KissMeData/198940/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	203200	161534520	2970	2970	2970	2970	5
3	20240320	203100	161534520	2970	2970	2970	2970	0
4	20240320	203000	161534520	2970	2970	2970	2970	0
5	20240320	202900	161534520	2970	2970	2970	2970	0
6	20240320	202800	161534520	2970	2970	2970	2970	0
7	20240320	202700	161534520	2970	2970	2970	2970	0
8	20240320	202600	161534520	2970	2970	2970	2970	0
9	20240320	202500	161534520	2970	2970	2970	2970	0
10	20240320	202400	161534520	2970	2970	2970	2970	0
11	20240320	202300	161534520	2970	2970	2970	2970	0
12	20240320	202200	161534520	2970	2970	2970	2970	0
13	20240320	202100	161534520	2970	2970	2970	2970	0
14	20240320	202000	161534520	2970	2970	2970	2970	0
15	20240320	201900	161534520	2970	2970	2970	2970	0
16	20240320	201800	161534520	2970	2970	2970	2970	0
17	20240320	201700	161534520	2970	2970	2970	2970	0
18	20240320	201600	161534520	2970	2970	2970	2970	0
19	20240320	201500	161534520	2970	2970	2970	2970	0
20	20240320	201400	161534520	2970	2970	2970	2970	0
21	20240320	201300	161534520	2970	2970	2970	2970	0
22	20240320	201200	161534520	2970	2970	2970	2970	0
23	20240320	201100	161534520	2970	2970	2970	2970	0
24	20240320	201000	161534520	2970	2970	2970	2970	0
25	20240320	200900	161534520	2970	2970	2970	2970	0
26	20240320	200800	161534520	2970	2970	2970	2970	0
27	20240320	200700	161534520	2970	2970	2970	2970	0
28	20240320	200600	161534520	2970	2970	2970	2970	0
29	20240320	200500	161534520	2970	2970	2970	2970	0
30	20240320	200400	161534520	2970	2970	2970	2970	0
31	20240320	200300	161534520	2970	2970	2970	2970	0
32	20240320	200200	161534520	2970	2970	2970	2970	5
33	20240320	200100	161534520	2970	2970	2970	2970	0
34	20240320	200000	161534520	2970	2970	2970	2970	0
35	20240320	195900	161534520	2970	2970	2970	2970	0
36	20240320	195800	161534520	2970	2970	2970	2970	0
37	20240320	195700	161534520	2970	2970	2970	2970	0
38	20240320	195600	161534520	2970	2970	2970	2970	0
39	20240320	195500	161534520	2970	2970	2970	2970	0
40	20240320	195400	161534520	2970	2970	2970	2970	0
41	20240320	195300	161534520	2970	2970	2970	2970	0
42	20240320	195200	161534520	2970	2970	2970	2970	0
43	20240320	195100	161534520	2970	2970	2970	2970	0
44	20240320	195000	161534520	2970	2970	2970	2970	0
45	20240320	194900	161534520	2970	2970	2970	2970	0
46	20240320	194800	161534520	2970	2970	2970	2970	0
47	20240320	194700	161534520	2970	2970	2970	2970	0
48	20240320	194600	161534520	2970	2970	2970	2970	0
49	20240320	194500	161534520	2970	2970	2970	2970	0
50	20240320	194400	161534520	2970	2970	2970	2970	0
51	20240320	194300	161534520	2970	2970	2970	2970	0
52	20240320	194200	161534520	2970	2970	2970	2970	0
53	20240320	194100	161534520	2970	2970	2970	2970	0
54	20240320	194000	161534520	2970	2970	2970	2970	0
55	20240320	193900	161534520	2970	2970	2970	2970	0
56	20240320	193800	161534520	2970	2970	2970	2970	0
57	20240320	193700	161534520	2970	2970	2970	2970	0
58	20240320	193600	161534520	2970	2970	2970	2970	0
59	20240320	193500	161534520	2970	2970	2970	2970	0
60	20240320	193400	161534520	2970	2970	2970	2970	0
61	20240320	193300	161534520	2970	2970	2970	2970	0
62	20240320	193200	161534520	2970	2970	2970	2970	5
63	20240320	193100	161534520	2970	2970	2970	2970	0
64	20240320	193000	161534520	2970	2970	2970	2970	0
65	20240320	192900	161534520	2970	2970	2970	2970	0
66	20240320	192800	161534520	2970	2970	2970	2970	0
67	20240320	192700	161534520	2970	2970	2970	2970	0
68	20240320	192600	161534520	2970	2970	2970	2970	0
69	20240320	192500	161534520	2970	2970	2970	2970	0
70	20240320	192400	161534520	2970	2970	2970	2970	0
71	20240320	192300	161534520	2970	2970	2970	2970	0
72	20240320	192200	161534520	2970	2970	2970	2970	0
73	20240320	192100	161534520	2970	2970	2970	2970	0
74	20240320	192000	161534520	2970	2970	2970	2970	0
75	20240320	191900	161534520	2970	2970	2970	2970	0
76	20240320	191800	161534520	2970	2970	2970	2970	0
77	20240320	191700	161534520	2970	2970	2970	2970	0
78	20240320	191600	161534520	2970	2970	2970	2970	0
79	20240320	191500	161534520	2970	2970	2970	2970	0
80	20240320	191400	161534520	2970	2970	2970	2970	0
81	20240320	191300	161534520	2970	2970	2970	2970	0
82	20240320	191200	161534520	2970	2970	2970	2970	0
83	20240320	191100	161534520	2970	2970	2970	2970	0
84	20240320	191000	161534520	2970	2970	2970	2970	0
85	20240320	190900	161534520	2970	2970	2970	2970	0
86	20240320	190800	161534520	2970	2970	2970	2970	0
87	20240320	190700	161534520	2970	2970	2970	2970	0
88	20240320	190600	161534520	2970	2970	2970	2970	0
