KissMeData/058860/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	193700	332947645	2930	2930	2930	2930	5800
3	20240320	193600	332947645	2930	2930	2930	2930	0
4	20240320	193500	332947645	2930	2930	2930	2930	0
5	20240320	193400	332947645	2930	2930	2930	2930	0
6	20240320	193300	332947645	2930	2930	2930	2930	0
7	20240320	193200	332947645	2930	2930	2930	2930	0
8	20240320	193100	332947645	2930	2930	2930	2930	0
9	20240320	193000	332947645	2930	2930	2930	2930	0
10	20240320	192900	332947645	2930	2930	2930	2930	0
11	20240320	192800	332947645	2930	2930	2930	2930	0
12	20240320	192700	332947645	2930	2930	2930	2930	0
13	20240320	192600	332947645	2930	2930	2930	2930	0
14	20240320	192500	332947645	2930	2930	2930	2930	0
15	20240320	192400	332947645	2930	2930	2930	2930	0
16	20240320	192300	332947645	2930	2930	2930	2930	0
17	20240320	192200	332947645	2930	2930	2930	2930	0
18	20240320	192100	332947645	2930	2930	2930	2930	0
19	20240320	192000	332947645	2930	2930	2930	2930	0
20	20240320	191900	332947645	2930	2930	2930	2930	0
21	20240320	191800	332947645	2930	2930	2930	2930	0
22	20240320	191700	332947645	2930	2930	2930	2930	0
23	20240320	191600	332947645	2930	2930	2930	2930	0
24	20240320	191500	332947645	2930	2930	2930	2930	0
25	20240320	191400	332947645	2930	2930	2930	2930	0
26	20240320	191300	332947645	2930	2930	2930	2930	0
27	20240320	191200	332947645	2930	2930	2930	2930	0
28	20240320	191100	332947645	2930	2930	2930	2930	0
29	20240320	191000	332947645	2930	2930	2930	2930	0
30	20240320	190900	332947645	2930	2930	2930	2930	0
31	20240320	190800	332947645	2930	2930	2930	2930	0
32	20240320	190700	332947645	2930	2930	2930	2930	5800
33	20240320	190600	332947645	2930	2930	2930	2930	0
34	20240320	190500	332947645	2930	2930	2930	2930	0
35	20240320	190400	332947645	2930	2930	2930	2930	0
36	20240320	190300	332947645	2930	2930	2930	2930	0
37	20240320	190200	332947645	2930	2930	2930	2930	0
38	20240320	190100	332947645	2930	2930	2930	2930	0
39	20240320	190000	332947645	2930	2930	2930	2930	0
40	20240320	185900	332947645	2930	2930	2930	2930	0
41	20240320	185800	332947645	2930	2930	2930	2930	0
42	20240320	185700	332947645	2930	2930	2930	2930	0
43	20240320	185600	332947645	2930	2930	2930	2930	0
44	20240320	185500	332947645	2930	2930	2930	2930	0
45	20240320	185400	332947645	2930	2930	2930	2930	0
46	20240320	185300	332947645	2930	2930	2930	2930	0
47	20240320	185200	332947645	2930	2930	2930	2930	0
48	20240320	185100	332947645	2930	2930	2930	2930	0
49	20240320	185000	332947645	2930	2930	2930	2930	0
50	20240320	184900	332947645	2930	2930	2930	2930	0
51	20240320	184800	332947645	2930	2930	2930	2930	0
52	20240320	184700	332947645	2930	2930	2930	2930	0
53	20240320	184600	332947645	2930	2930	2930	2930	0
54	20240320	184500	332947645	2930	2930	2930	2930	0
55	20240320	184400	332947645	2930	2930	2930	2930	0
56	20240320	184300	332947645	2930	2930	2930	2930	0
57	20240320	184200	332947645	2930	2930	2930	2930	0
58	20240320	184100	332947645	2930	2930	2930	2930	0
59	20240320	184000	332947645	2930	2930	2930	2930	0
60	20240320	183900	332947645	2930	2930	2930	2930	0
61	20240320	183800	332947645	2930	2930	2930	2930	0
62	20240320	183700	332947645	2930	2930	2930	2930	5800
63	20240320	183600	332947645	2930	2930	2930	2930	0
64	20240320	183500	332947645	2930	2930	2930	2930	0
65	20240320	183400	332947645	2930	2930	2930	2930	0
66	20240320	183300	332947645	2930	2930	2930	2930	0
67	20240320	183200	332947645	2930	2930	2930	2930	0
68	20240320	183100	332947645	2930	2930	2930	2930	0
69	20240320	183000	332947645	2930	2930	2930	2930	0
70	20240320	182900	332947645	2930	2930	2930	2930	0
71	20240320	182800	332947645	2930	2930	2930	2930	0
72	20240320	182700	332947645	2930	2930	2930	2930	0
73	20240320	182600	332947645	2930	2930	2930	2930	0
74	20240320	182500	332947645	2930	2930	2930	2930	0
75	20240320	182400	332947645	2930	2930	2930	2930	0
76	20240320	182300	332947645	2930	2930	2930	2930	0
77	20240320	182200	332947645	2930	2930	2930	2930	0
78	20240320	182100	332947645	2930	2930	2930	2930	0
79	20240320	182000	332947645	2930	2930	2930	2930	0
80	20240320	181900	332947645	2930	2930	2930	2930	0
81	20240320	181800	332947645	2930	2930	2930	2930	0
82	20240320	181700	332947645	2930	2930	2930	2930	0
