KissMeData/204020/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	203300	54439080	2935	2935	2935	2935	1683
3	20240320	203200	54439080	2935	2935	2935	2935	0
4	20240320	203100	54439080	2935	2935	2935	2935	0
5	20240320	203000	54439080	2935	2935	2935	2935	0
6	20240320	202900	54439080	2935	2935	2935	2935	0
7	20240320	202800	54439080	2935	2935	2935	2935	0
8	20240320	202700	54439080	2935	2935	2935	2935	0
9	20240320	202600	54439080	2935	2935	2935	2935	0
10	20240320	202500	54439080	2935	2935	2935	2935	0
11	20240320	202400	54439080	2935	2935	2935	2935	0
12	20240320	202300	54439080	2935	2935	2935	2935	0
13	20240320	202200	54439080	2935	2935	2935	2935	0
14	20240320	202100	54439080	2935	2935	2935	2935	0
15	20240320	202000	54439080	2935	2935	2935	2935	0
16	20240320	201900	54439080	2935	2935	2935	2935	0
17	20240320	201800	54439080	2935	2935	2935	2935	0
18	20240320	201700	54439080	2935	2935	2935	2935	0
19	20240320	201600	54439080	2935	2935	2935	2935	0
20	20240320	201500	54439080	2935	2935	2935	2935	0
21	20240320	201400	54439080	2935	2935	2935	2935	0
22	20240320	201300	54439080	2935	2935	2935	2935	0
23	20240320	201200	54439080	2935	2935	2935	2935	0
24	20240320	201100	54439080	2935	2935	2935	2935	0
25	20240320	201000	54439080	2935	2935	2935	2935	0
26	20240320	200900	54439080	2935	2935	2935	2935	0
27	20240320	200800	54439080	2935	2935	2935	2935	0
28	20240320	200700	54439080	2935	2935	2935	2935	0
29	20240320	200600	54439080	2935	2935	2935	2935	0
30	20240320	200500	54439080	2935	2935	2935	2935	0
31	20240320	200400	54439080	2935	2935	2935	2935	0
32	20240320	200300	54439080	2935	2935	2935	2935	1683
33	20240320	200200	54439080	2935	2935	2935	2935	0
34	20240320	200100	54439080	2935	2935	2935	2935	0
35	20240320	200000	54439080	2935	2935	2935	2935	0
36	20240320	195900	54439080	2935	2935	2935	2935	0
37	20240320	195800	54439080	2935	2935	2935	2935	0
38	20240320	195700	54439080	2935	2935	2935	2935	0
39	20240320	195600	54439080	2935	2935	2935	2935	0
40	20240320	195500	54439080	2935	2935	2935	2935	0
41	20240320	195400	54439080	2935	2935	2935	2935	0
42	20240320	195300	54439080	2935	2935	2935	2935	0
43	20240320	195200	54439080	2935	2935	2935	2935	0
44	20240320	195100	54439080	2935	2935	2935	2935	0
45	20240320	195000	54439080	2935	2935	2935	2935	0
46	20240320	194900	54439080	2935	2935	2935	2935	0
47	20240320	194800	54439080	2935	2935	2935	2935	0
48	20240320	194700	54439080	2935	2935	2935	2935	0
49	20240320	194600	54439080	2935	2935	2935	2935	0
50	20240320	194500	54439080	2935	2935	2935	2935	0
51	20240320	194400	54439080	2935	2935	2935	2935	0
52	20240320	194300	54439080	2935	2935	2935	2935	0
53	20240320	194200	54439080	2935	2935	2935	2935	0
54	20240320	194100	54439080	2935	2935	2935	2935	0
55	20240320	194000	54439080	2935	2935	2935	2935	0
56	20240320	193900	54439080	2935	2935	2935	2935	0
57	20240320	193800	54439080	2935	2935	2935	2935	0
58	20240320	193700	54439080	2935	2935	2935	2935	0
59	20240320	193600	54439080	2935	2935	2935	2935	0
60	20240320	193500	54439080	2935	2935	2935	2935	0
61	20240320	193400	54439080	2935	2935	2935	2935	0
62	20240320	193300	54439080	2935	2935	2935	2935	1683
63	20240320	193200	54439080	2935	2935	2935	2935	0
64	20240320	193100	54439080	2935	2935	2935	2935	0
65	20240320	193000	54439080	2935	2935	2935	2935	0
66	20240320	192900	54439080	2935	2935	2935	2935	0
67	20240320	192800	54439080	2935	2935	2935	2935	0
68	20240320	192700	54439080	2935	2935	2935	2935	0
69	20240320	192600	54439080	2935	2935	2935	2935	0
70	20240320	192500	54439080	2935	2935	2935	2935	0
71	20240320	192400	54439080	2935	2935	2935	2935	0
72	20240320	192300	54439080	2935	2935	2935	2935	0
73	20240320	192200	54439080	2935	2935	2935	2935	0
74	20240320	192100	54439080	2935	2935	2935	2935	0
75	20240320	192000	54439080	2935	2935	2935	2935	0
76	20240320	191900	54439080	2935	2935	2935	2935	0
77	20240320	191800	54439080	2935	2935	2935	2935	0
78	20240320	191700	54439080	2935	2935	2935	2935	0
79	20240320	191600	54439080	2935	2935	2935	2935	0
80	20240320	191500	54439080	2935	2935	2935	2935	0
81	20240320	191400	54439080	2935	2935	2935	2935	0
82	20240320	191300	54439080	2935	2935	2935	2935	0
83	20240320	191200	54439080	2935	2935	2935	2935	0
84	20240320	191100	54439080	2935	2935	2935	2935	0
85	20240320	191000	54439080	2935	2935	2935	2935	0
86	20240320	190900	54439080	2935	2935	2935	2935	0
87	20240320	190800	54439080	2935	2935	2935	2935	0
88	20240320	190700	54439080	2935	2935	2935	2935	0