89	20240320	190500	161534520	2970	2970	2970	2970	0
90	20240320	190400	161534520	2970	2970	2970	2970	0
91	20240320	190300	161534520	2970	2970	2970	2970	0
92	20240320	190200	161534520	2970	2970	2970	2970	5
93	20240320	190100	161534520	2970	2970	2970	2970	0
94	20240320	190000	161534520	2970	2970	2970	2970	0
95	20240320	185900	161534520	2970	2970	2970	2970	0
96	20240320	185800	161534520	2970	2970	2970	2970	0
97	20240320	185700	161534520	2970	2970	2970	2970	0
98	20240320	185600	161534520	2970	2970	2970	2970	0
99	20240320	185500	161534520	2970	2970	2970	2970	0
100	20240320	185400	161534520	2970	2970	2970	2970	0
101	20240320	185300	161534520	2970	2970	2970	2970	0
102	20240320	185200	161534520	2970	2970	2970	2970	0
103	20240320	185100	161534520	2970	2970	2970	2970	0
104	20240320	185000	161534520	2970	2970	2970	2970	0
105	20240320	184900	161534520	2970	2970	2970	2970	0
106	20240320	184800	161534520	2970	2970	2970	2970	0
107	20240320	184700	161534520	2970	2970	2970	2970	0
108	20240320	184600	161534520	2970	2970	2970	2970	0
109	20240320	184500	161534520	2970	2970	2970	2970	0
110	20240320	184400	161534520	2970	2970	2970	2970	0
111	20240320	184300	161534520	2970	2970	2970	2970	0
112	20240320	184200	161534520	2970	2970	2970	2970	0
113	20240320	184100	161534520	2970	2970	2970	2970	0
114	20240320	184000	161534520	2970	2970	2970	2970	0
115	20240320	183900	161534520	2970	2970	2970	2970	0
116	20240320	183800	161534520	2970	2970	2970	2970	0
117	20240320	183700	161534520	2970	2970	2970	2970	0
118	20240320	183600	161534520	2970	2970	2970	2970	0
119	20240320	183500	161534520	2970	2970	2970	2970	0
120	20240320	183400	161534520	2970	2970	2970	2970	0
121	20240320	183300	161534520	2970	2970	2970	2970	0
122	20240320	183200	161534520	2970	2970	2970	2970	5
123	20240320	183100	161534520	2970	2970	2970	2970	0
124	20240320	183000	161534520	2970	2970	2970	2970	0
125	20240320	182900	161534520	2970	2970	2970	2970	0
126	20240320	182800	161534520	2970	2970	2970	2970	0
127	20240320	182700	161534520	2970	2970	2970	2970	0
128	20240320	182600	161534520	2970	2970	2970	2970	0
129	20240320	182500	161534520	2970	2970	2970	2970	0
130	20240320	182400	161534520	2970	2970	2970	2970	0
131	20240320	182300	161534520	2970	2970	2970	2970	0
132	20240320	182200	161534520	2970	2970	2970	2970	0
133	20240320	182100	161534520	2970	2970	2970	2970	0
134	20240320	182000	161534520	2970	2970	2970	2970	0
135	20240320	181900	161534520	2970	2970	2970	2970	0
136	20240320	181800	161534520	2970	2970	2970	2970	0
137	20240320	181700	161534520	2970	2970	2970	2970	0
138	20240320	181600	161534520	2970	2970	2970	2970	0
139	20240320	181500	161534520	2970	2970	2970	2970	0
140	20240320	181400	161534520	2970	2970	2970	2970	0
141	20240320	181300	161534520	2970	2970	2970	2970	0
142	20240320	181200	161534520	2970	2970	2970	2970	0
143	20240320	181100	161534520	2970	2970	2970	2970	0
144	20240320	181000	161534520	2970	2970	2970	2970	0
145	20240320	180900	161534520	2970	2970	2970	2970	0
146	20240320	180800	161534520	2970	2970	2970	2970	0
147	20240320	180700	161534520	2970	2970	2970	2970	0
148	20240320	180600	161534520	2970	2970	2970	2970	0
149	20240320	180500	161534520	2970	2970	2970	2970	0
150	20240320	180400	161534520	2970	2970	2970	2970	0
151	20240320	180300	161534520	2970	2970	2970	2970	0
152	20240320	180200	161534520	2970	2970	2970	2970	5
153	20240320	180100	161534520	2970	2970	2970	2970	0
154	20240320	180000	161534520	2970	2970	2970	2970	0
155	20240320	175900	161534520	2970	2970	2970	2970	0
156	20240320	175800	161534520	2970	2970	2970	2970	0
157	20240320	175700	161534520	2970	2970	2970	2970	0
158	20240320	175600	161534520	2970	2970	2970	2970	0
159	20240320	175500	161534520	2970	2970	2970	2970	0
160	20240320	175400	161534520	2970	2970	2970	2970	0
161	20240320	175300	161534520	2970	2970	2970	2970	0
162	20240320	175200	161534520	2970	2970	2970	2970	0
163	20240320	175100	161534520	2970	2970	2970	2970	0
164	20240320	175000	161534520	2970	2970	2970	2970	0
165	20240320	174900	161534520	2970	2970	2970	2970	0
166	20240320	174800	161534520	2970	2970	2970	2970	0
167	20240320	174700	161534520	2970	2970	2970	2970	0
168	20240320	174600	161534520	2970	2970	2970	2970	0
169	20240320	174500	161534520	2970	2970	2970	2970	0
170	20240320	174400	161534520	2970	2970	2970	2970	0
171	20240320	174300	161534520	2970	2970	2970	2970	0
172	20240320	174200	161534520	2970	2970	2970	2970	0
173	20240320	174100	161534520	2970	2970	2970	2970	0
174	20240320	174000	161534520	2970	2970	2970	2970	0
175	20240320	173900	161534520	2970	2970	2970	2970	0
