KissMeData/217500/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	203900	277905905	2990	2990	2990	2990	3047
3	20240319	203800	277905905	2990	2990	2990	2990	0
4	20240319	203700	277905905	2990	2990	2990	2990	0
5	20240319	203600	277905905	2990	2990	2990	2990	0
6	20240319	203500	277905905	2990	2990	2990	2990	0
7	20240319	203400	277905905	2990	2990	2990	2990	0
8	20240319	203300	277905905	2990	2990	2990	2990	0
9	20240319	203200	277905905	2990	2990	2990	2990	0
10	20240319	203100	277905905	2990	2990	2990	2990	0
11	20240319	203000	277905905	2990	2990	2990	2990	0
12	20240319	202900	277905905	2990	2990	2990	2990	0
13	20240319	202800	277905905	2990	2990	2990	2990	0
14	20240319	202700	277905905	2990	2990	2990	2990	0
15	20240319	202600	277905905	2990	2990	2990	2990	0
16	20240319	202500	277905905	2990	2990	2990	2990	0
17	20240319	202400	277905905	2990	2990	2990	2990	0
18	20240319	202300	277905905	2990	2990	2990	2990	0
19	20240319	202200	277905905	2990	2990	2990	2990	0
20	20240319	202100	277905905	2990	2990	2990	2990	0
21	20240319	202000	277905905	2990	2990	2990	2990	0
22	20240319	201900	277905905	2990	2990	2990	2990	0
23	20240319	201800	277905905	2990	2990	2990	2990	0
24	20240319	201700	277905905	2990	2990	2990	2990	0
25	20240319	201600	277905905	2990	2990	2990	2990	0
26	20240319	201500	277905905	2990	2990	2990	2990	0
27	20240319	201400	277905905	2990	2990	2990	2990	0
28	20240319	201300	277905905	2990	2990	2990	2990	0
29	20240319	201200	277905905	2990	2990	2990	2990	0
30	20240319	201100	277905905	2990	2990	2990	2990	0
31	20240319	201000	277905905	2990	2990	2990	2990	0
32	20240319	200900	277905905	2990	2990	2990	2990	3047
33	20240319	200800	277905905	2990	2990	2990	2990	0
34	20240319	200700	277905905	2990	2990	2990	2990	0
35	20240319	200600	277905905	2990	2990	2990	2990	0
36	20240319	200500	277905905	2990	2990	2990	2990	0
37	20240319	200400	277905905	2990	2990	2990	2990	0
38	20240319	200300	277905905	2990	2990	2990	2990	0
39	20240319	200200	277905905	2990	2990	2990	2990	0
40	20240319	200100	277905905	2990	2990	2990	2990	0
41	20240319	200000	277905905	2990	2990	2990	2990	0
42	20240319	195900	277905905	2990	2990	2990	2990	0
43	20240319	195800	277905905	2990	2990	2990	2990	0
44	20240319	195700	277905905	2990	2990	2990	2990	0
45	20240319	195600	277905905	2990	2990	2990	2990	0
46	20240319	195500	277905905	2990	2990	2990	2990	0
47	20240319	195400	277905905	2990	2990	2990	2990	0
48	20240319	195300	277905905	2990	2990	2990	2990	0
49	20240319	195200	277905905	2990	2990	2990	2990	0
50	20240319	195100	277905905	2990	2990	2990	2990	0
51	20240319	195000	277905905	2990	2990	2990	2990	0
52	20240319	194900	277905905	2990	2990	2990	2990	0
53	20240319	194800	277905905	2990	2990	2990	2990	0
54	20240319	194700	277905905	2990	2990	2990	2990	0
55	20240319	194600	277905905	2990	2990	2990	2990	0
56	20240319	194500	277905905	2990	2990	2990	2990	0
57	20240319	194400	277905905	2990	2990	2990	2990	0
58	20240319	194300	277905905	2990	2990	2990	2990	0
59	20240319	194200	277905905	2990	2990	2990	2990	0
60	20240319	194100	277905905	2990	2990	2990	2990	0
61	20240319	194000	277905905	2990	2990	2990	2990	0
62	20240319	193900	277905905	2990	2990	2990	2990	3047
63	20240319	193800	277905905	2990	2990	2990	2990	0
64	20240319	193700	277905905	2990	2990	2990	2990	0
65	20240319	193600	277905905	2990	2990	2990	2990	0
66	20240319	193500	277905905	2990	2990	2990	2990	0
67	20240319	193400	277905905	2990	2990	2990	2990	0
68	20240319	193300	277905905	2990	2990	2990	2990	0
69	20240319	193200	277905905	2990	2990	2990	2990	0
70	20240319	193100	277905905	2990	2990	2990	2990	0
71	20240319	193000	277905905	2990	2990	2990	2990	0
72	20240319	192900	277905905	2990	2990	2990	2990	0
73	20240319	192800	277905905	2990	2990	2990	2990	0
74	20240319	192700	277905905	2990	2990	2990	2990	0
75	20240319	192600	277905905	2990	2990	2990	2990	0
76	20240319	192500	277905905	2990	2990	2990	2990	0
77	20240319	192400	277905905	2990	2990	2990	2990	0
78	20240319	192300	277905905	2990	2990	2990	2990	0
79	20240319	192200	277905905	2990	2990	2990	2990	0
80	20240319	192100	277905905	2990	2990	2990	2990	0
81	20240319	192000	277905905	2990	2990	2990	2990	0
