930	2930	2930	0
206	20240321	171000	89872535	2930	2930	2930	2930	0
207	20240321	170900	89872535	2930	2930	2930	2930	0
208	20240321	170800	89872535	2930	2930	2930	2930	0
209	20240321	170700	89872535	2930	2930	2930	2930	0
210	20240321	170600	89872535	2930	2930	2930	2930	0
211	20240321	170500	89872535	2930	2930	2930	2930	0
212	20240321	170400	89872535	2930	2930	2930	2930	1541
213	20240321	170300	89872535	2930	2930	2930	2930	0
214	20240321	170200	89872535	2930	2930	2930	2930	0
215	20240321	170100	89872535	2930	2930	2930	2930	0
216	20240321	170000	89872535	2930	2930	2930	2930	0
217	20240321	165900	89872535	2930	2930	2930	2930	0
218	20240321	165800	89872535	2930	2930	2930	2930	0
219	20240321	165700	89872535	2930	2930	2930	2930	0
220	20240321	165600	89872535	2930	2930	2930	2930	0
221	20240321	165500	89872535	2930	2930	2930	2930	0
222	20240321	165400	89872535	2930	2930	2930	2930	0
223	20240321	165300	89872535	2930	2930	2930	2930	0
224	20240321	165200	89872535	2930	2930	2930	2930	0
225	20240321	165100	89872535	2930	2930	2930	2930	0
226	20240321	165000	89872535	2930	2930	2930	2930	0
227	20240321	164900	89872535	2930	2930	2930	2930	0
228	20240321	164800	89872535	2930	2930	2930	2930	0
229	20240321	164700	89872535	2930	2930	2930	2930	0
230	20240321	164600	89872535	2930	2930	2930	2930	0
231	20240321	164500	89872535	2930	2930	2930	2930	0
232	20240321	164400	89872535	2930	2930	2930	2930	0
233	20240321	164300	89872535	2930	2930	2930	2930	0
234	20240321	164200	89872535	2930	2930	2930	2930	0
235	20240321	164100	89872535	2930	2930	2930	2930	0
236	20240321	164000	89872535	2930	2930	2930	2930	0
237	20240321	163900	89872535	2930	2930	2930	2930	0
238	20240321	163800	89872535	2930	2930	2930	2930	0
239	20240321	163700	89872535	2930	2930	2930	2930	0
240	20240321	163600	89872535	2930	2930	2930	2930	0
241	20240321	163500	89872535	2930	2930	2930	2930	0
242	20240321	163400	89872535	2930	2930	2930	2930	1541
243	20240321	163300	89872535	2930	2930	2930	2930	0
244	20240321	163200	89872535	2930	2930	2930	2930	0
245	20240321	163100	89872535	2930	2930	2930	2930	0
246	20240321	163000	89872535	2930	2930	2930	2930	0
247	20240321	162900	89872535	2930	2930	2930	2930	0
248	20240321	162800	89872535	2930	2930	2930	2930	0
249	20240321	162700	89872535	2930	2930	2930	2930	0
250	20240321	162600	89872535	2930	2930	2930	2930	0
251	20240321	162500	89872535	2930	2930	2930	2930	0
252	20240321	162400	89872535	2930	2930	2930	2930	0
253	20240321	162300	89872535	2930	2930	2930	2930	0
254	20240321	162200	89872535	2930	2930	2930	2930	0
255	20240321	162100	89872535	2930	2930	2930	2930	0
256	20240321	162000	89872535	2930	2930	2930	2930	0
257	20240321	161900	89872535	2930	2930	2930	2930	0
258	20240321	161800	89872535	2930	2930	2930	2930	0
259	20240321	161700	89872535	2930	2930	2930	2930	0
260	20240321	161600	89872535	2930	2930	2930	2930	0
261	20240321	161500	89872535	2930	2930	2930	2930	0
262	20240321	161400	89872535	2930	2930	2930	2930	0
263	20240321	161300	89872535	2930	2930	2930	2930	0
264	20240321	161200	89872535	2930	2930	2930	2930	0
265	20240321	161100	89872535	2930	2930	2930	2930	0
266	20240321	161000	89872535	2930	2930	2930	2930	0