176	20240320	173800	161534520	2970	2970	2970	2970	0
177	20240320	173700	161534520	2970	2970	2970	2970	0
178	20240320	173600	161534520	2970	2970	2970	2970	0
179	20240320	173500	161534520	2970	2970	2970	2970	0
180	20240320	173400	161534520	2970	2970	2970	2970	0
181	20240320	173300	161534520	2970	2970	2970	2970	0
182	20240320	173200	161534520	2970	2970	2970	2970	5
183	20240320	173100	161534520	2970	2970	2970	2970	0
184	20240320	173000	161534520	2970	2970	2970	2970	0
185	20240320	172900	161534520	2970	2970	2970	2970	0
186	20240320	172800	161534520	2970	2970	2970	2970	0
187	20240320	172700	161534520	2970	2970	2970	2970	0
188	20240320	172600	161534520	2970	2970	2970	2970	0
189	20240320	172500	161534520	2970	2970	2970	2970	0
190	20240320	172400	161534520	2970	2970	2970	2970	0
191	20240320	172300	161534520	2970	2970	2970	2970	0
192	20240320	172200	161534520	2970	2970	2970	2970	0
193	20240320	172100	161534520	2970	2970	2970	2970	0
194	20240320	172000	161534520	2970	2970	2970	2970	0
195	20240320	171900	161534520	2970	2970	2970	2970	0
196	20240320	171800	161534520	2970	2970	2970	2970	0
197	20240320	171700	161534520	2970	2970	2970	2970	0
198	20240320	171600	161534520	2970	2970	2970	2970	0
199	20240320	171500	161534520	2970	2970	2970	2970	0
200	20240320	171400	161534520	2970	2970	2970	2970	0
201	20240320	171300	161534520	2970	2970	2970	2970	0
202	20240320	171200	161534520	2970	2970	2970	2970	0
203	20240320	171100	161534520	2970	2970	2970	2970	0
204	20240320	171000	161534520	2970	2970	2970	2970	0
205	20240320	170900	161534520	2970	2970	2970	2970	0
206	20240320	170800	161534520	2970	2970	2970	2970	0
207	20240320	170700	161534520	2970	2970	2970	2970	0
208	20240320	170600	161534520	2970	2970	2970	2970	0
209	20240320	170500	161534520	2970	2970	2970	2970	0
210	20240320	170400	161534520	2970	2970	2970	2970	0
211	20240320	170300	161534520	2970	2970	2970	2970	0
212	20240320	170200	161534520	2970	2970	2970	2970	5
213	20240320	170100	161534520	2970	2970	2970	2970	0
214	20240320	170000	161534520	2970	2970	2970	2970	0
215	20240320	165900	161534520	2970	2970	2970	2970	0
216	20240320	165800	161534520	2970	2970	2970	2970	0
217	20240320	165700	161534520	2970	2970	2970	2970	0
218	20240320	165600	161534520	2970	2970	2970	2970	0
219	20240320	165500	161534520	2970	2970	2970	2970	0
220	20240320	165400	161534520	2970	2970	2970	2970	0
221	20240320	165300	161534520	2970	2970	2970	2970	0
222	20240320	165200	161534520	2970	2970	2970	2970	0
223	20240320	165100	161534520	2970	2970	2970	2970	0
224	20240320	165000	161534520	2970	2970	2970	2970	0
225	20240320	164900	161534520	2970	2970	2970	2970	0
226	20240320	164800	161534520	2970	2970	2970	2970	0
227	20240320	164700	161534520	2970	2970	2970	2970	0
228	20240320	164600	161534520	2970	2970	2970	2970	0
229	20240320	164500	161534520	2970	2970	2970	2970	0
230	20240320	164400	161534520	2970	2970	2970	2970	0
231	20240320	164300	161534520	2970	2970	2970	2970	0
232	20240320	164200	161534520	2970	2970	2970	2970	0
233	20240320	164100	161534520	2970	2970	2970	2970	0
234	20240320	164000	161534520	2970	2970	2970	2970	0
235	20240320	163900	161534520	2970	2970	2970	2970	0
236	20240320	163800	161534520	2970	2970	2970	2970	0
237	20240320	163700	161534520	2970	2970	2970	2970	0
238	20240320	163600	161534520	2970	2970	2970	2970	0
239	20240320	163500	161534520	2970	2970	2970	2970	0
240	20240320	163400	161534520	2970	2970	2970	2970	0
241	20240320	163300	161534520	2970	2970	2970	2970	0
242	20240320	163200	161534520	2970	2970	2970	2970	5
243	20240320	163100	161534520	2970	2970	2970	2970	0
244	20240320	163000	161534520	2970	2970	2970	2970	0
245	20240320	162900	161534520	2970	2970	2970	2970	0
246	20240320	162800	161534520	2970	2970	2970	2970	0
247	20240320	162700	161534520	2970	2970	2970	2970	0
248	20240320	162600	161534520	2970	2970	2970	2970	0
249	20240320	162500	161534520	2970	2970	2970	2970	0
250	20240320	162400	161534520	2970	2970	2970	2970	0
251	20240320	162300	161534520	2970	2970	2970	2970	0
252	20240320	162200	161534520	2970	2970	2970	2970	0
253	20240320	162100	161534520	2970	2970	2970	2970	0
254	20240320	162000	161534520	2970	2970	2970	2970	0
255	20240320	161900	161534520	2970	2970	2970	2970	0
256	20240320	161800	161534520	2970	2970	2970	2970	0
257	20240320	161700	161534520	2970	2970	2970	2970	0
258	20240320	161600	161534520	2970	2970	2970	2970	0
259	20240320	161500	161534520	2970	2970	2970	2970	0
260	20240320	161400	161534520	2970	2970	2970	2970	0
261	20240320	161300	161534520	2970	2970	2970	2970	0