82	20240319	191900	277905905	2990	2990	2990	2990	0
83	20240319	191800	277905905	2990	2990	2990	2990	0
84	20240319	191700	277905905	2990	2990	2990	2990	0
85	20240319	191600	277905905	2990	2990	2990	2990	0
86	20240319	191500	277905905	2990	2990	2990	2990	0
87	20240319	191400	277905905	2990	2990	2990	2990	0
88	20240319	191300	277905905	2990	2990	2990	2990	0
89	20240319	191200	277905905	2990	2990	2990	2990	0
90	20240319	191100	277905905	2990	2990	2990	2990	0
91	20240319	191000	277905905	2990	2990	2990	2990	0
92	20240319	190900	277905905	2990	2990	2990	2990	3047
93	20240319	190800	277905905	2990	2990	2990	2990	0
94	20240319	190700	277905905	2990	2990	2990	2990	0
95	20240319	190600	277905905	2990	2990	2990	2990	0
96	20240319	190500	277905905	2990	2990	2990	2990	0
97	20240319	190400	277905905	2990	2990	2990	2990	0
98	20240319	190300	277905905	2990	2990	2990	2990	0
99	20240319	190200	277905905	2990	2990	2990	2990	0
100	20240319	190100	277905905	2990	2990	2990	2990	0
101	20240319	190000	277905905	2990	2990	2990	2990	0
102	20240319	185900	277905905	2990	2990	2990	2990	0
103	20240319	185800	277905905	2990	2990	2990	2990	0
104	20240319	185700	277905905	2990	2990	2990	2990	0
105	20240319	185600	277905905	2990	2990	2990	2990	0
106	20240319	185500	277905905	2990	2990	2990	2990	0
107	20240319	185400	277905905	2990	2990	2990	2990	0
108	20240319	185300	277905905	2990	2990	2990	2990	0
109	20240319	185200	277905905	2990	2990	2990	2990	0
110	20240319	185100	277905905	2990	2990	2990	2990	0
111	20240319	185000	277905905	2990	2990	2990	2990	0
112	20240319	184900	277905905	2990	2990	2990	2990	0
113	20240319	184800	277905905	2990	2990	2990	2990	0
114	20240319	184700	277905905	2990	2990	2990	2990	0
115	20240319	184600	277905905	2990	2990	2990	2990	0
116	20240319	184500	277905905	2990	2990	2990	2990	0
117	20240319	184400	277905905	2990	2990	2990	2990	0
118	20240319	184300	277905905	2990	2990	2990	2990	0
119	20240319	184200	277905905	2990	2990	2990	2990	0
120	20240319	184100	277905905	2990	2990	2990	2990	0
121	20240319	184000	277905905	2990	2990	2990	2990	0
122	20240319	183900	277905905	2990	2990	2990	2990	3047
123	20240319	183800	277905905	2990	2990	2990	2990	0
124	20240319	183700	277905905	2990	2990	2990	2990	0
125	20240319	183600	277905905	2990	2990	2990	2990	0
126	20240319	183500	277905905	2990	2990	2990	2990	0
127	20240319	183400	277905905	2990	2990	2990	2990	0
128	20240319	183300	277905905	2990	2990	2990	2990	0
129	20240319	183200	277905905	2990	2990	2990	2990	0
130	20240319	183100	277905905	2990	2990	2990	2990	0
131	20240319	183000	277905905	2990	2990	2990	2990	0
132	20240319	182900	277905905	2990	2990	2990	2990	0
133	20240319	182800	277905905	2990	2990	2990	2990	0
134	20240319	182700	277905905	2990	2990	2990	2990	0
135	20240319	182600	277905905	2990	2990	2990	2990	0
136	20240319	182500	277905905	2990	2990	2990	2990	0
137	20240319	182400	277905905	2990	2990	2990	2990	0
138	20240319	182300	277905905	2990	2990	2990	2990	0
139	20240319	182200	277905905	2990	2990	2990	2990	0
140	20240319	182100	277905905	2990	2990	2990	2990	0
141	20240319	182000	277905905	2990	2990	2990	2990	0
142	20240319	181900	277905905	2990	2990	2990	2990	0
143	20240319	181800	277905905	2990	2990	2990	2990	0
144	20240319	181700	277905905	2990	2990	2990	2990	0
145	20240319	181600	277905905	2990	2990	2990	2990	0
146	20240319	181500	277905905	2990	2990	2990	2990	0
147	20240319	181400	277905905	2990	2990	2990	2990	0
148	20240319	181300	277905905	2990	2990	2990	2990	0
149	20240319	181200	277905905	2990	2990	2990	2990	0
150	20240319	181100	277905905	2990	2990	2990	2990	0
151	20240319	181000	277905905	2990	2990	2990	2990	0
152	20240319	180900	277905905	2990	2990	2990	2990	3047
153	20240319	180800	277905905	2990	2990	2990	2990	0
154	20240319	180700	277905905	2990	2990	2990	2990	0
155	20240319	180600	277905905	2990	2990	2990	2990	0
156	20240319	180500	277905905	2990	2990	2990	2990	0
157	20240319	180400	277905905	2990	2990	2990	2990	0
158	20240319	180300	277905905	2990	2990	2990	2990	0
159	20240319	180200	277905905	2990	2990	2990	2990	0
160	20240319	180100	277905905	2990	2990	2990	2990	0