83	20240320	181600	332947645	2930	2930	2930	2930	0
84	20240320	181500	332947645	2930	2930	2930	2930	0
85	20240320	181400	332947645	2930	2930	2930	2930	0
86	20240320	181300	332947645	2930	2930	2930	2930	0
87	20240320	181200	332947645	2930	2930	2930	2930	0
88	20240320	181100	332947645	2930	2930	2930	2930	0
89	20240320	181000	332947645	2930	2930	2930	2930	0
90	20240320	180900	332947645	2930	2930	2930	2930	0
91	20240320	180800	332947645	2930	2930	2930	2930	0
92	20240320	180700	332947645	2930	2930	2930	2930	5800
93	20240320	180600	332947645	2930	2930	2930	2930	0
94	20240320	180500	332947645	2930	2930	2930	2930	0
95	20240320	180400	332947645	2930	2930	2930	2930	0
96	20240320	180300	332947645	2930	2930	2930	2930	0
97	20240320	180200	332947645	2930	2930	2930	2930	0
98	20240320	180100	332947645	2930	2930	2930	2930	0
99	20240320	180000	332947645	2930	2930	2930	2930	0
100	20240320	175900	332947645	2930	2930	2930	2930	0
101	20240320	175800	332947645	2930	2930	2930	2930	0
102	20240320	175700	332947645	2930	2930	2930	2930	0
103	20240320	175600	332947645	2930	2930	2930	2930	0
104	20240320	175500	332947645	2930	2930	2930	2930	0
105	20240320	175400	332947645	2930	2930	2930	2930	0
106	20240320	175300	332947645	2930	2930	2930	2930	0
107	20240320	175200	332947645	2930	2930	2930	2930	0
108	20240320	175100	332947645	2930	2930	2930	2930	0
109	20240320	175000	332947645	2930	2930	2930	2930	0
110	20240320	174900	332947645	2930	2930	2930	2930	0
111	20240320	174800	332947645	2930	2930	2930	2930	0
112	20240320	174700	332947645	2930	2930	2930	2930	0
113	20240320	174600	332947645	2930	2930	2930	2930	0
114	20240320	174500	332947645	2930	2930	2930	2930	0
115	20240320	174400	332947645	2930	2930	2930	2930	0
116	20240320	174300	332947645	2930	2930	2930	2930	0
117	20240320	174200	332947645	2930	2930	2930	2930	0
118	20240320	174100	332947645	2930	2930	2930	2930	0
119	20240320	174000	332947645	2930	2930	2930	2930	0
120	20240320	173900	332947645	2930	2930	2930	2930	0
121	20240320	173800	332947645	2930	2930	2930	2930	0
122	20240320	173700	332947645	2930	2930	2930	2930	5800
123	20240320	173600	332947645	2930	2930	2930	2930	0
124	20240320	173500	332947645	2930	2930	2930	2930	0
125	20240320	173400	332947645	2930	2930	2930	2930	0
126	20240320	173300	332947645	2930	2930	2930	2930	0
127	20240320	173200	332947645	2930	2930	2930	2930	0
128	20240320	173100	332947645	2930	2930	2930	2930	0
129	20240320	173000	332947645	2930	2930	2930	2930	0
130	20240320	172900	332947645	2930	2930	2930	2930	0
131	20240320	172800	332947645	2930	2930	2930	2930	0
132	20240320	172700	332947645	2930	2930	2930	2930	0
133	20240320	172600	332947645	2930	2930	2930	2930	0
134	20240320	172500	332947645	2930	2930	2930	2930	0
135	20240320	172400	332947645	2930	2930	2930	2930	0
136	20240320	172300	332947645	2930	2930	2930	2930	0
137	20240320	172200	332947645	2930	2930	2930	2930	0
138	20240320	172100	332947645	2930	2930	2930	2930	0
139	20240320	172000	332947645	2930	2930	2930	2930	0
140	20240320	171900	332947645	2930	2930	2930	2930	0
141	20240320	171800	332947645	2930	2930	2930	2930	0
142	20240320	171700	332947645	2930	2930	2930	2930	0
143	20240320	171600	332947645	2930	2930	2930	2930	0
144	20240320	171500	332947645	2930	2930	2930	2930	0
145	20240320	171400	332947645	2930	2930	2930	2930	0
146	20240320	171300	332947645	2930	2930	2930	2930	0
147	20240320	171200	332947645	2930	2930	2930	2930	0
148	20240320	171100	332947645	2930	2930	2930	2930	0
149	20240320	171000	332947645	2930	2930	2930	2930	0
150	20240320	170900	332947645	2930	2930	2930	2930	0
151	20240320	170800	332947645	2930	2930	2930	2930	0
152	20240320	170700	332947645	2930	2930	2930	2930	5800
153	20240320	170600	332947645	2930	2930	2930	2930	0
154	20240320	170500	332947645	2930	2930	2930	2930	0
155	20240320	170400	332947645	2930	2930	2930	2930	0
156	20240320	170300	332947645	2930	2930	2930	2930	0
157	20240320	170200	332947645	2930	2930	2930	2930	0
158	20240320	170100	332947645	2930	2930	2930	2930	0
159	20240320	170000	332947645	2930	2930	2930	2930	0
160	20240320	165900	332947645	2930	2930	2930	2930	0
161	20240320	165800	332947645	2930	2930	2930	2930	0
162	20240320	165700	332947645	2930	2930	2930	2930	0