267	20240321	160900	89872535	2930	2930	2930	2930	0
268	20240321	160800	89872535	2930	2930	2930	2930	0
269	20240321	160700	89872535	2930	2930	2930	2930	0
270	20240321	160600	89872535	2930	2930	2930	2930	0
271	20240321	160500	89872535	2930	2930	2930	2930	0
272	20240321	160400	89872535	2930	2930	2930	2930	1541
273	20240321	160300	89872535	2930	2930	2930	2930	0
274	20240321	160200	89872535	2930	2930	2930	2930	0
275	20240321	160100	89872535	2930	2930	2930	2930	0
276	20240321	160000	89872535	2930	2930	2930	2930	0
277	20240321	155900	89872535	2930	2930	2930	2930	0
278	20240321	155800	89872535	2930	2930	2930	2930	0
279	20240321	155700	89872535	2930	2930	2930	2930	0
280	20240321	155600	89872535	2930	2930	2930	2930	0
281	20240321	155500	89872535	2930	2930	2930	2930	0
282	20240321	155400	89872535	2930	2930	2930	2930	0
283	20240321	155300	89872535	2930	2930	2930	2930	0
284	20240321	155200	89872535	2930	2930	2930	2930	0
285	20240321	155100	89872535	2930	2930	2930	2930	0
286	20240321	155000	89872535	2930	2930	2930	2930	0
287	20240321	154900	89872535	2930	2930	2930	2930	0
288	20240321	154800	89872535	2930	2930	2930	2930	0
289	20240321	154700	89872535	2930	2930	2930	2930	0
290	20240321	154600	89872535	2930	2930	2930	2930	0
291	20240321	154500	89872535	2930	2930	2930	2930	0
292	20240321	154400	89872535	2930	2930	2930	2930	0
293	20240321	154300	89872535	2930	2930	2930	2930	0
294	20240321	154200	89872535	2930	2930	2930	2930	0
295	20240321	154100	89872535	2930	2930	2930	2930	0
296	20240321	154000	89872535	2930	2930	2930	2930	0
297	20240321	153900	89872535	2930	2930	2930	2930	0
298	20240321	153800	89872535	2930	2930	2930	2930	0
299	20240321	153700	89872535	2930	2930	2930	2930	0
300	20240321	153600	89872535	2930	2930	2930	2930	0
301	20240321	153500	89872535	2930	2930	2930	2930	0
302	20240321	153400	89872535	2930	2930	2930	2930	1541
303	20240321	153300	89872535	2930	2930	2930	2930	0
304	20240321	153200	89872535	2930	2930	2930	2930	0
305	20240321	153100	89872535	2930	2930	2930	2930	0
306	20240321	153000	89872535	2930	2930	2930	2930	1541
307	20240321	152900	85357405	2935	2935	2935	2935	0
308	20240321	152800	85357405	2935	2935	2935	2935	0
309	20240321	152700	85357405	2935	2935	2935	2935	0
310	20240321	152600	85357405	2935	2935	2935	2935	0
311	20240321	152500	85357405	2935	2935	2935	2935	0
312	20240321	152400	85357405	2935	2935	2935	2935	0
313	20240321	152300	85357405	2935	2935	2935	2935	0
314	20240321	152200	85357405	2935	2935	2935	2935	0
315	20240321	152100	85357405	2935	2935	2935	2935	0
316	20240321	152000	85357405	2935	2935	2935	2935	0
317	20240321	151900	85357405	2935	2935	2935	2935	69
318	20240321	151800	85154890	2935	2935	2935	2935	0
319	20240321	151700	85154890	2935	2935	2935	2935	0
320	20240321	151600	85154890	2935	2935	2935	2935	40
321	20240321	151500	85037490	2935	2935	2935	2935	36
322	20240321	151400	84931830	2940	2940	2940	2940	140
323	20240321	151300	84520230	2940	2940	2940	2940	0
324	20240321	151200	84520230	2940	2940	2940	2940	0
325	20240321	151100	84520230	2940	2940	2940	2940	0
326	20240321	151000	84520230	2940	2940	2940	2940	5
327	20240321	150900	84505530	2945	2945	2945	2945	0
328	20240321	150800	84505530	2945	2945	2945	2945	0