262	20240320	161200	161534520	2970	2970	2970	2970	0
263	20240320	161100	161534520	2970	2970	2970	2970	0
264	20240320	161000	161534520	2970	2970	2970	2970	0
265	20240320	160900	161534520	2970	2970	2970	2970	0
266	20240320	160800	161534520	2970	2970	2970	2970	0
267	20240320	160700	161534520	2970	2970	2970	2970	0
268	20240320	160600	161534520	2970	2970	2970	2970	0
269	20240320	160500	161534520	2970	2970	2970	2970	0
270	20240320	160400	161534520	2970	2970	2970	2970	0
271	20240320	160300	161534520	2970	2970	2970	2970	0
272	20240320	160200	161534520	2970	2970	2970	2970	5
273	20240320	160100	161534520	2970	2970	2970	2970	0
274	20240320	160000	161534520	2970	2970	2970	2970	0
275	20240320	155900	161534520	2970	2970	2970	2970	0
276	20240320	155800	161534520	2970	2970	2970	2970	0
277	20240320	155700	161534520	2970	2970	2970	2970	0
278	20240320	155600	161534520	2970	2970	2970	2970	0
279	20240320	155500	161534520	2970	2970	2970	2970	0
280	20240320	155400	161534520	2970	2970	2970	2970	0
281	20240320	155300	161534520	2970	2970	2970	2970	0
282	20240320	155200	161534520	2970	2970	2970	2970	0
283	20240320	155100	161534520	2970	2970	2970	2970	0
284	20240320	155000	161534520	2970	2970	2970	2970	0
285	20240320	154900	161534520	2970	2970	2970	2970	0
286	20240320	154800	161534520	2970	2970	2970	2970	0
287	20240320	154700	161534520	2970	2970	2970	2970	0
288	20240320	154600	161534520	2970	2970	2970	2970	0
289	20240320	154500	161534520	2970	2970	2970	2970	0
290	20240320	154400	161534520	2970	2970	2970	2970	0
291	20240320	154300	161534520	2970	2970	2970	2970	0
292	20240320	154200	161534520	2970	2970	2970	2970	0
293	20240320	154100	161534520	2970	2970	2970	2970	0
294	20240320	154000	161534520	2970	2970	2970	2970	0
295	20240320	153900	161534520	2970	2970	2970	2970	0
296	20240320	153800	161534520	2970	2970	2970	2970	0
297	20240320	153700	161534520	2970	2970	2970	2970	0
298	20240320	153600	161534520	2970	2970	2970	2970	0
299	20240320	153500	161534520	2970	2970	2970	2970	0
300	20240320	153400	161534520	2970	2970	2970	2970	0
301	20240320	153300	161534520	2970	2970	2970	2970	0
302	20240320	153200	161534520	2970	2970	2970	2970	5
303	20240320	153100	161534520	2970	2970	2970	2970	0
304	20240320	153000	161534520	2970	2970	2970	2970	5
305	20240320	152900	161519670	2965	2965	2965	2965	0
306	20240320	152800	161519670	2965	2965	2965	2965	0
307	20240320	152700	161519670	2965	2965	2965	2965	0
308	20240320	152600	161519670	2965	2965	2965	2965	0
309	20240320	152500	161519670	2965	2965	2965	2965	0
310	20240320	152400	161519670	2965	2965	2965	2965	0
311	20240320	152300	161519670	2965	2965	2965	2965	0
312	20240320	152200	161519670	2965	2965	2965	2965	0
313	20240320	152100	161519670	2965	2965	2965	2965	0
314	20240320	152000	161519670	2965	2965	2965	2965	0
315	20240320	151900	161519670	2965	2965	2965	2965	355
316	20240320	151800	160467095	2970	2970	2970	2970	0
317	20240320	151700	160467095	2970	2970	2970	2970	0
318	20240320	151600	160467095	2970	2970	2970	2970	0
319	20240320	151500	160467095	2970	2970	2970	2970	1
320	20240320	151400	160464125	2970	2970	2970	2970	0
321	20240320	151300	160464125	2970	2970	2970	2970	7
322	20240320	151200	160443335	2970	2970	2970	2970	0
323	20240320	151100	160443335	2970	2965	2970	2965	2
324	20240320	151000	160437400	2965	2965	2965	2965	52
325	20240320	150900	160283220	2965	2965	2965	2965	286
326	20240320	150800	159435230	2970	2970	2970	2970	1
327	20240320	150700	159432260	2965	2965	2965	2965	0
328	20240320	150600	159432260	2965	2965	2965	2965	0
329	20240320	150500	159432260	2965	2965	2965	2965	0
330	20240320	150400	159432260	2965	2965	2965	2965	0
331	20240320	150300	159432260	2965	2965	2965	2965	0
332	20240320	150200	159432260	2965	2965	2965	2965	0
333	20240320	150100	159432260	2965	2965	2965	2965	1
334	20240320	150000	159429295	2955	2955	2955	2955	0
335	20240320	145900	159429295	2955	2955	2955	2955	0
336	20240320	145800	159429295	2955	2955	2955	2955	0
337	20240320	145700	159429295	2955	2955	2955	2955	140
338	20240320	145600	159015595	2955	2960	2960	2955	200
339	20240320	145500	158424410	2965	2965	2965	2965	0
340	20240320	145400	158424410	2965	2965	2965	2965	0
341	20240320	145300	158424410	2965	2965	2965	2965	0
342	20240320	145200	158424410	2965	2965	2965	2965	8
343	20240320	145100	158400690	2965	2965	2965	2965	1
344	20240320	145000	158397725	2955	2955	2955	2955	0
345	20240320	144900	158397725	2955	2965	2970	2955	3002
346	20240320	144800	149515675	2970	2970	2970	2970	0
347	20240320	144700	149515675	2970	2970	2970	2970	1