163	20240320	165600	332947645	2930	2930	2930	2930	0
164	20240320	165500	332947645	2930	2930	2930	2930	0
165	20240320	165400	332947645	2930	2930	2930	2930	0
166	20240320	165300	332947645	2930	2930	2930	2930	0
167	20240320	165200	332947645	2930	2930	2930	2930	0
168	20240320	165100	332947645	2930	2930	2930	2930	0
169	20240320	165000	332947645	2930	2930	2930	2930	0
170	20240320	164900	332947645	2930	2930	2930	2930	0
171	20240320	164800	332947645	2930	2930	2930	2930	0
172	20240320	164700	332947645	2930	2930	2930	2930	0
173	20240320	164600	332947645	2930	2930	2930	2930	0
174	20240320	164500	332947645	2930	2930	2930	2930	0
175	20240320	164400	332947645	2930	2930	2930	2930	0
176	20240320	164300	332947645	2930	2930	2930	2930	0
177	20240320	164200	332947645	2930	2930	2930	2930	0
178	20240320	164100	332947645	2930	2930	2930	2930	0
179	20240320	164000	332947645	2930	2930	2930	2930	0
180	20240320	163900	332947645	2930	2930	2930	2930	0
181	20240320	163800	332947645	2930	2930	2930	2930	0
182	20240320	163700	332947645	2930	2930	2930	2930	5800
183	20240320	163600	332947645	2930	2930	2930	2930	0
184	20240320	163500	332947645	2930	2930	2930	2930	0
185	20240320	163400	332947645	2930	2930	2930	2930	0
186	20240320	163300	332947645	2930	2930	2930	2930	0
187	20240320	163200	332947645	2930	2930	2930	2930	0
188	20240320	163100	332947645	2930	2930	2930	2930	0
189	20240320	163000	332947645	2930	2930	2930	2930	0
190	20240320	162900	332947645	2930	2930	2930	2930	0
191	20240320	162800	332947645	2930	2930	2930	2930	0
192	20240320	162700	332947645	2930	2930	2930	2930	0
193	20240320	162600	332947645	2930	2930	2930	2930	0
194	20240320	162500	332947645	2930	2930	2930	2930	0
195	20240320	162400	332947645	2930	2930	2930	2930	0
196	20240320	162300	332947645	2930	2930	2930	2930	0
197	20240320	162200	332947645	2930	2930	2930	2930	0
198	20240320	162100	332947645	2930	2930	2930	2930	0
199	20240320	162000	332947645	2930	2930	2930	2930	0
200	20240320	161900	332947645	2930	2930	2930	2930	0
201	20240320	161800	332947645	2930	2930	2930	2930	0
202	20240320	161700	332947645	2930	2930	2930	2930	0
203	20240320	161600	332947645	2930	2930	2930	2930	0
204	20240320	161500	332947645	2930	2930	2930	2930	0
205	20240320	161400	332947645	2930	2930	2930	2930	0
206	20240320	161300	332947645	2930	2930	2930	2930	0
207	20240320	161200	332947645	2930	2930	2930	2930	0
208	20240320	161100	332947645	2930	2930	2930	2930	0
209	20240320	161000	332947645	2930	2930	2930	2930	0
210	20240320	160900	332947645	2930	2930	2930	2930	0
211	20240320	160800	332947645	2930	2930	2930	2930	0
212	20240320	160700	332947645	2930	2930	2930	2930	5800
213	20240320	160600	332947645	2930	2930	2930	2930	0
214	20240320	160500	332947645	2930	2930	2930	2930	0
215	20240320	160400	332947645	2930	2930	2930	2930	0
216	20240320	160300	332947645	2930	2930	2930	2930	0
217	20240320	160200	332947645	2930	2930	2930	2930	0
218	20240320	160100	332947645	2930	2930	2930	2930	0
219	20240320	160000	332947645	2930	2930	2930	2930	0
220	20240320	155900	332947645	2930	2930	2930	2930	0
221	20240320	155800	332947645	2930	2930	2930	2930	0
222	20240320	155700	332947645	2930	2930	2930	2930	0
223	20240320	155600	332947645	2930	2930	2930	2930	0
224	20240320	155500	332947645	2930	2930	2930	2930	0
225	20240320	155400	332947645	2930	2930	2930	2930	0
226	20240320	155300	332947645	2930	2930	2930	2930	0
227	20240320	155200	332947645	2930	2930	2930	2930	0
228	20240320	155100	332947645	2930	2930	2930	2930	0
229	20240320	155000	332947645	2930	2930	2930	2930	0
230	20240320	154900	332947645	2930	2930	2930	2930	0
231	20240320	154800	332947645	2930	2930	2930	2930	0
232	20240320	154700	332947645	2930	2930	2930	2930	0
233	20240320	154600	332947645	2930	2930	2930	2930	0
234	20240320	154500	332947645	2930	2930	2930	2930	0
235	20240320	154400	332947645	2930	2930	2930	2930	0
236	20240320	154300	332947645	2930	2930	2930	2930	0
237	20240320	154200	332947645	2930	2930	2930	2930	0
238	20240320	154100	332947645	2930	2930	2930	2930	0
239	20240320	154000	332947645	2930	2930	2930	2930	0
240	20240320	153900	332947645	2930	2930	2930	2930	0
241	20240320	153800	332947645	2930	2930	2930	2930	0
242	20240320	153700	332947645	2930	2930	2930	2930	5800