89	20240320	190600	54439080	2935	2935	2935	2935	0
90	20240320	190500	54439080	2935	2935	2935	2935	0
91	20240320	190400	54439080	2935	2935	2935	2935	0
92	20240320	190300	54439080	2935	2935	2935	2935	1683
93	20240320	190200	54439080	2935	2935	2935	2935	0
94	20240320	190100	54439080	2935	2935	2935	2935	0
95	20240320	190000	54439080	2935	2935	2935	2935	0
96	20240320	185900	54439080	2935	2935	2935	2935	0
97	20240320	185800	54439080	2935	2935	2935	2935	0
98	20240320	185700	54439080	2935	2935	2935	2935	0
99	20240320	185600	54439080	2935	2935	2935	2935	0
100	20240320	185500	54439080	2935	2935	2935	2935	0
101	20240320	185400	54439080	2935	2935	2935	2935	0
102	20240320	185300	54439080	2935	2935	2935	2935	0
103	20240320	185200	54439080	2935	2935	2935	2935	0
104	20240320	185100	54439080	2935	2935	2935	2935	0
105	20240320	185000	54439080	2935	2935	2935	2935	0
106	20240320	184900	54439080	2935	2935	2935	2935	0
107	20240320	184800	54439080	2935	2935	2935	2935	0
108	20240320	184700	54439080	2935	2935	2935	2935	0
109	20240320	184600	54439080	2935	2935	2935	2935	0
110	20240320	184500	54439080	2935	2935	2935	2935	0
111	20240320	184400	54439080	2935	2935	2935	2935	0
112	20240320	184300	54439080	2935	2935	2935	2935	0
113	20240320	184200	54439080	2935	2935	2935	2935	0
114	20240320	184100	54439080	2935	2935	2935	2935	0
115	20240320	184000	54439080	2935	2935	2935	2935	0
116	20240320	183900	54439080	2935	2935	2935	2935	0
117	20240320	183800	54439080	2935	2935	2935	2935	0
118	20240320	183700	54439080	2935	2935	2935	2935	0
119	20240320	183600	54439080	2935	2935	2935	2935	0
120	20240320	183500	54439080	2935	2935	2935	2935	0
121	20240320	183400	54439080	2935	2935	2935	2935	0
122	20240320	183300	54439080	2935	2935	2935	2935	1683
123	20240320	183200	54439080	2935	2935	2935	2935	0
124	20240320	183100	54439080	2935	2935	2935	2935	0
125	20240320	183000	54439080	2935	2935	2935	2935	0
126	20240320	182900	54439080	2935	2935	2935	2935	0
127	20240320	182800	54439080	2935	2935	2935	2935	0
128	20240320	182700	54439080	2935	2935	2935	2935	0
129	20240320	182600	54439080	2935	2935	2935	2935	0
130	20240320	182500	54439080	2935	2935	2935	2935	0
131	20240320	182400	54439080	2935	2935	2935	2935	0
132	20240320	182300	54439080	2935	2935	2935	2935	0
133	20240320	182200	54439080	2935	2935	2935	2935	0
134	20240320	182100	54439080	2935	2935	2935	2935	0
135	20240320	182000	54439080	2935	2935	2935	2935	0
136	20240320	181900	54439080	2935	2935	2935	2935	0
137	20240320	181800	54439080	2935	2935	2935	2935	0
138	20240320	181700	54439080	2935	2935	2935	2935	0
139	20240320	181600	54439080	2935	2935	2935	2935	0
140	20240320	181500	54439080	2935	2935	2935	2935	0
141	20240320	181400	54439080	2935	2935	2935	2935	0
142	20240320	181300	54439080	2935	2935	2935	2935	0
143	20240320	181200	54439080	2935	2935	2935	2935	0
144	20240320	181100	54439080	2935	2935	2935	2935	0
145	20240320	181000	54439080	2935	2935	2935	2935	0
146	20240320	180900	54439080	2935	2935	2935	2935	0
147	20240320	180800	54439080	2935	2935	2935	2935	0
148	20240320	180700	54439080	2935	2935	2935	2935	0
149	20240320	180600	54439080	2935	2935	2935	2935	0
150	20240320	180500	54439080	2935	2935	2935	2935	0
151	20240320	180400	54439080	2935	2935	2935	2935	0
152	20240320	180300	54439080	2935	2935	2935	2935	1683
153	20240320	180200	54439080	2935	2935	2935	2935	0
154	20240320	180100	54439080	2935	2935	2935	2935	0
155	20240320	180000	54439080	2935	2935	2935	2935	0
156	20240320	175900	54439080	2935	2935	2935	2935	0
157	20240320	175800	54439080	2935	2935	2935	2935	0
158	20240320	175700	54439080	2935	2935	2935	2935	0
159	20240320	175600	54439080	2935	2935	2935	2935	0
160	20240320	175500	54439080	2935	2935	2935	2935	0
161	20240320	175400	54439080	2935	2935	2935	2935	0
162	20240320	175300	54439080	2935	2935	2935	2935	0
163	20240320	175200	54439080	2935	2935	2935	2935	0
164	20240320	175100	54439080	2935	2935	2935	2935	0
165	20240320	175000	54439080	2935	2935	2935	2935	0
166	20240320	174900	54439080	2935	2935	2935	2935	0
167	20240320	174800	54439080	2935	2935	2935	2935	0
168	20240320	174700	54439080	2935	2935	2935	2935	0
169	20240320	174600	54439080	2935	2935	2935	2935	0
170	20240320	174500	54439080	2935	2935	2935	2935	0
171	20240320	174400	54439080	2935	2935	2935	2935	0
172	20240320	174300	54439080	2935	2935	2935	2935	0
173	20240320	174200	54439080	2935	2935	2935	2935	0
174	20240320	174100	54439080	2935	2935	2935	2935	0
175	20240320	174000	54439080	2935	2935	2935	2935	0