348	20240320	144600	149512705	2965	2965	2965	2965	0
349	20240320	144500	149512705	2965	2965	2965	2965	0
350	20240320	144400	149512705	2965	2965	2965	2965	0
351	20240320	144300	149512705	2965	2965	2965	2965	15
352	20240320	144200	149468230	2965	2965	2965	2965	1
353	20240320	144100	149465265	2970	2970	2970	2970	1
354	20240320	144000	149462295	2965	2965	2965	2965	50
355	20240320	143900	149314045	2965	2965	2965	2965	0
356	20240320	143800	149314045	2965	2965	2965	2965	1
357	20240320	143700	149311080	2965	2965	2965	2965	0
358	20240320	143600	149311080	2965	2965	2965	2965	1000
359	20240320	143500	146346080	2970	2970	2970	2970	0
360	20240320	143400	146346080	2970	2970	2970	2970	4
361	20240320	143300	146334200	2970	2970	2970	2970	0
362	20240320	143200	146334200	2970	2970	2970	2970	0
363	20240320	143100	146334200	2970	2970	2970	2970	0
364	20240320	143000	146334200	2970	2970	2970	2970	100
365	20240320	142900	146037200	2970	2970	2970	2970	0
366	20240320	142800	146037200	2970	2970	2970	2970	0
367	20240320	142700	146037200	2970	2970	2970	2970	0
368	20240320	142600	146037200	2970	2970	2970	2970	0
369	20240320	142500	146037200	2970	2970	2970	2970	1
370	20240320	142400	146034230	2970	2970	2970	2970	1
371	20240320	142300	146031260	2965	2965	2965	2965	0
372	20240320	142200	146031260	2965	2970	2970	2965	1211
373	20240320	142100	142440595	2965	2965	2965	2965	0
374	20240320	142000	142440595	2965	2965	2965	2965	0
375	20240320	141900	142440595	2965	2965	2965	2965	0
376	20240320	141800	142440595	2965	2965	2965	2965	0
377	20240320	141700	142440595	2965	2965	2965	2965	0
378	20240320	141600	142440595	2965	2965	2965	2965	0
379	20240320	141500	142440595	2965	2965	2965	2965	0
380	20240320	141400	142440595	2965	2965	2965	2965	0
381	20240320	141300	142440595	2965	2965	2965	2965	0
382	20240320	141200	142440595	2965	2965	2965	2965	0
383	20240320	141100	142440595	2965	2965	2965	2965	0
384	20240320	141000	142440595	2965	2965	2965	2965	20
385	20240320	140900	142381295	2965	2975	2975	2965	30
386	20240320	140800	142292290	2985	2985	2985	2985	0
387	20240320	140700	142292290	2985	2985	2985	2985	0
388	20240320	140600	142292290	2985	2985	2985	2985	0
389	20240320	140500	142292290	2985	2985	2985	2985	0
390	20240320	140400	142292290	2985	2980	2985	2980	112
391	20240320	140300	141958525	2980	2980	2980	2980	0
392	20240320	140200	141958525	2980	2975	2980	2975	120
393	20240320	140100	141601520	2975	2975	2975	2975	1
394	20240320	140000	141598545	2970	2970	2970	2970	1
395	20240320	135900	141595575	2965	2965	2965	2965	0
396	20240320	135800	141595575	2965	2965	2965	2965	30
397	20240320	135700	141506625	2965	2965	2965	2965	0
398	20240320	135600	141506625	2965	2965	2965	2965	0
399	20240320	135500	141506625	2965	2965	2965	2965	0
400	20240320	135400	141506625	2965	2965	2965	2965	0
401	20240320	135300	141506625	2965	2965	2965	2965	0
402	20240320	135200	141506625	2965	2965	2965	2965	1
403	20240320	135100	141503660	2965	2965	2965	2965	0
404	20240320	135000	141503660	2965	2965	2965	2965	200
405	20240320	134900	140910660	2965	2960	2965	2960	165
406	20240320	134800	140421760	2965	2965	2965	2965	100
407	20240320	134700	140125260	2965	2965	2965	2965	16
408	20240320	134600	140077820	2965	2965	2965	2965	1
409	20240320	134500	140074855	2965	2965	2965	2965	756
410	20240320	134400	137833315	2965	2965	2965	2965	0
411	20240320	134300	137833315	2965	2965	2965	2965	0
412	20240320	134200	137833315	2965	2965	2965	2965	0
413	20240320	134100	137833315	2965	2965	2965	2965	0
414	20240320	134000	137833315	2965	2965	2965	2965	700
415	20240320	133900	135757815	2965	2965	2965	2965	0
416	20240320	133800	135757815	2965	2965	2965	2965	0
417	20240320	133700	135757815	2965	2965	2965	2965	215
418	20240320	133600	135120340	2970	2970	2970	2970	0
419	20240320	133500	135120340	2970	2970	2970	2970	0
420	20240320	133400	135120340	2970	2970	2970	2970	766
421	20240320	133300	132845320	2975	2975	2975	2975	515
422	20240320	133200	131313195	2975	2975	2975	2975	0
423	20240320	133100	131313195	2975	2975	2975	2975	1
424	20240320	133000	131310220	2980	2980	2980	2980	0
425	20240320	132900	131310220	2980	2980	2980	2980	0
426	20240320	132800	131310220	2980	2980	2980	2980	0
427	20240320	132700	131310220	2980	2980	2980	2980	98
428	20240320	132600	131018180	2980	2980	2980	2980	0
429	20240320	132500	131018180	2980	2970	2980	2970	655
430	20240320	132400	129072780	2980	2980	2980	2980	0
431	20240320	132300	129072780	2980	2980	2980	2980	0
432	20240320	132200	129072780	2980	2975	2980	2975	201
433	20240320	132100	128473805	2980	2980	2980	2980	0