243	20240320	153600	332947645	2930	2930	2930	2930	0
244	20240320	153500	332947645	2930	2930	2930	2930	0
245	20240320	153400	332947645	2930	2930	2930	2930	0
246	20240320	153300	332947645	2930	2930	2930	2930	0
247	20240320	153200	332947645	2930	2930	2930	2930	0
248	20240320	153100	332947645	2930	2930	2930	2930	0
249	20240320	153000	332947645	2930	2930	2930	2930	5800
250	20240320	152900	315953645	2940	2940	2940	2940	0
251	20240320	152800	315953645	2940	2940	2940	2940	0
252	20240320	152700	315953645	2940	2940	2940	2940	0
253	20240320	152600	315953645	2940	2940	2940	2940	0
254	20240320	152500	315953645	2940	2940	2940	2940	0
255	20240320	152400	315953645	2940	2940	2940	2940	0
256	20240320	152300	315953645	2940	2940	2940	2940	0
257	20240320	152200	315953645	2940	2940	2940	2940	0
258	20240320	152100	315953645	2940	2940	2940	2940	0
259	20240320	152000	315953645	2940	2940	2940	2940	0
260	20240320	151900	315953645	2940	2930	2940	2925	5247
261	20240320	151800	300605360	2940	2940	2940	2935	56
262	20240320	151700	300440905	2940	2930	2940	2925	2028
263	20240320	151600	294507240	2930	2935	2935	2925	51
264	20240320	151500	294357890	2935	2935	2935	2925	15
265	20240320	151400	294313915	2935	2935	2935	2925	54
266	20240320	151300	294155855	2935	2935	2935	2930	16
267	20240320	151200	294108910	2935	2935	2935	2930	99
268	20240320	151100	293818415	2935	2935	2935	2935	11
269	20240320	151000	293786130	2935	2930	2935	2930	515
270	20240320	150900	292277010	2935	2935	2935	2935	10
271	20240320	150800	292247660	2935	2935	2935	2935	12
272	20240320	150700	292212440	2935	2930	2935	2930	691
273	20240320	150600	290187760	2935	2935	2935	2935	10
274	20240320	150500	290158410	2935	2935	2935	2935	61
275	20240320	150400	289979375	2935	2935	2935	2935	9
276	20240320	150300	289952960	2935	2935	2935	2935	12
277	20240320	150200	289917740	2935	2935	2935	2930	10
278	20240320	150100	289888395	2935	2935	2935	2935	10
279	20240320	150000	289859045	2935	2940	2940	2935	366
280	20240320	145900	288784815	2940	2940	2940	2940	15
281	20240320	145800	288740715	2940	2940	2940	2940	1723
282	20240320	145700	283675095	2940	2940	2940	2940	15
283	20240320	145600	283630995	2940	2940	2940	2940	19
284	20240320	145500	283575135	2940	2940	2940	2940	15
285	20240320	145400	283531035	2940	2935	2940	2935	18
286	20240320	145300	283478185	2935	2935	2935	2935	85
287	20240320	145200	283228710	2935	2935	2935	2935	20
288	20240320	145100	283170010	2935	2930	2935	2930	733
289	20240320	145000	281022155	2940	2940	2940	2940	21
290	20240320	144900	280960415	2940	2940	2940	2940	15
291	20240320	144800	280916315	2940	2940	2940	2935	743
292	20240320	144700	278734820	2940	2940	2940	2940	21
293	20240320	144600	278673080	2940	2940	2940	2940	14
294	20240320	144500	278631920	2940	2940	2940	2940	39
295	20240320	144400	278517260	2940	2940	2945	2940	1841
296	20240320	144300	273104620	2940	2935	2940	2935	9442
297	20240320	144200	245371285	2935	2935	2935	2935	14
298	20240320	144100	245330195	2935	2935	2935	2935	5129
299	20240320	144000	230276580	2935	2935	2935	2930	174
300	20240320	143900	229766690	2935	2930	2935	2930	234
301	20240320	143800	229081050	2930	2930	2930	2925	169
302	20240320	143700	228586630	2930	2930	2930	2930	18
303	20240320	143600	228533890	2930	2930	2930	2930	18
304	20240320	143500	228481150	2930	2930	2930	2930	11
305	20240320	143400	228448920	2930	2930	2930	2930	17
306	20240320	143300	228399110	2930	2930	2930	2930	33
307	20240320	143200	228302420	2930	2930	2930	2930	21
308	20240320	143100	228240890	2930	2930	2930	2930	23
309	20240320	143000	228173500	2935	2930	2935	2930	24
310	20240320	142900	228103110	2935	2935	2935	2935	20
311	20240320	142800	228044410	2935	2935	2935	2930	23
312	20240320	142700	227976955	2935	2935	2935	2930	38
313	20240320	142600	227865525	2935	2935	2935	2930	61
314	20240320	142500	227686640	2935	2935	2935	2935	117
315	20240320	142400	227343245	2935	2935	2935	2935	13
316	20240320	142300	227305090	2935	2935	2935	2935	25
317	20240320	142200	227231715	2935	2935	2935	2935	19
318	20240320	142100	227175950	2935	2935	2935	2935	16
319	20240320	142000	227128990	2935	2935	2935	2935	19
320	20240320	141900	227073225	2935	2930	2935	2930	125