329	20240321	150700	84505530	2945	2945	2945	2945	0
330	20240321	150600	84505530	2945	2945	2945	2945	0
331	20240321	150500	84505530	2945	2945	2945	2945	0
332	20240321	150400	84505530	2945	2945	2945	2945	0
333	20240321	150300	84505530	2945	2945	2945	2945	0
334	20240321	150200	84505530	2945	2945	2945	2945	0
335	20240321	150100	84505530	2945	2945	2945	2945	0
336	20240321	150000	84505530	2945	2945	2945	2945	0
337	20240321	145900	84505530	2945	2945	2945	2945	0
338	20240321	145800	84505530	2945	2945	2945	2945	0
339	20240321	145700	84505530	2945	2945	2945	2945	0
340	20240321	145600	84505530	2945	2945	2945	2945	0
341	20240321	145500	84505530	2945	2945	2945	2945	0
342	20240321	145400	84505530	2945	2945	2945	2945	20
343	20240321	145300	84446630	2945	2945	2945	2945	0
344	20240321	145200	84446630	2945	2945	2945	2945	0
345	20240321	145100	84446630	2945	2945	2945	2945	13
346	20240321	145000	84408345	2930	2930	2930	2930	0
347	20240321	144900	84408345	2930	2930	2930	2930	0
348	20240321	144800	84408345	2930	2930	2930	2930	0
349	20240321	144700	84408345	2930	2930	2930	2930	0
350	20240321	144600	84408345	2930	2930	2930	2930	0
351	20240321	144500	84408345	2930	2930	2930	2930	0
352	20240321	144400	84408345	2930	2930	2930	2930	0
353	20240321	144300	84408345	2930	2930	2930	2930	0
354	20240321	144200	84408345	2930	2930	2930	2930	0
355	20240321	144100	84408345	2930	2930	2930	2930	0
356	20240321	144000	84408345	2930	2930	2930	2930	0
357	20240321	143900	84408345	2930	2930	2930	2930	0
358	20240321	143800	84408345	2930	2930	2930	2930	0
359	20240321	143700	84408345	2930	2930	2930	2930	0
360	20240321	143600	84408345	2930	2930	2930	2930	0
361	20240321	143500	84408345	2930	2930	2930	2930	0
362	20240321	143400	84408345	2930	2930	2930	2930	0
363	20240321	143300	84408345	2930	2930	2930	2930	0
364	20240321	143200	84408345	2930	2930	2930	2930	0
365	20240321	143100	84408345	2930	2930	2930	2930	0
366	20240321	143000	84408345	2930	2930	2930	2930	0
367	20240321	142900	84408345	2930	2930	2930	2930	0
368	20240321	142800	84408345	2930	2930	2930	2930	0
369	20240321	142700	84408345	2930	2930	2930	2930	0
370	20240321	142600	84408345	2930	2930	2930	2930	0
371	20240321	142500	84408345	2930	2930	2930	2930	0
372	20240321	142400	84408345	2930	2930	2930	2930	0
373	20240321	142300	84408345	2930	2930	2930	2930	0
374	20240321	142200	84408345	2930	2930	2930	2930	0
375	20240321	142100	84408345	2930	2930	2930	2930	0
376	20240321	142000	84408345	2930	2930	2930	2930	162
377	20240321	141900	83933685	2930	2930	2930	2930	0
378	20240321	141800	83933685	2930	2930	2930	2930	0
379	20240321	141700	83933685	2930	2930	2930	2930	0
380	20240321	141600	83933685	2930	2930	2930	2930	0
381	20240321	141500	83933685	2930	2930	2930	2930	0
382	20240321	141400	83933685	2930	2930	2930	2930	0
383	20240321	141300	83933685	2930	2930	2930	2930	0
384	20240321	141200	83933685	2930	2930	2930	2930	0
385	20240321	141100	83933685	2930	2930	2930	2930	0
386	20240321	141000	83933685	2930	2930	2930	2930	0
387	20240321	140900	83933685	2930	2930	2930	2930	0
388	20240321	140800	83933685	2930	2930	2930	2930	162
389	20240321	140700	83459025	2930	2930	2930	2930	69
390	20240321	140600	83256855	2930	2930	2930	2930	0