434	20240320	132000	128473805	2980	2980	2980	2980	0
435	20240320	131900	128473805	2980	2980	2980	2980	0
436	20240320	131800	128473805	2980	2980	2980	2980	0
437	20240320	131700	128473805	2980	2980	2980	2980	5
438	20240320	131600	128458905	2985	2985	2985	2985	0
439	20240320	131500	128458905	2985	2985	2985	2985	0
440	20240320	131400	128458905	2985	2985	2985	2985	0
441	20240320	131300	128458905	2985	2985	2985	2985	0
442	20240320	131200	128458905	2985	2985	2985	2985	0
443	20240320	131100	128458905	2985	2985	2985	2985	0
444	20240320	131000	128458905	2985	2985	2985	2985	0
445	20240320	130900	128458905	2985	2985	2985	2985	0
446	20240320	130800	128458905	2985	2985	2985	2985	1
447	20240320	130700	128455920	2970	2970	2970	2970	0
448	20240320	130600	128455920	2970	2970	2970	2970	0
449	20240320	130500	128455920	2970	2970	2970	2970	500
450	20240320	130400	126970920	2970	2970	2970	2970	0
451	20240320	130300	126970920	2970	2970	2970	2970	100
452	20240320	130200	126673920	2970	2970	2970	2970	280
453	20240320	130100	125842320	2970	2970	2970	2970	0
454	20240320	130000	125842320	2970	2970	2970	2970	0
455	20240320	125900	125842320	2970	2970	2970	2970	0
456	20240320	125800	125842320	2970	2970	2970	2970	0
457	20240320	125700	125842320	2970	2970	2970	2970	0
458	20240320	125600	125842320	2970	2970	2970	2970	166
459	20240320	125500	125349300	2970	2970	2970	2970	0
460	20240320	125400	125349300	2970	2970	2970	2970	0
461	20240320	125300	125349300	2970	2970	2970	2970	0
462	20240320	125200	125349300	2970	2970	2970	2970	110
463	20240320	125100	125022600	2985	2985	2985	2985	0
464	20240320	125000	125022600	2985	2985	2985	2985	0
465	20240320	124900	125022600	2985	2985	2985	2985	0
466	20240320	124800	125022600	2985	2985	2985	2985	0
467	20240320	124700	125022600	2985	2985	2985	2985	0
468	20240320	124600	125022600	2985	2985	2985	2985	0
469	20240320	124500	125022600	2985	2985	2985	2985	0
470	20240320	124400	125022600	2985	2985	2985	2985	0
471	20240320	124300	125022600	2985	2985	2985	2985	33
472	20240320	124200	124924095	2985	2985	2985	2985	2
473	20240320	124100	124918125	2985	2985	2985	2985	0
474	20240320	124000	124918125	2985	2985	2985	2985	0
475	20240320	123900	124918125	2985	2985	2985	2985	10
476	20240320	123800	124888275	2985	2985	2985	2985	70
477	20240320	123700	124679325	2970	2970	2970	2970	0
478	20240320	123600	124679325	2970	2970	2970	2970	0
479	20240320	123500	124679325	2970	2970	2970	2970	0
480	20240320	123400	124679325	2970	2970	2970	2970	0
481	20240320	123300	124679325	2970	2970	2970	2970	1319
482	20240320	123200	120761895	2970	2970	2970	2970	20
483	20240320	123100	120702495	2970	2970	2970	2970	50
484	20240320	123000	120553995	2965	2965	2965	2965	1
485	20240320	122900	120551030	2970	2970	2970	2970	0
486	20240320	122800	120551030	2970	2970	2970	2970	300
487	20240320	122700	119660030	2970	2970	2970	2970	0
488	20240320	122600	119660030	2970	2965	2970	2965	52
489	20240320	122500	119505840	2965	2965	2965	2965	51
490	20240320	122400	119354625	2965	2965	2965	2965	2593
491	20240320	122300	111666380	2970	2970	2970	2970	303
492	20240320	122200	110766470	2965	2965	2965	2965	0
493	20240320	122100	110766470	2965	2965	2965	2965	0
494	20240320	122000	110766470	2965	2965	2965	2965	0
495	20240320	121900	110766470	2965	2965	2965	2965	0
496	20240320	121800	110766470	2965	2965	2965	2965	0
497	20240320	121700	110766470	2965	2965	2965	2965	0
498	20240320	121600	110766470	2965	2965	2965	2965	0
499	20240320	121500	110766470	2965	2965	2965	2965	0
500	20240320	121400	110766470	2965	2965	2965	2965	0
501	20240320	121300	110766470	2965	2965	2965	2965	0
502	20240320	121200	110766470	2965	2965	2965	2965	0
503	20240320	121100	110766470	2965	2965	2965	2965	0
504	20240320	121000	110766470	2965	2965	2965	2965	0
505	20240320	120900	110766470	2965	2965	2965	2965	525
506	20240320	120800	109209845	2965	2965	2965	2965	0
507	20240320	120700	109209845	2965	2965	2965	2965	0
508	20240320	120600	109209845	2965	2965	2965	2965	1
509	20240320	120500	109206880	2970	2970	2970	2970	0
510	20240320	120400	109206880	2970	2960	2970	2960	2
511	20240320	120300	109200950	2960	2965	2965	2960	4
512	20240320	120200	109189105	2970	2970	2970	2970	0
513	20240320	120100	109189105	2970	2970	2970	2970	0
514	20240320	120000	109189105	2970	2970	2970	2970	0
515	20240320	115900	109189105	2970	2970	2970	2970	0
516	20240320	115800	109189105	2970	2970	2970	2970	0
517	20240320	115700	109189105	2970	2970	2970	2970	0
518	20240320	115600	109189105	2970	2970	2970	2970	5
519	20240320	115500	109174255	2965	2965	2965	2965	710