161	20240319	180000	277905905	2990	2990	2990	2990	0
162	20240319	175900	277905905	2990	2990	2990	2990	0
163	20240319	175800	277905905	2990	2990	2990	2990	0
164	20240319	175700	277905905	2990	2990	2990	2990	0
165	20240319	175600	277905905	2990	2990	2990	2990	0
166	20240319	175500	277905905	2990	2990	2990	2990	0
167	20240319	175400	277905905	2990	2990	2990	2990	0
168	20240319	175300	277905905	2990	2990	2990	2990	0
169	20240319	175200	277905905	2990	2990	2990	2990	0
170	20240319	175100	277905905	2990	2990	2990	2990	0
171	20240319	175000	277905905	2990	2990	2990	2990	0
172	20240319	174900	277905905	2990	2990	2990	2990	0
173	20240319	174800	277905905	2990	2990	2990	2990	0
174	20240319	174700	277905905	2990	2990	2990	2990	0
175	20240319	174600	277905905	2990	2990	2990	2990	0
176	20240319	174500	277905905	2990	2990	2990	2990	0
177	20240319	174400	277905905	2990	2990	2990	2990	0
178	20240319	174300	277905905	2990	2990	2990	2990	0
179	20240319	174200	277905905	2990	2990	2990	2990	0
180	20240319	174100	277905905	2990	2990	2990	2990	0
181	20240319	174000	277905905	2990	2990	2990	2990	0
182	20240319	173900	277905905	2990	2990	2990	2990	3047
183	20240319	173800	277905905	2990	2990	2990	2990	0
184	20240319	173700	277905905	2990	2990	2990	2990	0
185	20240319	173600	277905905	2990	2990	2990	2990	0
186	20240319	173500	277905905	2990	2990	2990	2990	0
187	20240319	173400	277905905	2990	2990	2990	2990	0
188	20240319	173300	277905905	2990	2990	2990	2990	0
189	20240319	173200	277905905	2990	2990	2990	2990	0
190	20240319	173100	277905905	2990	2990	2990	2990	0
191	20240319	173000	277905905	2990	2990	2990	2990	0
192	20240319	172900	277905905	2990	2990	2990	2990	0
193	20240319	172800	277905905	2990	2990	2990	2990	0
194	20240319	172700	277905905	2990	2990	2990	2990	0
195	20240319	172600	277905905	2990	2990	2990	2990	0
196	20240319	172500	277905905	2990	2990	2990	2990	0
197	20240319	172400	277905905	2990	2990	2990	2990	0
198	20240319	172300	277905905	2990	2990	2990	2990	0
199	20240319	172200	277905905	2990	2990	2990	2990	0
200	20240319	172100	277905905	2990	2990	2990	2990	0
201	20240319	172000	277905905	2990	2990	2990	2990	0
202	20240319	171900	277905905	2990	2990	2990	2990	0
203	20240319	171800	277905905	2990	2990	2990	2990	0
204	20240319	171700	277905905	2990	2990	2990	2990	0
205	20240319	171600	277905905	2990	2990	2990	2990	0
206	20240319	171500	277905905	2990	2990	2990	2990	0
207	20240319	171400	277905905	2990	2990	2990	2990	0
208	20240319	171300	277905905	2990	2990	2990	2990	0
209	20240319	171200	277905905	2990	2990	2990	2990	0
210	20240319	171100	277905905	2990	2990	2990	2990	0
211	20240319	171000	277905905	2990	2990	2990	2990	0
212	20240319	170900	277905905	2990	2990	2990	2990	3047
213	20240319	170800	277905905	2990	2990	2990	2990	0
214	20240319	170700	277905905	2990	2990	2990	2990	0
215	20240319	170600	277905905	2990	2990	2990	2990	0
216	20240319	170500	277905905	2990	2990	2990	2990	0
217	20240319	170400	277905905	2990	2990	2990	2990	0
218	20240319	170300	277905905	2990	2990	2990	2990	0
219	20240319	170200	277905905	2990	2990	2990	2990	0
220	20240319	170100	277905905	2990	2990	2990	2990	0
221	20240319	170000	277905905	2990	2990	2990	2990	0
222	20240319	165900	277905905	2990	2990	2990	2990	0
223	20240319	165800	277905905	2990	2990	2990	2990	0
224	20240319	165700	277905905	2990	2990	2990	2990	0
225	20240319	165600	277905905	2990	2990	2990	2990	0
226	20240319	165500	277905905	2990	2990	2990	2990	0
227	20240319	165400	277905905	2990	2990	2990	2990	0
228	20240319	165300	277905905	2990	2990	2990	2990	0
229	20240319	165200	277905905	2990	2990	2990	2990	0
230	20240319	165100	277905905	2990	2990	2990	2990	0
231	20240319	165000	277905905	2990	2990	2990	2990	0
232	20240319	164900	277905905	2990	2990	2990	2990	0
233	20240319	164800	277905905	2990	2990	2990	2990	0
234	20240319	164700	277905905	2990	2990	2990	2990	0
235	20240319	164600	277905905	2990	2990	2990	2990	0
236	20240319	164500	277905905	2990	2990	2990	2990	0
237	20240319	164400	277905905	2990	2990	2990	2990	0
238	20240319	164300	277905905	2990	2990	2990	2990	0
239	20240319	164200	277905905	2990	2990	2990	2990	0