391	20240321	140500	83256855	2930	2930	2930	2930	0
392	20240321	140400	83256855	2930	2930	2930	2930	0
393	20240321	140300	83256855	2930	2930	2930	2930	0
394	20240321	140200	83256855	2930	2930	2930	2930	0
395	20240321	140100	83256855	2930	2930	2930	2930	0
396	20240321	140000	83256855	2930	2930	2930	2930	0
397	20240321	135900	83256855	2930	2930	2930	2930	0
398	20240321	135800	83256855	2930	2930	2930	2930	0
399	20240321	135700	83256855	2930	2930	2930	2930	0
400	20240321	135600	83256855	2930	2930	2930	2930	163
401	20240321	135500	82779265	2930	2930	2930	2930	0
402	20240321	135400	82779265	2930	2930	2930	2930	0
403	20240321	135300	82779265	2930	2930	2930	2930	0
404	20240321	135200	82779265	2930	2930	2930	2930	0
405	20240321	135100	82779265	2930	2930	2930	2930	0
406	20240321	135000	82779265	2930	2930	2930	2930	0
407	20240321	134900	82779265	2930	2930	2930	2930	582
408	20240321	134800	81074005	2930	2930	2930	2930	0
409	20240321	134700	81074005	2930	2930	2930	2930	0
410	20240321	134600	81074005	2930	2930	2930	2930	0
411	20240321	134500	81074005	2930	2930	2930	2930	163
412	20240321	134400	80596415	2935	2935	2935	2935	222
413	20240321	134300	79944845	2935	2935	2935	2935	10
414	20240321	134200	79915495	2935	2935	2935	2935	21
415	20240321	134100	79853860	2935	2935	2935	2935	40
416	20240321	134000	79736460	2930	2930	2930	2930	163
417	20240321	133900	79258870	2935	2935	2935	2935	0
418	20240321	133800	79258870	2935	2935	2935	2935	30
419	20240321	133700	79170820	2935	2935	2935	2935	95
420	20240321	133600	78891995	2935	2935	2935	2935	0
421	20240321	133500	78891995	2935	2935	2935	2935	0
422	20240321	133400	78891995	2935	2935	2935	2935	0
423	20240321	133300	78891995	2935	2935	2935	2935	0
424	20240321	133200	78891995	2935	2935	2935	2935	163
425	20240321	133100	78413590	2945	2945	2945	2945	0
426	20240321	133000	78413590	2945	2945	2945	2945	0
427	20240321	132900	78413590	2945	2945	2945	2945	170
428	20240321	132800	77912940	2935	2935	2935	2935	0
429	20240321	132700	77912940	2935	2935	2935	2935	0
430	20240321	132600	77912940	2935	2935	2935	2935	0
431	20240321	132500	77912940	2935	2935	2935	2935	0
432	20240321	132400	77912940	2935	2935	2935	2935	242
433	20240321	132300	77202670	2930	2930	2930	2930	0
434	20240321	132200	77202670	2930	2930	2930	2930	0
435	20240321	132100	77202670	2930	2930	2930	2930	0
436	20240321	132000	77202670	2930	2930	2930	2930	0
437	20240321	131900	77202670	2930	2930	2930	2930	20
438	20240321	131800	77144070	2930	2930	2930	2930	0
439	20240321	131700	77144070	2930	2930	2930	2930	0
440	20240321	131600	77144070	2930	2935	2935	2930	350
441	20240321	131500	76117900	2945	2945	2945	2945	0
442	20240321	131400	76117900	2945	2945	2945	2945	35
443	20240321	131300	76014825	2945	2935	2945	2935	338
444	20240321	131200	75021565	2935	2935	2935	2935	524
445	20240321	131100	73483625	2930	2930	2930	2930	0
446	20240321	131000	73483625	2930	2930	2930	2930	0
447	20240321	130900	73483625	2930	2930	2930	2930	0
448	20240321	130800	73483625	2930	2930	2930	2930	163
449	20240321	130700	73006035	2935	2935	2935	2935	0
450	20240321	130600	73006035	2935	2935	2935	2935	0
451	20240321	130500	73006035	2935	2935	2935	2935	0