176	20240320	173900	54439080	2935	2935	2935	2935	0
177	20240320	173800	54439080	2935	2935	2935	2935	0
178	20240320	173700	54439080	2935	2935	2935	2935	0
179	20240320	173600	54439080	2935	2935	2935	2935	0
180	20240320	173500	54439080	2935	2935	2935	2935	0
181	20240320	173400	54439080	2935	2935	2935	2935	0
182	20240320	173300	54439080	2935	2935	2935	2935	1683
183	20240320	173200	54439080	2935	2935	2935	2935	0
184	20240320	173100	54439080	2935	2935	2935	2935	0
185	20240320	173000	54439080	2935	2935	2935	2935	0
186	20240320	172900	54439080	2935	2935	2935	2935	0
187	20240320	172800	54439080	2935	2935	2935	2935	0
188	20240320	172700	54439080	2935	2935	2935	2935	0
189	20240320	172600	54439080	2935	2935	2935	2935	0
190	20240320	172500	54439080	2935	2935	2935	2935	0
191	20240320	172400	54439080	2935	2935	2935	2935	0
192	20240320	172300	54439080	2935	2935	2935	2935	0
193	20240320	172200	54439080	2935	2935	2935	2935	0
194	20240320	172100	54439080	2935	2935	2935	2935	0
195	20240320	172000	54439080	2935	2935	2935	2935	0
196	20240320	171900	54439080	2935	2935	2935	2935	0
197	20240320	171800	54439080	2935	2935	2935	2935	0
198	20240320	171700	54439080	2935	2935	2935	2935	0
199	20240320	171600	54439080	2935	2935	2935	2935	0
200	20240320	171500	54439080	2935	2935	2935	2935	0
201	20240320	171400	54439080	2935	2935	2935	2935	0
202	20240320	171300	54439080	2935	2935	2935	2935	0
203	20240320	171200	54439080	2935	2935	2935	2935	0
204	20240320	171100	54439080	2935	2935	2935	2935	0
205	20240320	171000	54439080	2935	2935	2935	2935	0
206	20240320	170900	54439080	2935	2935	2935	2935	0
207	20240320	170800	54439080	2935	2935	2935	2935	0
208	20240320	170700	54439080	2935	2935	2935	2935	0
209	20240320	170600	54439080	2935	2935	2935	2935	0
210	20240320	170500	54439080	2935	2935	2935	2935	0
211	20240320	170400	54439080	2935	2935	2935	2935	0
212	20240320	170300	54439080	2935	2935	2935	2935	1683
213	20240320	170200	54439080	2935	2935	2935	2935	0
214	20240320	170100	54439080	2935	2935	2935	2935	0
215	20240320	170000	54439080	2935	2935	2935	2935	0
216	20240320	165900	54439080	2935	2935	2935	2935	0
217	20240320	165800	54439080	2935	2935	2935	2935	0
218	20240320	165700	54439080	2935	2935	2935	2935	0
219	20240320	165600	54439080	2935	2935	2935	2935	0
220	20240320	165500	54439080	2935	2935	2935	2935	0
221	20240320	165400	54439080	2935	2935	2935	2935	0
222	20240320	165300	54439080	2935	2935	2935	2935	0
223	20240320	165200	54439080	2935	2935	2935	2935	0
224	20240320	165100	54439080	2935	2935	2935	2935	0
225	20240320	165000	54439080	2935	2935	2935	2935	0
226	20240320	164900	54439080	2935	2935	2935	2935	0
227	20240320	164800	54439080	2935	2935	2935	2935	0
228	20240320	164700	54439080	2935	2935	2935	2935	0
229	20240320	164600	54439080	2935	2935	2935	2935	0
230	20240320	164500	54439080	2935	2935	2935	2935	0
231	20240320	164400	54439080	2935	2935	2935	2935	0
232	20240320	164300	54439080	2935	2935	2935	2935	0
233	20240320	164200	54439080	2935	2935	2935	2935	0
234	20240320	164100	54439080	2935	2935	2935	2935	0
235	20240320	164000	54439080	2935	2935	2935	2935	0
236	20240320	163900	54439080	2935	2935	2935	2935	0
237	20240320	163800	54439080	2935	2935	2935	2935	0
238	20240320	163700	54439080	2935	2935	2935	2935	0
239	20240320	163600	54439080	2935	2935	2935	2935	0
240	20240320	163500	54439080	2935	2935	2935	2935	0
241	20240320	163400	54439080	2935	2935	2935	2935	0
242	20240320	163300	54439080	2935	2935	2935	2935	1683
243	20240320	163200	54439080	2935	2935	2935	2935	0
244	20240320	163100	54439080	2935	2935	2935	2935	0
245	20240320	163000	54439080	2935	2935	2935	2935	0
246	20240320	162900	54439080	2935	2935	2935	2935	0
247	20240320	162800	54439080	2935	2935	2935	2935	0
248	20240320	162700	54439080	2935	2935	2935	2935	0
249	20240320	162600	54439080	2935	2935	2935	2935	0
250	20240320	162500	54439080	2935	2935	2935	2935	0
251	20240320	162400	54439080	2935	2935	2935	2935	0
252	20240320	162300	54439080	2935	2935	2935	2935	0
253	20240320	162200	54439080	2935	2935	2935	2935	0
254	20240320	162100	54439080	2935	2935	2935	2935	0
255	20240320	162000	54439080	2935	2935	2935	2935	0
256	20240320	161900	54439080	2935	2935	2935	2935	0
257	20240320	161800	54439080	2935	2935	2935	2935	0
258	20240320	161700	54439080	2935	2935	2935	2935	0
259	20240320	161600	54439080	2935	2935	2935	2935	0
260	20240320	161500	54439080	2935	2935	2935	2935	0
261	20240320	161400	54439080	2935	2935	2935	2935	0
262	20240320	161300	54439080	2935	2935	2935	2935	0