520	20240320	115400	107069105	2965	2965	2965	2965	0
521	20240320	115300	107069105	2965	2965	2965	2965	0
522	20240320	115200	107069105	2965	2965	2965	2965	4
523	20240320	115100	107057245	2965	2960	2965	2960	792
524	20240320	115000	104710045	2960	2960	2960	2960	50
525	20240320	114900	104562045	2960	2960	2960	2960	0
526	20240320	114800	104562045	2960	2960	2960	2960	5
527	20240320	114700	104547245	2960	2960	2960	2960	10
528	20240320	114600	104517645	2960	2960	2960	2960	21
529	20240320	114500	104455485	2960	2960	2960	2960	538
530	20240320	114400	102863005	2960	2960	2960	2960	40
531	20240320	114300	102744605	2960	2960	2960	2960	0
532	20240320	114200	102744605	2960	2960	2960	2960	108
533	20240320	114100	102424925	2960	2955	2960	2950	3021
534	20240320	114000	93508165	2955	2955	2955	2955	0
535	20240320	113900	93508165	2955	2955	2955	2955	100
536	20240320	113800	93212665	2955	2955	2955	2955	116
537	20240320	113700	92869885	2955	2955	2955	2955	0
538	20240320	113600	92869885	2955	2960	2960	2955	13
539	20240320	113500	92831435	2960	2955	2960	2955	1128
540	20240320	113400	89493190	2955	2965	2965	2955	1922
541	20240320	113300	83806920	2965	2965	2965	2965	1254
542	20240320	113200	80088810	2970	2970	2970	2970	50
543	20240320	113100	79940310	2970	2970	2970	2970	95
544	20240320	113000	79658160	2970	2975	2975	2970	2376
545	20240320	112900	72600990	2975	2975	2975	2975	0
546	20240320	112800	72600990	2975	2985	2985	2975	1817
547	20240320	112700	67191670	2980	2980	2980	2980	0
548	20240320	112600	67191670	2980	2980	2980	2980	0
549	20240320	112500	67191670	2980	2980	2980	2980	0
550	20240320	112400	67191670	2980	2980	2980	2980	0
551	20240320	112300	67191670	2980	2980	2980	2980	0
552	20240320	112200	67191670	2980	2980	2980	2980	0
553	20240320	112100	67191670	2980	2980	2980	2980	0
554	20240320	112000	67191670	2980	2985	2985	2980	321
555	20240320	111900	66234890	2995	2995	2995	2995	0
556	20240320	111800	66234890	2995	2995	2995	2995	0
557	20240320	111700	66234890	2995	2990	2995	2990	200
558	20240320	111600	65636290	2980	2980	2980	2980	35
559	20240320	111500	65531990	2980	2980	2980	2980	70
560	20240320	111400	65323390	2980	2980	2980	2980	0
561	20240320	111300	65323390	2980	2980	2980	2980	0
562	20240320	111200	65323390	2980	2980	2980	2980	0
563	20240320	111100	65323390	2980	2980	2980	2980	0
564	20240320	111000	65323390	2980	2980	2980	2980	0
565	20240320	110900	65323390	2980	2980	2980	2980	0
566	20240320	110800	65323390	2980	2980	2980	2980	0
567	20240320	110700	65323390	2980	2980	2980	2980	0
568	20240320	110600	65323390	2980	2980	2980	2980	0
569	20240320	110500	65323390	2980	2980	2980	2980	1000
570	20240320	110400	62343390	2980	2980	2980	2980	0
571	20240320	110300	62343390	2980	2980	2980	2980	0
572	20240320	110200	62343390	2980	2980	2980	2980	0
573	20240320	110100	62343390	2980	2980	2980	2980	0
574	20240320	110000	62343390	2980	2980	2980	2980	1045
575	20240320	105900	59229290	2990	2990	2990	2990	20
576	20240320	105800	59169490	2980	2980	2980	2980	0
577	20240320	105700	59169490	2980	2980	2980	2980	0
578	20240320	105600	59169490	2980	2985	2985	2980	7
579	20240320	105500	59148625	2975	2975	2975	2975	0
580	20240320	105400	59148625	2975	2975	2975	2975	0
581	20240320	105300	59148625	2975	2975	2975	2975	0
582	20240320	105200	59148625	2975	2975	2975	2975	0
583	20240320	105100	59148625	2975	2975	2975	2975	0
584	20240320	105000	59148625	2975	2975	2975	2975	0
585	20240320	104900	59148625	2975	2980	2980	2975	230
586	20240320	104800	58464050	2980	2980	2980	2980	35
587	20240320	104700	58359750	2980	2980	2980	2980	39
588	20240320	104600	58243530	2980	2980	2980	2980	30
589	20240320	104500	58154130	2980	2980	2980	2980	0
590	20240320	104400	58154130	2980	2980	2980	2980	0
591	20240320	104300	58154130	2980	2980	2980	2980	105
592	20240320	104200	57841230	2980	2980	2980	2980	0
593	20240320	104100	57841230	2980	2980	2980	2980	0
594	20240320	104000	57841230	2980	2980	2980	2980	111
595	20240320	103900	57510450	2980	2980	2980	2980	320
596	20240320	103800	56556850	2980	2980	2980	2980	5
597	20240320	103700	56541950	2980	2980	2980	2980	0
598	20240320	103600	56541950	2980	2980	2980	2980	52
599	20240320	103500	56386990	2980	2980	2980	2980	64
600	20240320	103400	56196270	2980	2975	2980	2975	46
601	20240320	103300	56059415	2975	2980	2980	2970	4
602	20240320	103200	56047520	2970	2970	2970	2970	0
603	20240320	103100	56047520	2970	2970	2970	2970	547
604	20240320	103000	54422930	2975	2980	2990	2975	6846
605	20240320	102900	34023530	2985	2985	2985	2985	1818
606	20240320	102800	28596800	2985	2985	2985	2985	0