452	20240321	130400	73006035	2935	2935	2935	2935	1
453	20240321	130300	73003100	2935	2935	2935	2935	0
454	20240321	130200	73003100	2935	2935	2935	2935	4
455	20240321	130100	72991360	2930	2930	2930	2930	163
456	20240321	130000	72513770	2930	2930	2930	2930	0
457	20240321	125900	72513770	2930	2930	2930	2930	445
458	20240321	125800	71209920	2930	2930	2930	2930	0
459	20240321	125700	71209920	2930	2930	2930	2930	622
460	20240321	125600	69387460	2930	2930	2930	2930	1
461	20240321	125500	69384530	2925	2925	2925	2925	0
462	20240321	125400	69384530	2925	2925	2925	2925	0
463	20240321	125300	69384530	2925	2925	2925	2925	163
464	20240321	125200	68907755	2925	2925	2925	2925	324
465	20240321	125100	67960055	2925	2925	2925	2925	0
466	20240321	125000	67960055	2925	2925	2925	2925	0
467	20240321	124900	67960055	2925	2925	2925	2925	0
468	20240321	124800	67960055	2925	2925	2925	2925	0
469	20240321	124700	67960055	2925	2925	2925	2925	0
470	20240321	124600	67960055	2925	2925	2925	2925	0
471	20240321	124500	67960055	2925	2925	2925	2925	163
472	20240321	124400	67483280	2930	2930	2930	2930	0
473	20240321	124300	67483280	2930	2930	2930	2930	0
474	20240321	124200	67483280	2930	2930	2930	2930	0
475	20240321	124100	67483280	2930	2930	2930	2930	3
476	20240321	124000	67474490	2925	2925	2925	2925	0
477	20240321	123900	67474490	2925	2925	2925	2925	0
478	20240321	123800	67474490	2925	2925	2925	2925	0
479	20240321	123700	67474490	2925	2925	2925	2925	163
480	20240321	123600	66997715	2925	2925	2925	2925	0
481	20240321	123500	66997715	2925	2925	2925	2925	0
482	20240321	123400	66997715	2925	2925	2925	2925	372
483	20240321	123300	65909615	2925	2925	2925	2925	0
484	20240321	123200	65909615	2925	2925	2925	2925	0
485	20240321	123100	65909615	2925	2925	2925	2925	0
486	20240321	123000	65909615	2925	2925	2925	2925	41
487	20240321	122900	65789690	2925	2925	2925	2925	50
488	20240321	122800	65643440	2930	2930	2930	2930	0
489	20240321	122700	65643440	2930	2930	2930	2930	0
490	20240321	122600	65643440	2930	2930	2930	2930	0
491	20240321	122500	65643440	2930	2930	2930	2930	1
492	20240321	122400	65640510	2925	2930	2930	2925	105
493	20240321	122300	65333360	2925	2925	2925	2925	0
494	20240321	122200	65333360	2925	2925	2925	2925	0
495	20240321	122100	65333360	2925	2925	2925	2925	0
496	20240321	122000	65333360	2925	2925	2925	2925	244
497	20240321	121900	64619660	2930	2930	2930	2930	0
498	20240321	121800	64619660	2930	2930	2930	2930	1
499	20240321	121700	64616730	2930	2930	2930	2930	1
500	20240321	121600	64613800	2930	2925	2930	2925	25
501	20240321	121500	64540650	2925	2925	2925	2925	0
502	20240321	121400	64540650	2925	2925	2925	2925	0
503	20240321	121300	64540650	2925	2930	2930	2925	593
504	20240321	121200	62806100	2935	2935	2935	2935	0
505	20240321	121100	62806100	2935	2935	2935	2935	0
506	20240321	121000	62806100	2935	2935	2935	2935	1
507	20240321	120900	62803165	2925	2925	2925	2925	0
508	20240321	120800	62803165	2925	2925	2925	2925	0
509	20240321	120700	62803165	2925	2925	2925	2925	510
510	20240321	120600	61311415	2920	2920	2920	2920	244
511	20240321	120500	60598935	2925	2925	2925	2925	0
512	20240321	120400	60598935	2925	2925	2925	2925	34