263	20240320	161200	54439080	2935	2935	2935	2935	0
264	20240320	161100	54439080	2935	2935	2935	2935	0
265	20240320	161000	54439080	2935	2935	2935	2935	0
266	20240320	160900	54439080	2935	2935	2935	2935	0
267	20240320	160800	54439080	2935	2935	2935	2935	0
268	20240320	160700	54439080	2935	2935	2935	2935	0
269	20240320	160600	54439080	2935	2935	2935	2935	0
270	20240320	160500	54439080	2935	2935	2935	2935	0
271	20240320	160400	54439080	2935	2935	2935	2935	0
272	20240320	160300	54439080	2935	2935	2935	2935	1683
273	20240320	160200	54439080	2935	2935	2935	2935	0
274	20240320	160100	54439080	2935	2935	2935	2935	0
275	20240320	160000	54439080	2935	2935	2935	2935	0
276	20240320	155900	54439080	2935	2935	2935	2935	0
277	20240320	155800	54439080	2935	2935	2935	2935	0
278	20240320	155700	54439080	2935	2935	2935	2935	0
279	20240320	155600	54439080	2935	2935	2935	2935	0
280	20240320	155500	54439080	2935	2935	2935	2935	0
281	20240320	155400	54439080	2935	2935	2935	2935	0
282	20240320	155300	54439080	2935	2935	2935	2935	0
283	20240320	155200	54439080	2935	2935	2935	2935	0
284	20240320	155100	54439080	2935	2935	2935	2935	0
285	20240320	155000	54439080	2935	2935	2935	2935	0
286	20240320	154900	54439080	2935	2935	2935	2935	0
287	20240320	154800	54439080	2935	2935	2935	2935	0
288	20240320	154700	54439080	2935	2935	2935	2935	0
289	20240320	154600	54439080	2935	2935	2935	2935	0
290	20240320	154500	54439080	2935	2935	2935	2935	0
291	20240320	154400	54439080	2935	2935	2935	2935	0
292	20240320	154300	54439080	2935	2935	2935	2935	0
293	20240320	154200	54439080	2935	2935	2935	2935	0
294	20240320	154100	54439080	2935	2935	2935	2935	0
295	20240320	154000	54439080	2935	2935	2935	2935	0
296	20240320	153900	54439080	2935	2935	2935	2935	0
297	20240320	153800	54439080	2935	2935	2935	2935	0
298	20240320	153700	54439080	2935	2935	2935	2935	0
299	20240320	153600	54439080	2935	2935	2935	2935	0
300	20240320	153500	54439080	2935	2935	2935	2935	0
301	20240320	153400	54439080	2935	2935	2935	2935	0
302	20240320	153300	54439080	2935	2935	2935	2935	1683
303	20240320	153200	54439080	2935	2935	2935	2935	0
304	20240320	153100	54439080	2935	2935	2935	2935	0
305	20240320	153000	54439080	2935	2935	2935	2935	1683
306	20240320	152900	49499475	2920	2920	2920	2920	0
307	20240320	152800	49499475	2920	2920	2920	2920	0
308	20240320	152700	49499475	2920	2920	2920	2920	0
309	20240320	152600	49499475	2920	2920	2920	2920	0
310	20240320	152500	49499475	2920	2920	2920	2920	0
311	20240320	152400	49499475	2920	2920	2920	2920	0
312	20240320	152300	49499475	2920	2920	2920	2920	0
313	20240320	152200	49499475	2920	2920	2920	2920	0
314	20240320	152100	49499475	2920	2920	2920	2920	0
315	20240320	152000	49499475	2920	2920	2920	2920	0
316	20240320	151900	49499475	2920	2925	2925	2920	434
317	20240320	151800	48232070	2920	2925	2925	2920	819
318	20240320	151700	45839305	2925	2925	2925	2925	0
319	20240320	151600	45839305	2925	2925	2925	2925	410
320	20240320	151500	44640055	2925	2925	2925	2925	0
321	20240320	151400	44640055	2925	2925	2925	2925	0
322	20240320	151300	44640055	2925	2925	2925	2925	0
323	20240320	151200	44640055	2925	2925	2925	2925	115
324	20240320	151100	44303680	2920	2920	2920	2920	0
325	20240320	151000	44303680	2920	2920	2920	2920	0
326	20240320	150900	44303680	2920	2920	2920	2920	0
327	20240320	150800	44303680	2920	2925	2925	2920	1100
328	20240320	150700	41090290	2925	2925	2925	2925	0
329	20240320	150600	41090290	2925	2925	2925	2925	0
330	20240320	150500	41090290	2925	2925	2925	2925	0
331	20240320	150400	41090290	2925	2925	2925	2925	0
332	20240320	150300	41090290	2925	2925	2925	2925	0
333	20240320	150200	41090290	2925	2925	2925	2925	911
334	20240320	150100	38425615	2930	2930	2930	2930	0
335	20240320	150000	38425615	2930	2930	2930	2930	0
336	20240320	145900	38425615	2930	2930	2930	2930	0
337	20240320	145800	38425615	2930	2930	2930	2930	0
338	20240320	145700	38425615	2930	2930	2930	2930	12
339	20240320	145600	38390455	2925	2925	2925	2925	0
340	20240320	145500	38390455	2925	2925	2925	2925	0
341	20240320	145400	38390455	2925	2925	2925	2925	0
342	20240320	145300	38390455	2925	2925	2925	2925	0
343	20240320	145200	38390455	2925	2925	2925	2925	0
344	20240320	145100	38390455	2925	2925	2925	2925	0
345	20240320	145000	38390455	2925	2925	2925	2925	34
346	20240320	144900	38291005	2925	2925	2925	2925	0
347	20240320	144800	38291005	2925	2930	2930	2925	389
348	20240320	144700	37151525	2935	2935	2935	2935	0