321	20240320	141800	226706970	2930	2935	2935	2930	231
322	20240320	141700	226030080	2935	2935	2935	2935	16
323	20240320	141600	225983120	2935	2935	2935	2935	19
324	20240320	141500	225927355	2935	2935	2935	2935	15
325	20240320	141400	225883330	2935	2935	2935	2935	17
326	20240320	141300	225833435	2935	2935	2935	2935	14
327	20240320	141200	225792345	2935	2935	2935	2935	15
328	20240320	141100	225748320	2935	2940	2940	2935	15
329	20240320	141000	225704275	2935	2935	2935	2935	13
330	20240320	140900	225666120	2935	2935	2935	2935	20
331	20240320	140800	225607420	2935	2935	2935	2935	13
332	20240320	140700	225569265	2935	2940	2940	2930	3086
333	20240320	140600	216527135	2940	2940	2940	2940	17
334	20240320	140500	216477155	2940	2940	2940	2925	19
335	20240320	140400	216421310	2940	2940	2940	2925	17
336	20240320	140300	216371345	2940	2935	2940	2935	2390
337	20240320	140200	209356665	2935	2930	2935	2930	147
338	20240320	140100	208925895	2930	2930	2930	2930	15
339	20240320	140000	208881945	2930	2930	2930	2930	115
340	20240320	135900	208544995	2930	2930	2930	2930	13
341	20240320	135800	208506905	2930	2930	2930	2925	22
342	20240320	135700	208442470	2930	2930	2930	2930	17
343	20240320	135600	208392660	2930	2930	2930	2930	85
344	20240320	135500	208143610	2930	2930	2930	2930	13
345	20240320	135400	208105520	2930	2930	2930	2930	203
346	20240320	135300	207510730	2930	2930	2930	2925	18
347	20240320	135200	207457995	2930	2930	2930	2930	13
348	20240320	135100	207419905	2930	2930	2930	2930	22
349	20240320	135000	207355445	2930	2930	2930	2930	5
350	20240320	134900	207340795	2925	2925	2925	2925	0
351	20240320	134800	207340795	2925	2925	2925	2925	0
352	20240320	134700	207340795	2925	2925	2925	2925	5
353	20240320	134600	207326170	2925	2925	2925	2925	0
354	20240320	134500	207326170	2925	2925	2925	2925	0
355	20240320	134400	207326170	2925	2930	2930	2925	84
356	20240320	134300	207080435	2935	2935	2935	2935	100
357	20240320	134200	206786935	2935	2935	2935	2935	500
358	20240320	134100	205319435	2935	2935	2935	2935	0
359	20240320	134000	205319435	2935	2935	2935	2935	0
360	20240320	133900	205319435	2935	2935	2935	2935	0
361	20240320	133800	205319435	2935	2935	2935	2935	5
362	20240320	133700	205304760	2935	2935	2935	2935	0
363	20240320	133600	205304760	2935	2935	2935	2935	0
364	20240320	133500	205304760	2935	2935	2935	2935	0
365	20240320	133400	205304760	2935	2935	2935	2935	0
366	20240320	133300	205304760	2935	2935	2935	2935	0
367	20240320	133200	205304760	2935	2935	2935	2935	0
368	20240320	133100	205304760	2935	2935	2935	2935	1
369	20240320	133000	205301825	2935	2925	2935	2925	2
370	20240320	132900	205295965	2935	2935	2935	2935	0
371	20240320	132800	205295965	2935	2935	2935	2935	0
372	20240320	132700	205295965	2935	2935	2935	2935	0
373	20240320	132600	205295965	2935	2935	2935	2935	0
374	20240320	132500	205295965	2935	2935	2935	2935	0
375	20240320	132400	205295965	2935	2935	2935	2935	0
376	20240320	132300	205295965	2935	2935	2935	2935	0
377	20240320	132200	205295965	2935	2935	2935	2935	0
378	20240320	132100	205295965	2935	2930	2935	2930	1391
379	20240320	132000	201217235	2930	2930	2930	2930	0
380	20240320	131900	201217235	2930	2930	2930	2930	188
381	20240320	131800	200666395	2935	2935	2935	2935	0
382	20240320	131700	200666395	2935	2935	2935	2935	0
383	20240320	131600	200666395	2935	2935	2935	2935	0
384	20240320	131500	200666395	2935	2935	2935	2935	0
385	20240320	131400	200666395	2935	2930	2935	2930	51
386	20240320	131300	200516960	2930	2930	2930	2930	289
387	20240320	131200	199670190	2935	2935	2935	2935	0
388	20240320	131100	199670190	2935	2935	2935	2935	0
389	20240320	131000	199670190	2935	2935	2935	2935	0
390	20240320	130900	199670190	2935	2935	2935	2935	0
391	20240320	130800	199670190	2935	2935	2935	2935	0
392	20240320	130700	199670190	2935	2935	2935	2935	0
393	20240320	130600	199670190	2935	2935	2935	2935	0
394	20240320	130500	199670190	2935	2935	2935	2935	0
395	20240320	130400	199670190	2935	2935	2935	2935	0
396	20240320	130300	199670190	2935	2935	2935	2935	0
397	20240320	130200	199670190	2935	2935	2935	2935	0
398	20240320	130100	199670190	2935	2935	2935	2935	0
399	20240320	130000	199670190	2935	2935	2935	2935	0
400	20240320	125900	199670190	2935	2935	2935	2935	0