513	20240321	120300	60499485	2920	2920	2920	2920	0
514	20240321	120200	60499485	2920	2920	2920	2920	0
515	20240321	120100	60499485	2920	2920	2920	2920	0
516	20240321	120000	60499485	2920	2920	2920	2920	0
517	20240321	115900	60499485	2920	2925	2925	2920	294
518	20240321	115800	59640755	2920	2920	2920	2920	0
519	20240321	115700	59640755	2920	2920	2920	2920	0
520	20240321	115600	59640755	2920	2920	2920	2920	0
521	20240321	115500	59640755	2920	2920	2920	2920	0
522	20240321	115400	59640755	2920	2920	2920	2920	0
523	20240321	115300	59640755	2920	2920	2920	2920	0
524	20240321	115200	59640755	2920	2920	2920	2920	244
525	20240321	115100	58928275	2925	2925	2925	2925	26
526	20240321	115000	58852225	2925	2925	2925	2925	0
527	20240321	114900	58852225	2925	2925	2925	2925	0
528	20240321	114800	58852225	2925	2925	2925	2925	0
529	20240321	114700	58852225	2925	2925	2925	2925	0
530	20240321	114600	58852225	2925	2925	2925	2925	0
531	20240321	114500	58852225	2925	2925	2925	2925	64
532	20240321	114400	58665025	2925	2935	2935	2925	181
533	20240321	114300	58133800	2935	2935	2935	2935	0
534	20240321	114200	58133800	2935	2935	2935	2935	0
535	20240321	114100	58133800	2935	2935	2935	2935	0
536	20240321	114000	58133800	2935	2935	2935	2935	0
537	20240321	113900	58133800	2935	2930	2935	2930	609
538	20240321	113800	56346895	2925	2925	2925	2925	244
539	20240321	113700	55633195	2930	2930	2930	2930	0
540	20240321	113600	55633195	2930	2930	2930	2930	0
541	20240321	113500	55633195	2930	2930	2930	2930	0
542	20240321	113400	55633195	2930	2930	2930	2930	0
543	20240321	113300	55633195	2930	2930	2930	2930	36
544	20240321	113200	55527715	2920	2920	2920	2920	244
545	20240321	113100	54815235	2920	2925	2925	2920	148
546	20240321	113000	54382575	2920	2920	2920	2920	0
547	20240321	112900	54382575	2920	2920	2920	2920	0
548	20240321	112800	54382575	2920	2920	2920	2920	0
549	20240321	112700	54382575	2920	2920	2920	2920	0
550	20240321	112600	54382575	2920	2920	2920	2920	0
551	20240321	112500	54382575	2920	2920	2920	2920	244
552	20240321	112400	53670095	2930	2925	2930	2925	8
553	20240321	112300	53646660	2925	2925	2925	2925	0
554	20240321	112200	53646660	2925	2925	2925	2925	0
555	20240321	112100	53646660	2925	2925	2925	2925	0
556	20240321	112000	53646660	2925	2925	2925	2925	0
557	20240321	111900	53646660	2925	2925	2925	2925	0
558	20240321	111800	53646660	2925	2925	2925	2925	244
559	20240321	111700	52932960	2925	2925	2925	2925	0
560	20240321	111600	52932960	2925	2925	2925	2925	0
561	20240321	111500	52932960	2925	2925	2925	2925	0
562	20240321	111400	52932960	2925	2925	2925	2925	1
563	20240321	111300	52930035	2930	2930	2930	2930	65
564	20240321	111200	52739585	2925	2925	2925	2925	0
565	20240321	111100	52739585	2925	2925	2925	2925	245
566	20240321	111000	52022960	2925	2925	2925	2925	0
567	20240321	110900	52022960	2925	2925	2925	2925	0
568	20240321	110800	52022960	2925	2925	2925	2925	0
569	20240321	110700	52022960	2925	2925	2925	2925	0
570	20240321	110600	52022960	2925	2925	2925	2925	649
571	20240321	110500	50124635	2920	2920	2920	2920	0
572	20240321	110400	50124635	2920	2920	2920	2920	245
573	20240321	110300	49409235	2925	2925	2925	2925	0
574	20240321	110200	49409235	2925	2925	2925	2925	150