349	20240320	144600	37151525	2935	2935	2935	2935	300
350	20240320	144500	36271025	2935	2935	2935	2935	0
351	20240320	144400	36271025	2935	2935	2935	2935	82
352	20240320	144300	36030355	2940	2940	2940	2940	0
353	20240320	144200	36030355	2940	2940	2940	2940	0
354	20240320	144100	36030355	2940	2940	2940	2940	0
355	20240320	144000	36030355	2940	2940	2940	2940	0
356	20240320	143900	36030355	2940	2940	2940	2940	0
357	20240320	143800	36030355	2940	2940	2940	2940	0
358	20240320	143700	36030355	2940	2940	2940	2940	0
359	20240320	143600	36030355	2940	2940	2940	2940	0
360	20240320	143500	36030355	2940	2940	2940	2940	1
361	20240320	143400	36027415	2935	2935	2935	2935	258
362	20240320	143300	35270185	2935	2935	2935	2935	374
363	20240320	143200	34172495	2935	2935	2935	2935	0
364	20240320	143100	34172495	2935	2935	2935	2935	0
365	20240320	143000	34172495	2935	2935	2935	2935	0
366	20240320	142900	34172495	2935	2935	2935	2935	4
367	20240320	142800	34160755	2930	2930	2930	2930	2
368	20240320	142700	34154895	2930	2930	2930	2930	170
369	20240320	142600	33656795	2930	2930	2930	2930	0
370	20240320	142500	33656795	2930	2930	2930	2930	0
371	20240320	142400	33656795	2930	2930	2930	2930	0
372	20240320	142300	33656795	2930	2930	2930	2930	0
373	20240320	142200	33656795	2930	2930	2930	2930	0
374	20240320	142100	33656795	2930	2930	2930	2930	0
375	20240320	142000	33656795	2930	2930	2930	2930	2
376	20240320	141900	33650935	2930	2930	2930	2930	0
377	20240320	141800	33650935	2930	2930	2930	2930	0
378	20240320	141700	33650935	2930	2930	2930	2930	0
379	20240320	141600	33650935	2930	2930	2930	2930	3
380	20240320	141500	33642145	2925	2925	2925	2925	0
381	20240320	141400	33642145	2925	2925	2925	2925	50
382	20240320	141300	33495895	2925	2925	2925	2925	0
383	20240320	141200	33495895	2925	2925	2925	2925	15
384	20240320	141100	33452020	2925	2925	2925	2925	0
385	20240320	141000	33452020	2925	2925	2925	2925	0
386	20240320	140900	33452020	2925	2925	2925	2925	0
387	20240320	140800	33452020	2925	2925	2925	2925	0
388	20240320	140700	33452020	2925	2925	2925	2925	0
389	20240320	140600	33452020	2925	2925	2925	2925	0
390	20240320	140500	33452020	2925	2925	2925	2925	0
391	20240320	140400	33452020	2925	2925	2925	2925	0
392	20240320	140300	33452020	2925	2925	2925	2925	0
393	20240320	140200	33452020	2925	2925	2925	2925	0
394	20240320	140100	33452020	2925	2925	2925	2925	0
395	20240320	140000	33452020	2925	2925	2925	2925	491
396	20240320	135900	32015845	2930	2930	2930	2930	0
397	20240320	135800	32015845	2930	2930	2930	2930	0
398	20240320	135700	32015845	2930	2930	2930	2930	0
399	20240320	135600	32015845	2930	2930	2930	2930	0
400	20240320	135500	32015845	2930	2930	2930	2930	0
401	20240320	135400	32015845	2930	2930	2930	2930	0
402	20240320	135300	32015845	2930	2930	2930	2930	0
403	20240320	135200	32015845	2930	2930	2930	2930	0
404	20240320	135100	32015845	2930	2925	2930	2925	161
405	20240320	135000	31544895	2925	2925	2925	2925	4
406	20240320	134900	31533195	2925	2925	2925	2925	0
407	20240320	134800	31533195	2925	2925	2925	2925	0
408	20240320	134700	31533195	2925	2925	2925	2925	0
409	20240320	134600	31533195	2925	2925	2925	2925	0
410	20240320	134500	31533195	2925	2925	2925	2925	0
411	20240320	134400	31533195	2925	2925	2925	2925	0
412	20240320	134300	31533195	2925	2925	2925	2925	0
413	20240320	134200	31533195	2925	2925	2925	2925	0
414	20240320	134100	31533195	2925	2925	2925	2925	0
415	20240320	134000	31533195	2925	2925	2925	2925	100
416	20240320	133900	31240695	2930	2930	2930	2930	0
417	20240320	133800	31240695	2930	2930	2930	2930	5
418	20240320	133700	31226045	2920	2920	2920	2920	0
419	20240320	133600	31226045	2920	2920	2920	2920	0
420	20240320	133500	31226045	2920	2920	2920	2920	0
421	20240320	133400	31226045	2920	2920	2920	2920	0
422	20240320	133300	31226045	2920	2920	2920	2920	0
423	20240320	133200	31226045	2920	2920	2920	2920	0
424	20240320	133100	31226045	2920	2920	2920	2920	0
425	20240320	133000	31226045	2920	2920	2920	2920	0
426	20240320	132900	31226045	2920	2920	2920	2920	0
427	20240320	132800	31226045	2920	2920	2920	2920	0
428	20240320	132700	31226045	2920	2920	2920	2920	0
429	20240320	132600	31226045	2920	2930	2930	2920	620
430	20240320	132500	29413505	2930	2930	2930	2930	0
431	20240320	132400	29413505	2930	2930	2930	2930	1147
432	20240320	132300	26052795	2930	2930	2930	2930	0
433	20240320	132200	26052795	2930	2930	2930	2930	1
434	20240320	132100	26049865	2925	2925	2925	2925	200