607	20240320	102700	28596800	2985	2985	2985	2985	0
608	20240320	102600	28596800	2985	2985	2985	2985	0
609	20240320	102500	28596800	2985	2985	2985	2985	0
610	20240320	102400	28596800	2985	2985	2985	2985	0
611	20240320	102300	28596800	2985	2985	2985	2985	0
612	20240320	102200	28596800	2985	2985	2985	2985	0
613	20240320	102100	28596800	2985	2985	2985	2985	0
614	20240320	102000	28596800	2985	2985	2985	2985	0
615	20240320	101900	28596800	2985	2985	2985	2985	0
616	20240320	101800	28596800	2985	2990	2990	2985	2539
617	20240320	101700	21014625	2990	2990	2990	2990	0
618	20240320	101600	21014625	2990	2995	2995	2990	70
619	20240320	101500	20805055	2995	2995	2995	2995	0
620	20240320	101400	20805055	2995	2995	2995	2995	0
621	20240320	101300	20805055	2995	2995	2995	2995	0
622	20240320	101200	20805055	2995	2995	2995	2995	0
623	20240320	101100	20805055	2995	2995	2995	2995	0
624	20240320	101000	20805055	2995	2995	2995	2995	0
625	20240320	100900	20805055	2995	2995	2995	2995	0
626	20240320	100800	20805055	2995	2995	2995	2995	0
627	20240320	100700	20805055	2995	2995	2995	2995	0
628	20240320	100600	20805055	2995	2995	2995	2995	0
629	20240320	100500	20805055	2995	2995	2995	2995	301
630	20240320	100400	19903560	2995	2995	2995	2995	99
631	20240320	100300	19607055	3020	3020	3020	3020	0
632	20240320	100200	19607055	3020	3020	3020	3020	1
633	20240320	100100	19604035	3020	3020	3020	3020	0
634	20240320	100000	19604035	3020	3020	3020	3020	0
635	20240320	095900	19604035	3020	3020	3020	3020	101
636	20240320	095800	19299015	3010	3010	3010	3010	99
637	20240320	095700	19001025	3010	3010	3010	3010	1
638	20240320	095600	18998015	3000	3000	3000	3000	0
639	20240320	095500	18998015	3000	3000	3000	3000	1090
640	20240320	095400	15728015	2990	2990	2990	2990	483
641	20240320	095300	14283845	2995	2995	2995	2995	1
642	20240320	095200	14280850	2995	2995	2995	2995	394
643	20240320	095100	13100820	3000	3000	3000	3000	0
644	20240320	095000	13100820	3000	3000	3000	3000	0
645	20240320	094900	13100820	3000	3000	3000	3000	180
646	20240320	094800	12560820	3000	3000	3000	3000	10
647	20240320	094700	12530820	3000	3000	3000	3000	1355
648	20240320	094600	8465820	3000	3000	3000	3000	950
649	20240320	094500	5615820	3000	3000	3000	3000	0
650	20240320	094400	5615820	3000	3000	3000	3000	0
651	20240320	094300	5615820	3000	3000	3000	3000	0
652	20240320	094200	5615820	3000	3000	3000	3000	0
653	20240320	094100	5615820	3000	3000	3000	3000	0
654	20240320	094000	5615820	3000	3000	3000	3000	5
655	20240320	093900	5600820	3000	3000	3000	3000	0
656	20240320	093800	5600820	3000	3000	3000	3000	0
657	20240320	093700	5600820	3000	3000	3000	3000	200
658	20240320	093600	5000820	3000	3000	3000	3000	200
659	20240320	093500	4400820	3000	3000	3000	3000	0
660	20240320	093400	4400820	3000	3000	3000	3000	0
661	20240320	093300	4400820	3000	3000	3000	3000	0
662	20240320	093200	4400820	3000	3000	3000	3000	449
663	20240320	093100	3053820	3000	3000	3000	3000	0
664	20240320	093000	3053820	3000	3000	3000	3000	146
665	20240320	092900	2615820	3010	3010	3010	3010	0
666	20240320	092800	2615820	3010	3010	3010	3010	0
667	20240320	092700	2615820	3010	3010	3010	3010	0
668	20240320	092600	2615820	3010	3010	3010	3010	0
669	20240320	092500	2615820	3010	3010	3010	3010	0
670	20240320	092400	2615820	3010	3010	3010	3010	0
671	20240320	092300	2615820	3010	3010	3010	3010	0
672	20240320	092200	2615820	3010	3010	3010	3010	0
673	20240320	092100	2615820	3010	3010	3010	3010	240
674	20240320	092000	1893420	3010	3010	3010	3010	100
675	20240320	091900	1592420	3000	3000	3000	3000	3
676	20240320	091800	1583420	3000	3000	3000	3000	1
677	20240320	091700	1580420	3020	3020	3020	3020	0
678	20240320	091600	1580420	3020	3020	3020	3020	99
679	20240320	091500	1281440	3020	3020	3020	3020	1
680	20240320	091400	1278420	3020	3020	3020	3020	0
681	20240320	091300	1278420	3020	3020	3020	3020	200
682	20240320	091200	674420	3000	3000	3000	3000	0
683	20240320	091100	674420	3000	3000	3000	3000	0
684	20240320	091000	674420	3000	3000	3000	3000	0
685	20240320	090900	674420	3000	3000	3000	3000	100
686	20240320	090800	374420	2995	2995	2995	2995	0
687	20240320	090700	374420	2995	2995	2995	2995	0
688	20240320	090600	374420	2995	3020	3020	2995	4
689	20240320	090500	362365	3030	3030	3030	3030	1
690	20240320	090400	359335	3020	3020	3020	3020	0
691	20240320	090300	359335	3020	3020	3020	3020	0
692	20240320	090200	359335	3020	3030	3030	3020	17
693	20240320	090100	307975	3030	3030	3030	3030	2
694	20240320	090000	301915	2995	2985	2995	2985	101