401	20240320	125800	199670190	2935	2935	2935	2935	1
402	20240320	125700	199667255	2935	2935	2935	2935	0
403	20240320	125600	199667255	2935	2935	2935	2935	0
404	20240320	125500	199667255	2935	2935	2935	2935	0
405	20240320	125400	199667255	2935	2935	2935	2935	100
406	20240320	125300	199373755	2935	2935	2935	2935	1
407	20240320	125200	199370820	2930	2930	2930	2930	100
408	20240320	125100	199077820	2935	2925	2935	2925	356
409	20240320	125000	198034785	2935	2925	2935	2925	6001
410	20240320	124900	180481850	2935	2925	2935	2925	4
411	20240320	124800	180470140	2935	2935	2935	2935	1
412	20240320	124700	180467205	2925	2925	2925	2925	0
413	20240320	124600	180467205	2925	2930	2930	2925	1600
414	20240320	124500	175786310	2935	2935	2935	2935	0
415	20240320	124400	175786310	2935	2935	2935	2935	0
416	20240320	124300	175786310	2935	2935	2935	2935	0
417	20240320	124200	175786310	2935	2935	2935	2935	0
418	20240320	124100	175786310	2935	2935	2935	2935	1
419	20240320	124000	175783375	2930	2930	2930	2930	400
420	20240320	123900	174611375	2935	2935	2935	2935	0
421	20240320	123800	174611375	2935	2935	2935	2935	0
422	20240320	123700	174611375	2935	2935	2935	2935	0
423	20240320	123600	174611375	2935	2935	2935	2935	0
424	20240320	123500	174611375	2935	2935	2935	2935	1
425	20240320	123400	174608440	2935	2930	2935	2930	2
426	20240320	123300	174602575	2935	2935	2935	2935	142
427	20240320	123200	174185805	2935	2935	2935	2935	581
428	20240320	123100	172480570	2935	2935	2935	2935	0
429	20240320	123000	172480570	2935	2930	2935	2930	11
430	20240320	122900	172448325	2930	2930	2930	2930	6
431	20240320	122800	172430745	2930	2930	2930	2930	86
432	20240320	122700	172178765	2930	2930	2930	2930	0
433	20240320	122600	172178765	2930	2930	2930	2930	0
434	20240320	122500	172178765	2930	2930	2930	2930	0
435	20240320	122400	172178765	2930	2930	2930	2930	0
436	20240320	122300	172178765	2930	2930	2930	2930	54
437	20240320	122200	172020545	2925	2925	2925	2925	0
438	20240320	122100	172020545	2925	2925	2925	2925	0
439	20240320	122000	172020545	2925	2925	2925	2925	603
440	20240320	121900	170256770	2930	2930	2930	2930	91
441	20240320	121800	169990140	2935	2935	2935	2935	0
442	20240320	121700	169990140	2935	2935	2935	2935	0
443	20240320	121600	169990140	2935	2935	2935	2935	0
444	20240320	121500	169990140	2935	2935	2935	2935	0
445	20240320	121400	169990140	2935	2935	2935	2935	0
446	20240320	121300	169990140	2935	2935	2935	2935	0
447	20240320	121200	169990140	2935	2935	2935	2935	1
448	20240320	121100	169987205	2935	2935	2935	2935	1
449	20240320	121000	169984270	2925	2925	2925	2925	6000
450	20240320	120900	152434270	2930	2930	2930	2930	3000
451	20240320	120800	143644270	2940	2940	2940	2940	0
452	20240320	120700	143644270	2940	2940	2940	2940	3
453	20240320	120600	143635450	2940	2940	2940	2940	20
454	20240320	120500	143576650	2935	2935	2935	2935	0
455	20240320	120400	143576650	2935	2935	2935	2935	0
456	20240320	120300	143576650	2935	2935	2935	2935	788
457	20240320	120200	141263870	2935	2935	2935	2935	0
458	20240320	120100	141263870	2935	2935	2935	2935	0
459	20240320	120000	141263870	2935	2935	2935	2935	0
460	20240320	115900	141263870	2935	2935	2935	2935	0
461	20240320	115800	141263870	2935	2935	2935	2930	45
462	20240320	115700	141131870	2935	2935	2935	2935	0
463	20240320	115600	141131870	2935	2935	2935	2935	1
464	20240320	115500	141128935	2935	2930	2935	2930	103
465	20240320	115400	140826665	2935	2935	2935	2935	20
466	20240320	115300	140767965	2935	2935	2935	2935	0
467	20240320	115200	140767965	2935	2935	2935	2935	0
468	20240320	115100	140767965	2935	2935	2935	2935	0
469	20240320	115000	140767965	2935	2935	2935	2935	0
470	20240320	114900	140767965	2935	2935	2935	2935	0
471	20240320	114800	140767965	2935	2935	2935	2935	5146
472	20240320	114700	125664455	2930	2930	2930	2930	0
473	20240320	114600	125664455	2930	2930	2930	2930	75
474	20240320	114500	125444705	2930	2930	2930	2930	0
475	20240320	114400	125444705	2930	2930	2930	2930	0
476	20240320	114300	125444705	2930	2930	2930	2930	0
477	20240320	114200	125444705	2930	2930	2930	2930	0
478	20240320	114100	125444705	2930	2930	2930	2930	0
479	20240320	114000	125444705	2930	2930	2930	2930	200