435	20240320	132000	25464865	2925	2925	2925	2925	0
436	20240320	131900	25464865	2925	2925	2925	2925	0
437	20240320	131800	25464865	2925	2925	2925	2925	0
438	20240320	131700	25464865	2925	2925	2925	2925	0
439	20240320	131600	25464865	2925	2925	2925	2925	217
440	20240320	131500	24830140	2925	2925	2925	2925	0
441	20240320	131400	24830140	2925	2925	2925	2925	0
442	20240320	131300	24830140	2925	2925	2925	2925	0
443	20240320	131200	24830140	2925	2925	2925	2925	0
444	20240320	131100	24830140	2925	2925	2925	2925	0
445	20240320	131000	24830140	2925	2925	2925	2925	0
446	20240320	130900	24830140	2925	2925	2925	2925	0
447	20240320	130800	24830140	2925	2925	2925	2925	0
448	20240320	130700	24830140	2925	2925	2925	2925	0
449	20240320	130600	24830140	2925	2925	2925	2925	0
450	20240320	130500	24830140	2925	2925	2925	2925	0
451	20240320	130400	24830140	2925	2925	2925	2925	0
452	20240320	130300	24830140	2925	2925	2925	2925	0
453	20240320	130200	24830140	2925	2925	2925	2925	200
454	20240320	130100	24245140	2930	2930	2930	2930	0
455	20240320	130000	24245140	2930	2930	2930	2930	1
456	20240320	125900	24242210	2930	2930	2930	2930	0
457	20240320	125800	24242210	2930	2930	2930	2930	0
458	20240320	125700	24242210	2930	2930	2930	2930	0
459	20240320	125600	24242210	2930	2930	2930	2930	0
460	20240320	125500	24242210	2930	2930	2930	2930	0
461	20240320	125400	24242210	2930	2930	2930	2930	0
462	20240320	125300	24242210	2930	2930	2930	2930	0
463	20240320	125200	24242210	2930	2930	2930	2930	13
464	20240320	125100	24204120	2930	2930	2930	2930	0
465	20240320	125000	24204120	2930	2930	2930	2930	0
466	20240320	124900	24204120	2930	2930	2930	2930	0
467	20240320	124800	24204120	2930	2930	2930	2930	0
468	20240320	124700	24204120	2930	2930	2930	2930	0
469	20240320	124600	24204120	2930	2930	2930	2930	0
470	20240320	124500	24204120	2930	2930	2930	2930	0
471	20240320	124400	24204120	2930	2930	2930	2930	3
472	20240320	124300	24195330	2925	2925	2925	2925	0
473	20240320	124200	24195330	2925	2925	2925	2925	0
474	20240320	124100	24195330	2925	2925	2925	2925	0
475	20240320	124000	24195330	2925	2925	2925	2925	1
476	20240320	123900	24192405	2925	2925	2925	2925	0
477	20240320	123800	24192405	2925	2925	2925	2925	0
478	20240320	123700	24192405	2925	2925	2925	2925	0
479	20240320	123600	24192405	2925	2925	2925	2925	0
480	20240320	123500	24192405	2925	2925	2925	2925	0
481	20240320	123400	24192405	2925	2925	2925	2925	0
482	20240320	123300	24192405	2925	2925	2925	2925	0
483	20240320	123200	24192405	2925	2925	2925	2925	300
484	20240320	123100	23314905	2925	2925	2925	2925	0
485	20240320	123000	23314905	2925	2925	2925	2925	0
486	20240320	122900	23314905	2925	2925	2925	2925	0
487	20240320	122800	23314905	2925	2925	2925	2925	0
488	20240320	122700	23314905	2925	2925	2925	2925	0
489	20240320	122600	23314905	2925	2925	2925	2925	10
490	20240320	122500	23285655	2920	2920	2920	2920	1
491	20240320	122400	23282735	2920	2920	2920	2920	0
492	20240320	122300	23282735	2920	2920	2920	2920	17
493	20240320	122200	23233095	2920	2920	2920	2920	0
494	20240320	122100	23233095	2920	2920	2920	2920	0
495	20240320	122000	23233095	2920	2920	2920	2920	0
496	20240320	121900	23233095	2920	2920	2920	2920	0
497	20240320	121800	23233095	2920	2920	2920	2920	60
498	20240320	121700	23057895	2920	2920	2920	2920	0
499	20240320	121600	23057895	2920	2920	2920	2920	0
500	20240320	121500	23057895	2920	2925	2925	2920	426
501	20240320	121400	21813605	2925	2925	2925	2925	0
502	20240320	121300	21813605	2925	2925	2925	2925	48
503	20240320	121200	21673205	2925	2925	2925	2925	0
504	20240320	121100	21673205	2925	2925	2925	2925	1
505	20240320	121000	21670280	2920	2920	2920	2920	1
506	20240320	120900	21667360	2925	2925	2925	2925	18
507	20240320	120800	21614710	2925	2925	2925	2925	0
508	20240320	120700	21614710	2925	2925	2925	2925	0
509	20240320	120600	21614710	2925	2925	2925	2925	0
510	20240320	120500	21614710	2925	2925	2925	2925	0
511	20240320	120400	21614710	2925	2925	2925	2925	0
512	20240320	120300	21614710	2925	2925	2925	2925	0
513	20240320	120200	21614710	2925	2925	2925	2925	0
514	20240320	120100	21614710	2925	2925	2925	2925	0
515	20240320	120000	21614710	2925	2925	2925	2925	0
516	20240320	115900	21614710	2925	2925	2925	2925	0
517	20240320	115800	21614710	2925	2925	2925	2925	0
518	20240320	115700	21614710	2925	2925	2925	2925	0
519	20240320	115600	21614710	2925	2925	2925	2925	0
520	20240320	115500	21614710	2925	2925	2925	2925	1
521	20240320	115400	21611785	2925	2925	2925	2925	0