240	20240319	164100	277905905	2990	2990	2990	2990	0
241	20240319	164000	277905905	2990	2990	2990	2990	0
242	20240319	163900	277905905	2990	2990	2990	2990	3047
243	20240319	163800	277905905	2990	2990	2990	2990	0
244	20240319	163700	277905905	2990	2990	2990	2990	0
245	20240319	163600	277905905	2990	2990	2990	2990	0
246	20240319	163500	277905905	2990	2990	2990	2990	0
247	20240319	163400	277905905	2990	2990	2990	2990	0
248	20240319	163300	277905905	2990	2990	2990	2990	0
249	20240319	163200	277905905	2990	2990	2990	2990	0
250	20240319	163100	277905905	2990	2990	2990	2990	0
251	20240319	163000	277905905	2990	2990	2990	2990	0
252	20240319	162900	277905905	2990	2990	2990	2990	0
253	20240319	162800	277905905	2990	2990	2990	2990	0
254	20240319	162700	277905905	2990	2990	2990	2990	0
255	20240319	162600	277905905	2990	2990	2990	2990	0
256	20240319	162500	277905905	2990	2990	2990	2990	0
257	20240319	162400	277905905	2990	2990	2990	2990	0
258	20240319	162300	277905905	2990	2990	2990	2990	0
259	20240319	162200	277905905	2990	2990	2990	2990	0
260	20240319	162100	277905905	2990	2990	2990	2990	0
261	20240319	162000	277905905	2990	2990	2990	2990	0
262	20240319	161900	277905905	2990	2990	2990	2990	0
263	20240319	161800	277905905	2990	2990	2990	2990	0
264	20240319	161700	277905905	2990	2990	2990	2990	0
265	20240319	161600	277905905	2990	2990	2990	2990	0
266	20240319	161500	277905905	2990	2990	2990	2990	0
267	20240319	161400	277905905	2990	2990	2990	2990	0
268	20240319	161300	277905905	2990	2990	2990	2990	0
269	20240319	161200	277905905	2990	2990	2990	2990	0
270	20240319	161100	277905905	2990	2990	2990	2990	0
271	20240319	161000	277905905	2990	2990	2990	2990	0
272	20240319	160900	277905905	2990	2990	2990	2990	3047
273	20240319	160800	277905905	2990	2990	2990	2990	0
274	20240319	160700	277905905	2990	2990	2990	2990	0
275	20240319	160600	277905905	2990	2990	2990	2990	0
276	20240319	160500	277905905	2990	2990	2990	2990	0
277	20240319	160400	277905905	2990	2990	2990	2990	0
278	20240319	160300	277905905	2990	2990	2990	2990	0
279	20240319	160200	277905905	2990	2990	2990	2990	0
280	20240319	160100	277905905	2990	2990	2990	2990	0
281	20240319	160000	277905905	2990	2990	2990	2990	0
282	20240319	155900	277905905	2990	2990	2990	2990	0
283	20240319	155800	277905905	2990	2990	2990	2990	0
284	20240319	155700	277905905	2990	2990	2990	2990	0
285	20240319	155600	277905905	2990	2990	2990	2990	0
286	20240319	155500	277905905	2990	2990	2990	2990	0
287	20240319	155400	277905905	2990	2990	2990	2990	0
288	20240319	155300	277905905	2990	2990	2990	2990	0
289	20240319	155200	277905905	2990	2990	2990	2990	0
290	20240319	155100	277905905	2990	2990	2990	2990	0
291	20240319	155000	277905905	2990	2990	2990	2990	0
292	20240319	154900	277905905	2990	2990	2990	2990	0
293	20240319	154800	277905905	2990	2990	2990	2990	0
294	20240319	154700	277905905	2990	2990	2990	2990	0
295	20240319	154600	277905905	2990	2990	2990	2990	0
296	20240319	154500	277905905	2990	2990	2990	2990	0
297	20240319	154400	277905905	2990	2990	2990	2990	0
298	20240319	154300	277905905	2990	2990	2990	2990	0
299	20240319	154200	277905905	2990	2990	2990	2990	0
300	20240319	154100	277905905	2990	2990	2990	2990	0
301	20240319	154000	277905905	2990	2990	2990	2990	0
302	20240319	153900	277905905	2990	2990	2990	2990	3047
303	20240319	153800	277905905	2990	2990	2990	2990	0
304	20240319	153700	277905905	2990	2990	2990	2990	0
305	20240319	153600	277905905	2990	2990	2990	2990	0
306	20240319	153500	277905905	2990	2990	2990	2990	0
307	20240319	153400	277905905	2990	2990	2990	2990	0
308	20240319	153300	277905905	2990	2990	2990	2990	0
309	20240319	153200	277905905	2990	2990	2990	2990	0
310	20240319	153100	277905905	2990	2990	2990	2990	0
311	20240319	153000	277905905	2990	2990	2990	2990	3047
312	20240319	152900	268795375	2990	2990	2990	2990	0
313	20240319	152800	268795375	2990	2990	2990	2990	0
314	20240319	152700	268795375	2990	2990	2990	2990	0
315	20240319	152600	268795375	2990	2990	2990	2990	0
316	20240319	152500	268795375	2990	2990	2990	2990	0
317	20240319	152400	268795375	2990	2990	2990	2990	0
318	20240319	152300	268795375	2990	2990	2990	2990	0