575	20240321	110100	48970485	2925	2925	2925	2925	1
576	20240321	110000	48967560	2920	2920	2920	2920	0
577	20240321	105900	48967560	2920	2920	2920	2920	0
578	20240321	105800	48967560	2920	2920	2920	2920	0
579	20240321	105700	48967560	2920	2920	2920	2920	245
580	20240321	105600	48252160	2925	2925	2925	2925	0
581	20240321	105500	48252160	2925	2925	2925	2925	0
582	20240321	105400	48252160	2925	2925	2925	2925	0
583	20240321	105300	48252160	2925	2925	2925	2925	1
584	20240321	105200	48249235	2925	2925	2925	2925	0
585	20240321	105100	48249235	2925	2930	2930	2925	1035
586	20240321	105000	45221685	2930	2930	2930	2930	0
587	20240321	104900	45221685	2930	2930	2930	2930	0
588	20240321	104800	45221685	2930	2930	2930	2930	0
589	20240321	104700	45221685	2930	2930	2930	2930	0
590	20240321	104600	45221685	2930	2930	2930	2930	0
591	20240321	104500	45221685	2930	2930	2930	2930	30
592	20240321	104400	45133785	2930	2930	2930	2925	605
593	20240321	104300	43363085	2950	2950	2950	2950	0
594	20240321	104200	43363085	2950	2950	2950	2950	0
595	20240321	104100	43363085	2950	2950	2950	2950	0
596	20240321	104000	43363085	2950	2950	2950	2950	0
597	20240321	103900	43363085	2950	2950	2950	2950	0
598	20240321	103800	43363085	2950	2950	2950	2950	0
599	20240321	103700	43363085	2950	2925	2950	2925	492
600	20240321	103600	41919350	2935	2935	2935	2935	255
601	20240321	103500	41170925	2920	2920	2920	2920	0
602	20240321	103400	41170925	2920	2920	2920	2920	0
603	20240321	103300	41170925	2920	2920	2920	2920	0
604	20240321	103200	41170925	2920	2920	2920	2920	285
605	20240321	103100	40338725	2920	2920	2920	2920	0
606	20240321	103000	40338725	2920	2920	2920	2920	245
607	20240321	102900	39623325	2920	2920	2920	2920	0
608	20240321	102800	39623325	2920	2920	2920	2920	0
609	20240321	102700	39623325	2920	2920	2920	2920	0
610	20240321	102600	39623325	2920	2920	2920	2920	0
611	20240321	102500	39623325	2920	2925	2925	2920	419
612	20240321	102400	38399270	2925	2925	2925	2925	0
613	20240321	102300	38399270	2925	2925	2925	2925	245
614	20240321	102200	37682645	2920	2930	2930	2920	1396
615	20240321	102100	33598850	2930	2930	2930	2930	0
616	20240321	102000	33598850	2930	2930	2930	2930	0
617	20240321	101900	33598850	2930	2930	2930	2930	0
618	20240321	101800	33598850	2930	2930	2930	2930	0
619	20240321	101700	33598850	2930	2930	2930	2930	0
620	20240321	101600	33598850	2930	2930	2930	2930	245
621	20240321	101500	32881000	2925	2925	2925	2925	0
622	20240321	101400	32881000	2925	2925	2925	2925	0
623	20240321	101300	32881000	2925	2925	2925	2925	0
624	20240321	101200	32881000	2925	2925	2925	2925	0
625	20240321	101100	32881000	2925	2925	2925	2925	0
626	20240321	101000	32881000	2925	2925	2925	2925	245
627	20240321	100900	32164375	2930	2930	2930	2930	0
628	20240321	100800	32164375	2930	2925	2930	2925	1112
629	20240321	100700	28906775	2925	2925	2925	2925	0
630	20240321	100600	28906775	2925	2925	2925	2925	0
631	20240321	100500	28906775	2925	2925	2925	2925	244
632	20240321	100400	28193075	2925	2925	2925	2925	0
633	20240321	100300	28193075	2925	2925	2925	2925	1000
634	20240321	100200	25268075	2920	2920	2920	2920	0
635	20240321	100100	25268075	2920	2920	2920	2920	0