522	20240320	115300	21611785	2925	2925	2925	2925	0
523	20240320	115200	21611785	2925	2925	2925	2925	0
524	20240320	115100	21611785	2925	2925	2925	2925	0
525	20240320	115000	21611785	2925	2925	2925	2925	0
526	20240320	114900	21611785	2925	2925	2925	2925	0
527	20240320	114800	21611785	2925	2925	2925	2925	4
528	20240320	114700	21600085	2925	2925	2925	2925	0
529	20240320	114600	21600085	2925	2925	2925	2925	0
530	20240320	114500	21600085	2925	2925	2925	2925	0
531	20240320	114400	21600085	2925	2925	2925	2925	0
532	20240320	114300	21600085	2925	2925	2925	2925	0
533	20240320	114200	21600085	2925	2925	2925	2925	0
534	20240320	114100	21600085	2925	2925	2925	2925	0
535	20240320	114000	21600085	2925	2925	2925	2925	1
536	20240320	113900	21597160	2930	2930	2930	2930	0
537	20240320	113800	21597160	2930	2930	2930	2930	0
538	20240320	113700	21597160	2930	2930	2930	2930	2
539	20240320	113600	21591300	2920	2920	2920	2920	0
540	20240320	113500	21591300	2920	2920	2920	2920	0
541	20240320	113400	21591300	2920	2920	2920	2920	0
542	20240320	113300	21591300	2920	2920	2920	2920	0
543	20240320	113200	21591300	2920	2920	2920	2920	0
544	20240320	113100	21591300	2920	2920	2920	2920	0
545	20240320	113000	21591300	2920	2920	2920	2920	0
546	20240320	112900	21591300	2920	2920	2920	2920	0
547	20240320	112800	21591300	2920	2920	2920	2920	0
548	20240320	112700	21591300	2920	2920	2920	2920	0
549	20240320	112600	21591300	2920	2920	2920	2920	0
550	20240320	112500	21591300	2920	2920	2920	2920	22
551	20240320	112400	21527060	2920	2920	2920	2920	13
552	20240320	112300	21489100	2920	2920	2920	2920	0
553	20240320	112200	21489100	2920	2920	2920	2920	0
554	20240320	112100	21489100	2920	2920	2920	2920	187
555	20240320	112000	20943060	2920	2920	2920	2920	0
556	20240320	111900	20943060	2920	2920	2920	2920	0
557	20240320	111800	20943060	2920	2920	2920	2920	1030
558	20240320	111700	17935460	2920	2920	2920	2920	1019
559	20240320	111600	14959980	2925	2925	2925	2925	689
560	20240320	111500	12944655	2925	2925	2925	2925	0
561	20240320	111400	12944655	2925	2925	2925	2925	0
562	20240320	111300	12944655	2925	2925	2925	2925	0
563	20240320	111200	12944655	2925	2925	2925	2925	0
564	20240320	111100	12944655	2925	2925	2925	2925	0
565	20240320	111000	12944655	2925	2925	2925	2925	2
566	20240320	110900	12938805	2935	2935	2935	2935	0
567	20240320	110800	12938805	2935	2935	2935	2935	0
568	20240320	110700	12938805	2935	2935	2935	2935	0
569	20240320	110600	12938805	2935	2935	2935	2935	0
570	20240320	110500	12938805	2935	2935	2935	2935	0
571	20240320	110400	12938805	2935	2935	2935	2935	0
572	20240320	110300	12938805	2935	2935	2935	2935	0
573	20240320	110200	12938805	2935	2935	2935	2935	0
574	20240320	110100	12938805	2935	2930	2935	2930	134
575	20240320	110000	12545985	2925	2925	2925	2925	0
576	20240320	105900	12545985	2925	2925	2925	2925	0
577	20240320	105800	12545985	2925	2925	2925	2925	0
578	20240320	105700	12545985	2925	2925	2925	2925	0
579	20240320	105600	12545985	2925	2925	2925	2925	0
580	20240320	105500	12545985	2925	2925	2925	2925	2
581	20240320	105400	12540135	2930	2930	2930	2930	64
582	20240320	105300	12352615	2930	2930	2930	2930	0
583	20240320	105200	12352615	2930	2930	2930	2930	0
584	20240320	105100	12352615	2930	2930	2930	2930	0
585	20240320	105000	12352615	2930	2930	2930	2930	0
586	20240320	104900	12352615	2930	2930	2930	2930	0
587	20240320	104800	12352615	2930	2935	2935	2930	97
588	20240320	104700	12068270	2930	2930	2930	2930	0
589	20240320	104600	12068270	2930	2930	2930	2930	0
590	20240320	104500	12068270	2930	2930	2930	2930	185
591	20240320	104400	11526220	2935	2935	2935	2935	470
592	20240320	104300	10146770	2935	2935	2935	2935	0
593	20240320	104200	10146770	2935	2935	2935	2935	0
594	20240320	104100	10146770	2935	2935	2935	2935	7
595	20240320	104000	10126225	2930	2930	2930	2930	5
596	20240320	103900	10111575	2930	2930	2930	2930	0
597	20240320	103800	10111575	2930	2930	2930	2930	0
598	20240320	103700	10111575	2930	2930	2930	2930	0
599	20240320	103600	10111575	2930	2930	2930	2930	17
600	20240320	103500	10061765	2935	2935	2935	2935	5
601	20240320	103400	10047090	2930	2930	2930	2930	0
602	20240320	103300	10047090	2930	2930	2930	2930	0
603	20240320	103200	10047090	2930	2930	2930	2930	0
604	20240320	103100	10047090	2930	2930	2930	2930	0
605	20240320	103000	10047090	2930	2930	2930	2930	0
606	20240320	102900	10047090	2930	2930	2930	2930	0
607	20240320	102800	10047090	2930	2930	2930	2930	0