319	20240319	152200	268795375	2990	2990	2990	2990	0
320	20240319	152100	268795375	2990	2990	2990	2990	0
321	20240319	152000	268795375	2990	2990	2990	2990	0
322	20240319	151900	268795375	2990	2965	2990	2965	2383
323	20240319	151800	261712850	2965	2965	2965	2965	4
324	20240319	151700	261700990	2965	2965	2965	2965	17
325	20240319	151600	261650585	2965	2965	2965	2955	699
326	20240319	151500	259584105	2960	2960	2960	2960	170
327	20240319	151400	259080905	2965	2960	2965	2960	12
328	20240319	151300	259045350	2960	2960	2960	2960	319
329	20240319	151200	258101110	2960	2960	2960	2960	14
330	20240319	151100	258059670	2960	2960	2960	2960	204
331	20240319	151000	257455830	2960	2965	2965	2960	341
332	20240319	150900	256446270	2965	2965	2965	2965	71
333	20240319	150800	256235755	2965	2965	2965	2965	451
334	20240319	150700	254898540	2965	2965	2965	2965	22
335	20240319	150600	254833310	2960	2965	2965	2960	105
336	20240319	150500	254522485	2965	2965	2965	2965	36
337	20240319	150400	254415745	2965	2965	2965	2965	2
338	20240319	150300	254409815	2965	2965	2965	2965	4
339	20240319	150200	254397955	2965	2965	2965	2965	500
340	20240319	150100	252915455	2965	2965	2965	2965	12
341	20240319	150000	252879875	2965	2965	2965	2965	1
342	20240319	145900	252876910	2965	2965	2965	2960	518
343	20240319	145800	251343590	2965	2965	2965	2965	208
344	20240319	145700	250726870	2965	2960	2965	2960	63
345	20240319	145600	250540360	2965	2960	2965	2960	21
346	20240319	145500	250478185	2965	2965	2965	2965	0
347	20240319	145400	250478185	2965	2950	2965	2950	51
348	20240319	145300	250327705	2950	2950	2960	2950	4822
349	20240319	145200	236102685	2960	2960	2965	2955	509
350	20240319	145100	234596035	2955	2960	2965	2950	1333
351	20240319	145000	230661470	2965	2965	2965	2965	50
352	20240319	144900	230513220	2965	2965	2965	2955	92
353	20240319	144800	230241310	2965	2965	2965	2965	0
354	20240319	144700	230241310	2965	2955	2965	2955	9
355	20240319	144600	230214645	2965	2965	2965	2965	12
356	20240319	144500	230179065	2965	2965	2965	2965	10
357	20240319	144400	230149415	2965	2965	2965	2960	25
358	20240319	144300	230075295	2965	2955	2965	2955	3
359	20240319	144200	230066410	2965	2965	2965	2965	1
360	20240319	144100	230063445	2955	2955	2955	2955	300
361	20240319	144000	229176945	2970	2960	2970	2960	4
362	20240319	143900	229165085	2970	2970	2970	2970	2
363	20240319	143800	229159145	2970	2955	2970	2955	289
364	20240319	143700	228305120	2960	2960	2960	2960	0
365	20240319	143600	228305120	2960	2960	2960	2950	1711
366	20240319	143500	223250800	2960	2960	2960	2960	202
367	20240319	143400	222652880	2970	2970	2970	2970	0
368	20240319	143300	222652880	2970	2960	2970	2960	306
369	20240319	143200	221747100	2960	2955	2960	2955	124
370	20240319	143100	221380245	2960	2970	2970	2960	111
371	20240319	143000	221051665	2970	2970	2970	2970	0
372	20240319	142900	221051665	2970	2970	2970	2970	0
373	20240319	142800	221051665	2970	2970	2970	2970	0
374	20240319	142700	221051665	2970	2970	2970	2970	0
375	20240319	142600	221051665	2970	2970	2970	2970	0
376	20240319	142500	221051665	2970	2970	2970	2970	17
377	20240319	142400	221001175	2970	2970	2970	2970	2
378	20240319	142300	220995235	2970	2970	2970	2970	0
379	20240319	142200	220995235	2970	2955	2970	2950	3834
380	20240319	142100	209667175	2960	2965	2965	2960	5314
381	20240319	142000	193934975	2970	2970	2970	2970	0
382	20240319	141900	193934975	2970	2970	2970	2970	100
383	20240319	141800	193637975	2970	2970	2970	2970	2
384	20240319	141700	193632035	2970	2970	2970	2970	0
385	20240319	141600	193632035	2970	2970	2970	2970	1
386	20240319	141500	193629065	2965	2965	2965	2965	170
387	20240319	141400	193125015	2970	2970	2970	2970	0
388	20240319	141300	193125015	2970	2965	2970	2965	11
389	20240319	141200	193092395	2970	2970	2970	2970	1
390	20240319	141100	193089425	2970	2970	2970	2970	0
391	20240319	141000	193089425	2970	2970	2970	2970	0
392	20240319	140900	193089425	2970	2970	2970	2970	0
393	20240319	140800	193089425	2970	2970	2970	2970	3
394	20240319	140700	193080515	2970	2970	2970	2970	0
395	20240319	140600	193080515	2970	2970	2970	2970	0
396	20240319	140500	193080515	2970	2970	2970	2970	0