480	20240320	113900	124858705	2930	2930	2930	2930	100
481	20240320	113800	124565705	2930	2930	2930	2930	0
482	20240320	113700	124565705	2930	2930	2930	2930	13
483	20240320	113600	124527615	2925	2925	2925	2925	0
484	20240320	113500	124527615	2925	2925	2925	2925	0
485	20240320	113400	124527615	2925	2930	2930	2925	250
486	20240320	113300	123796050	2930	2930	2930	2930	0
487	20240320	113200	123796050	2930	2930	2930	2930	0
488	20240320	113100	123796050	2930	2930	2930	2930	0
489	20240320	113000	123796050	2930	2935	2935	2930	1142
490	20240320	112900	120445950	2935	2935	2935	2935	192
491	20240320	112800	119882430	2935	2935	2935	2935	0
492	20240320	112700	119882430	2935	2935	2935	2935	0
493	20240320	112600	119882430	2935	2935	2935	2935	0
494	20240320	112500	119882430	2935	2935	2935	2935	0
495	20240320	112400	119882430	2935	2935	2935	2935	100
496	20240320	112300	119588930	2930	2930	2930	2930	483
497	20240320	112200	118173740	2930	2930	2930	2930	0
498	20240320	112100	118173740	2930	2930	2930	2930	0
499	20240320	112000	118173740	2930	2930	2930	2930	0
500	20240320	111900	118173740	2930	2930	2930	2930	0
501	20240320	111800	118173740	2930	2930	2930	2930	3
502	20240320	111700	118164950	2930	2930	2930	2930	0
503	20240320	111600	118164950	2930	2930	2930	2930	1
504	20240320	111500	118162020	2930	2930	2930	2930	44
505	20240320	111400	118033100	2930	2930	2930	2930	4057
506	20240320	111300	106146090	2935	2935	2935	2935	20
507	20240320	111200	106087390	2940	2940	2940	2940	0
508	20240320	111100	106087390	2940	2940	2940	2940	1
509	20240320	111000	106084450	2930	2930	2930	2930	0
510	20240320	110900	106084450	2930	2930	2930	2930	0
511	20240320	110800	106084450	2930	2930	2930	2930	32
512	20240320	110700	105990690	2930	2930	2930	2930	1
513	20240320	110600	105987760	2935	2935	2935	2935	0
514	20240320	110500	105987760	2935	2935	2935	2935	0
515	20240320	110400	105987760	2935	2935	2935	2935	0
516	20240320	110300	105987760	2935	2935	2935	2935	0
517	20240320	110200	105987760	2935	2935	2935	2935	309
518	20240320	110100	105080845	2935	2935	2935	2935	0
519	20240320	110000	105080845	2935	2935	2935	2935	0
520	20240320	105900	105080845	2935	2935	2935	2935	0
521	20240320	105800	105080845	2935	2935	2935	2935	100
522	20240320	105700	104787345	2935	2935	2935	2935	0
523	20240320	105600	104787345	2935	2935	2935	2935	0
524	20240320	105500	104787345	2935	2935	2935	2935	0
525	20240320	105400	104787345	2935	2935	2935	2935	170
526	20240320	105300	104288395	2935	2935	2935	2935	1787
527	20240320	105200	99043550	2940	2940	2940	2940	486
528	20240320	105100	97614710	2940	2940	2940	2940	70
529	20240320	105000	97408910	2940	2940	2940	2940	69
530	20240320	104900	97206050	2940	2930	2940	2930	3690
531	20240320	104800	86375585	2930	2930	2930	2930	0
532	20240320	104700	86375585	2930	2930	2930	2930	0
533	20240320	104600	86375585	2930	2930	2930	2930	29
534	20240320	104500	86290615	2930	2930	2930	2930	6
535	20240320	104400	86273035	2930	2930	2930	2930	29
536	20240320	104300	86188065	2930	2930	2930	2930	210
537	20240320	104200	85572765	2930	2930	2930	2930	38
538	20240320	104100	85461425	2930	2930	2930	2930	0
539	20240320	104000	85461425	2930	2930	2930	2930	1
540	20240320	103900	85458495	2930	2930	2930	2930	38
541	20240320	103800	85347155	2930	2930	2930	2930	0
542	20240320	103700	85347155	2930	2930	2930	2930	0
543	20240320	103600	85347155	2930	2930	2930	2930	295
544	20240320	103500	84482805	2930	2930	2930	2930	206
545	20240320	103400	83879225	2930	2930	2930	2930	32
546	20240320	103300	83785465	2930	2930	2930	2930	11
547	20240320	103200	83753235	2930	2930	2930	2930	37
548	20240320	103100	83644825	2930	2930	2930	2930	34
549	20240320	103000	83545205	2930	2935	2935	2930	3538
550	20240320	102900	73161205	2935	2935	2935	2935	34
551	20240320	102800	73061415	2935	2940	2940	2935	38
552	20240320	102700	72949810	2935	2935	2935	2935	0
553	20240320	102600	72949810	2935	2935	2935	2935	1
554	20240320	102500	72946875	2940	2940	2940	2940	15
555	20240320	102400	72902775	2940	2940	2940	2940	0
556	20240320	102300	72902775	2940	2935	2940	2935	75
557	20240320	102200	72682305	2935	2940	2940	2935	28
558	20240320	102100	72600095	2940	2940	2940	2940	5
559	20240320	102000	72585395	2940	2935	2940	2935	16