608	20240320	102700	10047090	2930	2930	2930	2930	0
609	20240320	102600	10047090	2930	2930	2930	2930	0
610	20240320	102500	10047090	2930	2930	2930	2930	2
611	20240320	102400	10041230	2930	2930	2930	2930	419
612	20240320	102300	8813560	2925	2925	2925	2925	0
613	20240320	102200	8813560	2925	2925	2925	2925	0
614	20240320	102100	8813560	2925	2925	2925	2925	53
615	20240320	102000	8658535	2925	2925	2925	2925	10
616	20240320	101900	8629285	2925	2925	2925	2925	0
617	20240320	101800	8629285	2925	2925	2925	2925	0
618	20240320	101700	8629285	2925	2925	2925	2925	0
619	20240320	101600	8629285	2925	2925	2925	2925	0
620	20240320	101500	8629285	2925	2925	2925	2925	100
621	20240320	101400	8336785	2925	2925	2925	2925	0
622	20240320	101300	8336785	2925	2925	2925	2925	0
623	20240320	101200	8336785	2925	2925	2925	2925	0
624	20240320	101100	8336785	2925	2925	2925	2925	0
625	20240320	101000	8336785	2925	2925	2925	2925	10
626	20240320	100900	8307535	2930	2930	2930	2930	0
627	20240320	100800	8307535	2930	2930	2930	2930	5
628	20240320	100700	8292885	2930	2930	2930	2930	0
629	20240320	100600	8292885	2930	2930	2930	2930	97
630	20240320	100500	8008675	2925	2925	2925	2925	0
631	20240320	100400	8008675	2925	2925	2925	2925	63
632	20240320	100300	7824400	2920	2920	2920	2920	0
633	20240320	100200	7824400	2920	2925	2925	2920	288
634	20240320	100100	6983055	2925	2925	2925	2925	0
635	20240320	100000	6983055	2925	2925	2925	2925	0
636	20240320	095900	6983055	2925	2925	2925	2925	431
637	20240320	095800	5722380	2930	2930	2930	2930	0
638	20240320	095700	5722380	2930	2930	2930	2930	5
639	20240320	095600	5707730	2930	2930	2930	2930	0
640	20240320	095500	5707730	2930	2930	2930	2930	27
641	20240320	095400	5628620	2925	2925	2925	2925	0
642	20240320	095300	5628620	2925	2925	2925	2925	0
643	20240320	095200	5628620	2925	2925	2925	2925	0
644	20240320	095100	5628620	2925	2925	2925	2925	3
645	20240320	095000	5619845	2930	2930	2930	2930	0
646	20240320	094900	5619845	2930	2930	2930	2930	0
647	20240320	094800	5619845	2930	2930	2930	2930	0
648	20240320	094700	5619845	2930	2930	2930	2930	52
649	20240320	094600	5467485	2930	2930	2930	2930	0
650	20240320	094500	5467485	2930	2930	2930	2930	0
651	20240320	094400	5467485	2930	2930	2930	2930	0
652	20240320	094300	5467485	2930	2930	2930	2930	0
653	20240320	094200	5467485	2930	2930	2930	2930	0
654	20240320	094100	5467485	2930	2930	2930	2930	44
655	20240320	094000	5338565	2930	2930	2930	2930	0
656	20240320	093900	5338565	2930	2930	2930	2930	0
657	20240320	093800	5338565	2930	2930	2930	2930	0
658	20240320	093700	5338565	2930	2930	2930	2930	0
659	20240320	093600	5338565	2930	2930	2930	2930	0
660	20240320	093500	5338565	2930	2930	2930	2930	0
661	20240320	093400	5338565	2930	2930	2930	2930	0
662	20240320	093300	5338565	2930	2930	2930	2930	1
663	20240320	093200	5335635	2935	2935	2935	2935	0
664	20240320	093100	5335635	2935	2935	2935	2935	50
665	20240320	093000	5188885	2920	2920	2920	2920	0
666	20240320	092900	5188885	2920	2920	2920	2920	0
667	20240320	092800	5188885	2920	2920	2920	2920	0
668	20240320	092700	5188885	2920	2920	2920	2920	0
669	20240320	092600	5188885	2920	2920	2920	2920	0
670	20240320	092500	5188885	2920	2920	2920	2920	33
671	20240320	092400	5092525	2920	2920	2920	2920	0
672	20240320	092300	5092525	2920	2920	2920	2920	3
673	20240320	092200	5083765	2915	2915	2915	2915	0
674	20240320	092100	5083765	2915	2915	2915	2915	0
675	20240320	092000	5083765	2915	2915	2915	2915	0
676	20240320	091900	5083765	2915	2915	2915	2915	0
677	20240320	091800	5083765	2915	2915	2915	2915	0
678	20240320	091700	5083765	2915	2915	2915	2915	0
679	20240320	091600	5083765	2915	2915	2915	2915	0
680	20240320	091500	5083765	2915	2915	2915	2915	0
681	20240320	091400	5083765	2915	2915	2915	2915	52
682	20240320	091300	4932185	2920	2925	2925	2920	148
683	20240320	091200	4499725	2920	2930	2930	2920	98
684	20240320	091100	4213155	2935	2935	2935	2935	0
685	20240320	091000	4213155	2935	2935	2935	2935	40
686	20240320	090900	4095755	2950	2950	2950	2950	300
687	20240320	090800	3210755	2950	2950	2950	2950	1
688	20240320	090700	3207805	2950	2950	2950	2950	0
689	20240320	090600	3207805	2950	2950	2950	2950	6
690	20240320	090500	3190105	2950	2950	2950	2950	282
691	20240320	090400	2358205	2935	2935	2935	2935	1
692	20240320	090300	2355270	2950	2935	2950	2935	2
693	20240320	090200	2349385	2935	2950	2950	2935	29
694	20240320	090100	2263850	2950	2950	2950	2935	68
695	20240320	090000	2063265	2935	2935	2940	2935	148