397	20240319	140400	193080515	2970	2970	2970	2970	1
398	20240319	140300	193077545	2970	2970	2970	2970	4
399	20240319	140200	193065665	2970	2965	2970	2965	336
400	20240319	140100	192069420	2970	2970	2970	2970	0
401	20240319	140000	192069420	2970	2970	2970	2970	0
402	20240319	135900	192069420	2970	2970	2970	2970	0
403	20240319	135800	192069420	2970	2970	2970	2970	1
404	20240319	135700	192066450	2970	2970	2970	2970	0
405	20240319	135600	192066450	2970	2970	2970	2970	0
406	20240319	135500	192066450	2970	2970	2970	2970	0
407	20240319	135400	192066450	2970	2970	2970	2970	0
408	20240319	135300	192066450	2970	2970	2970	2970	0
409	20240319	135200	192066450	2970	2970	2970	2970	0
410	20240319	135100	192066450	2970	2970	2970	2970	2
411	20240319	135000	192060510	2965	2965	2965	2965	355
412	20240319	134900	191007935	2970	2970	2970	2970	0
413	20240319	134800	191007935	2970	2970	2970	2970	26
414	20240319	134700	190930715	2970	2970	2970	2970	4
415	20240319	134600	190918835	2970	2965	2970	2965	12
416	20240319	134500	190883250	2970	2970	2970	2970	0
417	20240319	134400	190883250	2970	2970	2970	2970	101
418	20240319	134300	190583280	2970	2970	2970	2970	31
419	20240319	134200	190491210	2970	2970	2970	2970	1
420	20240319	134100	190488240	2970	2970	2970	2970	0
421	20240319	134000	190488240	2970	2970	2970	2970	0
422	20240319	133900	190488240	2970	2965	2970	2965	11
423	20240319	133800	190455620	2965	2970	2970	2965	21
424	20240319	133700	190393350	2965	2965	2965	2965	3
425	20240319	133600	190384455	2970	2970	2970	2970	0
426	20240319	133500	190384455	2970	2970	2970	2970	3
427	20240319	133400	190375545	2965	2970	2970	2965	6
428	20240319	133300	190357750	2970	2965	2970	2965	74
429	20240319	133200	190138155	2965	2965	2965	2965	2
430	20240319	133100	190132225	2960	2960	2960	2960	0
431	20240319	133000	190132225	2960	2965	2965	2960	310
432	20240319	132900	189214575	2965	2965	2965	2965	0
433	20240319	132800	189214575	2965	2965	2965	2965	100
434	20240319	132700	188918075	2965	2965	2965	2965	4
435	20240319	132600	188906215	2965	2965	2965	2965	1480
436	20240319	132500	184518015	2970	2970	2970	2970	0
437	20240319	132400	184518015	2970	2970	2970	2970	1
438	20240319	132300	184515045	2965	2965	2965	2965	1703
439	20240319	132200	179465650	2970	2970	2970	2970	407
440	20240319	132100	178256860	2975	2975	2975	2975	50
441	20240319	132000	178108110	2980	2980	2980	2980	0
442	20240319	131900	178108110	2980	2980	2980	2980	2
443	20240319	131800	178102150	2970	2980	2980	2970	104
444	20240319	131700	177792930	2980	2980	2980	2980	2
445	20240319	131600	177786970	2970	2970	2970	2970	1
446	20240319	131500	177784000	2970	2970	2970	2970	203
447	20240319	131400	177181090	2970	2970	2970	2970	0
448	20240319	131300	177181090	2970	2970	2970	2970	5
449	20240319	131200	177166240	2970	2970	2970	2970	1
450	20240319	131100	177163270	2970	2970	2970	2970	0
451	20240319	131000	177163270	2970	2970	2970	2970	20
452	20240319	130900	177103870	2970	2970	2970	2970	1
453	20240319	130800	177100900	2960	2960	2960	2960	20
454	20240319	130700	177041700	2970	2970	2970	2970	86
455	20240319	130600	176786280	2970	2960	2970	2960	1002
456	20240319	130500	173820340	2970	2970	2970	2970	0
457	20240319	130400	173820340	2970	2970	2970	2970	63
458	20240319	130300	173633230	2970	2970	2970	2970	5
459	20240319	130200	173618380	2970	2970	2970	2970	7
460	20240319	130100	173597590	2970	2970	2970	2970	0
461	20240319	130000	173597590	2970	2970	2970	2970	0
462	20240319	125900	173597590	2970	2970	2970	2970	1
463	20240319	125800	173594620	2965	2965	2965	2965	17
464	20240319	125700	173544215	2965	2965	2965	2965	0
465	20240319	125600	173544215	2965	2960	2965	2960	1235
466	20240319	125500	169888610	2960	2970	2980	2960	1515
467	20240319	125400	165401800	2980	2980	2980	2980	0
468	20240319	125300	165401800	2980	2980	2980	2980	0
469	20240319	125200	165401800	2980	2980	2980	2980	1
470	20240319	125100	165398820	2970	2970	2970	2970	1
471	20240319	125000	165395850	2985	2985	2985	2985	0
472	20240319	124900	165395850	2985	2985	2985	2985	1
473	20240319	124800	165392865	2980	2980	2980	2980	0
474	20240319	124700	165392865	2980	2980	2980	2980	0