636	20240321	100000	25268075	2920	2920	2920	2920	0
637	20240321	095900	25268075	2920	2920	2920	2920	0
638	20240321	095800	25268075	2920	2920	2920	2920	244
639	20240321	095700	24555595	2920	2920	2920	2920	0
640	20240321	095600	24555595	2920	2920	2920	2920	0
641	20240321	095500	24555595	2920	2920	2920	2920	0
642	20240321	095400	24555595	2920	2920	2920	2920	0
643	20240321	095300	24555595	2920	2920	2920	2920	0
644	20240321	095200	24555595	2920	2920	2920	2920	0
645	20240321	095100	24555595	2920	2920	2920	2920	244
646	20240321	095000	23843115	2920	2920	2920	2920	0
647	20240321	094900	23843115	2920	2920	2920	2920	199
648	20240321	094800	23262035	2920	2920	2920	2920	0
649	20240321	094700	23262035	2920	2920	2920	2920	0
650	20240321	094600	23262035	2920	2925	2935	2920	152
651	20240321	094500	22817665	2925	2925	2925	2925	0
652	20240321	094400	22817665	2925	2925	2925	2925	178
653	20240321	094300	22297015	2925	2925	2925	2925	10
654	20240321	094200	22267765	2925	2925	2925	2925	0
655	20240321	094100	22267765	2925	2925	2925	2925	0
656	20240321	094000	22267765	2925	2925	2925	2925	0
657	20240321	093900	22267765	2925	2925	2925	2925	0
658	20240321	093800	22267765	2925	2925	2925	2925	0
659	20240321	093700	22267765	2925	2930	2930	2925	637
660	20240321	093600	20402420	2930	2930	2930	2930	0
661	20240321	093500	20402420	2930	2930	2930	2930	0
662	20240321	093400	20402420	2930	2930	2930	2930	0
663	20240321	093300	20402420	2930	2930	2930	2930	0
664	20240321	093200	20402420	2930	2930	2930	2930	0
665	20240321	093100	20402420	2930	2930	2930	2930	195
666	20240321	093000	19831070	2930	2925	2930	2925	285
667	20240321	092900	18997240	2930	2930	2930	2930	0
668	20240321	092800	18997240	2930	2930	2930	2930	64
669	20240321	092700	18809720	2930	2925	2930	2925	64
670	20240321	092600	18622210	2925	2925	2925	2925	0
671	20240321	092500	18622210	2925	2925	2925	2925	0
672	20240321	092400	18622210	2925	2925	2925	2925	62
673	20240321	092300	18440860	2930	2930	2930	2930	182
674	20240321	092200	17907600	2930	2930	2930	2930	0
675	20240321	092100	17907600	2930	2930	2930	2930	163
676	20240321	092000	17430010	2930	2930	2930	2930	67
677	20240321	091900	17233700	2930	2935	2935	2930	1090
678	20240321	091800	14035170	2940	2940	2940	2940	0
679	20240321	091700	14035170	2940	2935	2940	2935	10
680	20240321	091600	14005795	2935	2935	2935	2935	244
681	20240321	091500	13289655	2935	2935	2935	2935	0
682	20240321	091400	13289655	2935	2935	2935	2935	82
683	20240321	091300	13048985	2935	2935	2935	2935	0
684	20240321	091200	13048985	2935	2935	2935	2935	0
685	20240321	091100	13048985	2935	2935	2935	2935	100
686	20240321	091000	12755485	2940	2940	2940	2940	1
687	20240321	090900	12752545	2935	2935	2935	2935	418
688	20240321	090800	11525715	2940	2940	2940	2940	1
689	20240321	090700	11522775	2935	2940	2940	2935	868
690	20240321	090600	8975070	2940	2940	2940	2940	0
691	20240321	090500	8975070	2940	2940	2940	2940	22
692	20240321	090400	8910390	2935	2935	2935	2935	100
693	20240321	090300	8616890	2935	2935	2935	2935	1102
694	20240321	090200	5382520	2940	2940	2940	2940	61
695	20240321	090100	5203180	2940	2940	2940	2940	0
696	20240321	090000	5203180	2940	2935	2940	2935	1447