560	20240320	101900	72538385	2935	2935	2935	2935	30
561	20240320	101800	72450335	2945	2945	2945	2945	0
562	20240320	101700	72450335	2945	2945	2945	2945	10
563	20240320	101600	72420885	2940	2935	2940	2935	522
564	20240320	101500	70886235	2940	2940	2940	2935	45
565	20240320	101400	70754105	2940	2940	2940	2940	10
566	20240320	101300	70724705	2935	2935	2940	2935	74
567	20240320	101200	70507375	2940	2940	2940	2940	0
568	20240320	101100	70507375	2940	2940	2940	2940	0
569	20240320	101000	70507375	2940	2935	2940	2935	11
570	20240320	100900	70475040	2945	2945	2945	2945	0
571	20240320	100800	70475040	2945	2935	2945	2935	86
572	20240320	100700	70222345	2935	2935	2935	2935	100
573	20240320	100600	69928845	2940	2940	2940	2940	10
574	20240320	100500	69899445	2935	2940	2940	2935	40
575	20240320	100400	69782020	2940	2935	2940	2935	340
576	20240320	100300	68784070	2940	2940	2945	2940	101
577	20240320	100200	68487080	2945	2935	2945	2935	3778
578	20240320	100100	57396850	2935	2930	2935	2930	50
579	20240320	100000	57250130	2940	2930	2940	2930	37
580	20240320	095900	57141710	2930	2930	2930	2930	6
581	20240320	095800	57124130	2945	2945	2945	2945	0
582	20240320	095700	57124130	2945	2945	2945	2945	10
583	20240320	095600	57094680	2930	2935	2935	2930	704
584	20240320	095500	55031795	2945	2945	2945	2945	0
585	20240320	095400	55031795	2945	2945	2945	2945	0
586	20240320	095300	55031795	2945	2945	2945	2945	166
587	20240320	095200	54542925	2945	2945	2945	2945	0
588	20240320	095100	54542925	2945	2940	2945	2940	3370
589	20240320	095000	44635075	2945	2945	2945	2945	1
590	20240320	094900	44632130	2945	2945	2945	2945	1
591	20240320	094800	44629185	2945	2945	2945	2945	1
592	20240320	094700	44626240	2945	2945	2945	2945	0
593	20240320	094600	44626240	2945	2945	2945	2945	3
594	20240320	094500	44617405	2945	2945	2945	2945	95
595	20240320	094400	44337630	2945	2945	2945	2945	0
596	20240320	094300	44337630	2945	2940	2945	2930	4061
597	20240320	094200	32421465	2935	2935	2935	2935	308
598	20240320	094100	31517485	2935	2935	2935	2935	10
599	20240320	094000	31488135	2930	2935	2935	2930	652
600	20240320	093900	29575015	2935	2925	2935	2925	243
601	20240320	093800	28862970	2930	2930	2930	2930	60
602	20240320	093700	28687170	2930	2930	2930	2925	217
603	20240320	093600	28052330	2925	2925	2925	2925	100
604	20240320	093500	27759830	2930	2930	2930	2930	212
605	20240320	093400	27138670	2925	2925	2925	2925	5
606	20240320	093300	27124045	2925	2925	2925	2925	193
607	20240320	093200	26559520	2930	2930	2930	2930	5
608	20240320	093100	26544870	2925	2925	2925	2925	343
609	20240320	093000	25541595	2930	2930	2930	2930	120
610	20240320	092900	25189995	2930	2930	2930	2930	25
611	20240320	092800	25116745	2930	2930	2930	2930	0
612	20240320	092700	25116745	2930	2930	2930	2930	558
613	20240320	092600	23481805	2930	2930	2930	2930	803
614	20240320	092500	21129015	2930	2930	2930	2930	50
615	20240320	092400	20982515	2930	2930	2930	2930	138
616	20240320	092300	20578175	2925	2925	2925	2925	486
617	20240320	092200	19156625	2925	2925	2925	2925	0
618	20240320	092100	19156625	2925	2925	2925	2925	331
619	20240320	092000	18188450	2930	2930	2930	2930	0
620	20240320	091900	18188450	2930	2930	2930	2930	827
621	20240320	091800	15765340	2930	2930	2930	2930	408
622	20240320	091700	14569900	2930	2930	2930	2930	23
623	20240320	091600	14502510	2930	2930	2930	2930	0
624	20240320	091500	14502510	2930	2930	2930	2930	180
625	20240320	091400	13975110	2930	2935	2935	2930	9
626	20240320	091300	13948700	2935	2935	2935	2935	200
627	20240320	091200	13361700	2935	2935	2935	2935	10
628	20240320	091100	13332350	2930	2930	2930	2930	5
629	20240320	091000	13317700	2940	2940	2940	2940	1
630	20240320	090900	13314760	2930	2925	2930	2925	14
631	20240320	090800	13273805	2925	2925	2925	2925	96
632	20240320	090700	12993005	2920	2935	2935	2920	2000
633	20240320	090600	7150680	2940	2940	2940	2940	0
634	20240320	090500	7150680	2940	2935	2940	2935	772
635	20240320	090400	4884855	2935	2935	2935	2935	5
636	20240320	090300	4870180	2935	2935	2935	2935	0
637	20240320	090200	4870180	2935	2935	2935	2935	51
638	20240320	090100	4720495	2930	2930	2930	2930	0
639	20240320	090000	4720495	2930	2935	2935	2930	1609