475	20240319	124600	165392865	2980	2980	2980	2980	0
476	20240319	124500	165392865	2980	2985	2985	2980	346
477	20240319	124400	164360285	2985	2980	2985	2980	50
478	20240319	124300	164211040	2985	2985	2985	2985	0
479	20240319	124200	164211040	2985	2960	2985	2960	133
480	20240319	124100	163817335	2965	2960	2965	2960	15
481	20240319	124000	163772910	2960	2960	2965	2960	1159
482	20240319	123900	160342255	2960	2975	2975	2960	6638
483	20240319	123800	140652120	2975	2990	2990	2975	331
484	20240319	123700	139667380	2980	2980	2980	2980	0
485	20240319	123600	139667380	2980	2980	2980	2975	2374
486	20240319	123500	132604720	2995	2980	2995	2980	251
487	20240319	123400	131856725	2990	2990	2990	2990	300
488	20240319	123300	130959725	2990	2990	2990	2990	0
489	20240319	123200	130959725	2990	2990	2990	2990	0
490	20240319	123100	130959725	2990	2990	2990	2990	0
491	20240319	123000	130959725	2990	2990	2990	2990	0
492	20240319	122900	130959725	2990	2990	2990	2990	0
493	20240319	122800	130959725	2990	2990	2990	2990	17
494	20240319	122700	130908895	2995	2995	2995	2995	0
495	20240319	122600	130908895	2995	2995	2995	2995	1
496	20240319	122500	130905900	2975	2975	2975	2975	16
497	20240319	122400	130858300	2980	2980	2980	2980	2269
498	20240319	122300	124096680	2995	2995	2995	2995	0
499	20240319	122200	124096680	2995	2995	2995	2995	0
500	20240319	122100	124096680	2995	2995	2995	2995	7
501	20240319	122000	124075715	2995	2995	2995	2995	7
502	20240319	121900	124054750	2995	2995	2995	2995	0
503	20240319	121800	124054750	2995	2995	2995	2995	0
504	20240319	121700	124054750	2995	2985	2995	2985	3
505	20240319	121600	124045775	2985	2985	2985	2985	1042
506	20240319	121500	120935405	2995	2995	2995	2995	11
507	20240319	121400	120902460	2985	2985	2985	2985	0
508	20240319	121300	120902460	2985	2985	2985	2985	0
509	20240319	121200	120902460	2985	2985	2985	2985	600
510	20240319	121100	119111460	2995	2995	2995	2995	0
511	20240319	121000	119111460	2995	2995	2995	2995	1
512	20240319	120900	119108465	2990	2990	2990	2990	1002
513	20240319	120800	116112485	2995	2995	2995	2995	1
514	20240319	120700	116109490	2995	2995	2995	2995	2
515	20240319	120600	116103500	2995	2995	2995	2995	0
516	20240319	120500	116103500	2995	2995	2995	2995	2
517	20240319	120400	116097510	2995	2995	2995	2995	1
518	20240319	120300	116094515	2995	2995	2995	2995	1
519	20240319	120200	116091520	2985	2985	2985	2985	15
520	20240319	120100	116046745	2995	2995	2995	2995	0
521	20240319	120000	116046745	2995	2985	2995	2985	22
522	20240319	115900	115981055	2985	2985	2985	2985	0
523	20240319	115800	115981055	2985	2985	2985	2985	9
524	20240319	115700	115954190	2995	2995	2995	2995	0
525	20240319	115600	115954190	2995	2995	2995	2995	1
526	20240319	115500	115951195	2985	2985	2985	2985	0
527	20240319	115400	115951195	2985	2985	2985	2985	1490
528	20240319	115300	111503545	2985	2985	2985	2985	25
529	20240319	115200	111428920	2985	2990	2990	2985	521
530	20240319	115100	109873130	2990	2990	2990	2990	0
531	20240319	115000	109873130	2990	2990	2990	2990	20
532	20240319	114900	109813330	2990	2990	2990	2990	0
533	20240319	114800	109813330	2990	2990	2990	2990	0
534	20240319	114700	109813330	2990	2990	2990	2990	0
535	20240319	114600	109813330	2990	2990	2990	2990	0
536	20240319	114500	109813330	2990	2990	2990	2990	333
537	20240319	114400	108817660	2990	2990	2990	2990	126
538	20240319	114300	108440920	2990	2990	2990	2990	0
539	20240319	114200	108440920	2990	2990	2990	2990	3
540	20240319	114100	108431950	2990	2990	2990	2990	2
541	20240319	114000	108425970	2990	2990	2990	2990	0
542	20240319	113900	108425970	2990	2990	2990	2990	0
543	20240319	113800	108425970	2990	2990	2990	2990	0
544	20240319	113700	108425970	2990	2990	2990	2990	0
545	20240319	113600	108425970	2990	2990	2990	2990	395
546	20240319	113500	107244920	2995	2995	2995	2995	0
547	20240319	113400	107244920	2995	2995	2995	2995	0
548	20240319	113300	107244920	2995	2995	2995	2995	1
549	20240319	113200	107241925	2990	2990	2990	2990	196
550	20240319	113100	106655885	2995	2995	2995	2995	0
551	20240319	113000	106655885	2995	2995	2995	2995	5
552	20240319	112900	106640910	2995	2995	2995	2995	0
553	20240319	112800	106640910	2995	2985	2995	2985	21
554	20240319	112700	106578215	2985	2985	2985	2985	0
555	20240319	112600	106578215	2985	2985	2985	2985	0
556	20240319	112500	106578215	2985	2985	2985	2985	0
557	20240319	112400	106578215	2985	2985	2985	2985	0
558	20240319	112300	106578215	2985	2985	2985	2985	100
559	20240319	112200	106279715	2995	2995	2995	2995	0
560	20240319	112100	106279715	2995	2995	2995	2995	1
561	20240319	112000	106276720	2985	2995	2995	2985	21
562	20240319	111900	106213835	2995	2995	2995	2995	0
563	20240319	111800	106213835	2995	2995	2995	2995	600
564	20240319	111700	104416835	2995	2995	2995	2995	0
565	20240319	111600	104416835	2995	2995	2995	2995	1
566	20240319	111500	104413840	2985	2985	2985	2985	7
567	20240319	111400	104392945	2995	2995	2995	2995	0
568	20240319	111300	104392945	2995	2985	2995	2985	2
569	20240319	111200	104386965	2995	2995	2995	2995	0
570	20240319	111100	104386965	2995	2995	2995	2995	0
571	20240319	111000	104386965	2995	2995	2995	2995	0
572	20240319	110900	104386965	2995	2995	2995	2995	0
573	20240319	110800	104386965	2995	2995	2995	2995	1
574	20240319	110700	104383970	2990	2990	2990	2990	0
575	20240319	110600	104383970	2990	2990	2990	2990	0
576	20240319	110500	104383970	2990	2990	2990	2990	10
577	20240319	110400	104354070	2990	2990	2990	2990	1354
578	20240319	110300	100305610	2990	2990	2990	2990	0
579	20240319	110200	100305610	2990	2990	2990	2990	0
580	20240319	110100	100305610	2990	2990	2990	2990	20
581	20240319	110000	100245810	2995	2990	2995	2990	116
582	20240319	105900	99898505	2990	2990	2990	2990	2
583	20240319	105800	99892525	2985	2985	2985	2985	0
584	20240319	105700	99892525	2985	2985	2990	2985	809
585	20240319	105600	97477655	2990	2985	2990	2985	2
586	20240319	105500	97471680	2995	2995	2995	2995	0
587	20240319	105400	97471680	2995	2995	2995	2995	1
588	20240319	105300	97468685	2985	2985	2985	2985	530
589	20240319	105200	95886635	2995	2995	2995	2995	0
590	20240319	105100	95886635	2995	2985	2995	2985	569
591	20240319	105000	94188160	2995	2990	2995	2990	151
592	20240319	104900	93736665	2990	2995	2995	2990	28
593	20240319	104800	93652930	2995	2995	2995	2995	0
594	20240319	104700	93652930	2995	2995	2995	2995	0
595	20240319	104600	93652930	2995	2995	2995	2995	0
596	20240319	104500	93652930	2995	2995	2995	2995	0
597	20240319	104400	93652930	2995	2990	2995	2990	13
598	20240319	104300	93614055	2995	2995	2995	2995	0
599	20240319	104200	93614055	2995	2995	2995	2995	0
600	20240319	104100	93614055	2995	2995	2995	2995	0
601	20240319	104000	93614055	2995	2995	2995	2995	0
602	20240319	103900	93614055	2995	2980	2995	2980	7
603	20240319	103800	93593150	2995	2995	2995	2995	0
604	20240319	103700	93593150	2995	2995	2995	2995	11
605	20240319	103600	93560205	2980	2990	2990	2980	1000
606	20240319	103500	90578205	2990	2990	2990	2990	0
607	20240319	103400	90578205	2990	2990	2990	2990	0
608	20240319	103300	90578205	2990	2995	2995	2990	45
609	20240319	103200	90443490	2995	2990	2995	2990	10
610	20240319	103100	90413585	2995	2995	2995	2995	0
611	20240319	103000	90413585	2995	2990	2995	2990	81
612	20240319	102900	90171390	2995	2995	2995	2995	0
613	20240319	102800	90171390	2995	2990	2995	2990	123
614	20240319	102700	89803150	2990	2990	2990	2990	5
615	20240319	102600	89788200	2990	2990	2990	2990	713
616	20240319	102500	87656330	2990	2990	2990	2990	0
617	20240319	102400	87656330	2990	2990	2990	2990	0
618	20240319	102300	87656330	2990	2990	2990	2985	430
619	20240319	102200	86372755	2990	2990	2990	2990	0
620	20240319	102100	86372755	2990	2990	2990	2990	0
621	20240319	102000	86372755	2990	2990	2990	2990	0
622	20240319	101900	86372755	2990	2990	2990	2990	1500
623	20240319	101800	81887755	2990	2990	2990	2980	2155
624	20240319	101700	75465805	2990	2990	2990	2990	1
625	20240319	101600	75462815	2990	2990	2990	2985	2014
626	20240319	101500	69441810	2990	2990	2990	2990	0
627	20240319	101400	69441810	2990	2990	2990	2990	2
628	20240319	101300	69435830	2995	2995	2995	2995	0
629	20240319	101200	69435830	2995	2995	2995	2995	329
630	20240319	101100	68450475	2990	2990	2990	2990	1697
631	20240319	101000	63376445	2990	2990	2990	2990	1
632	20240319	100900	63373455	2985	2990	2990	2985	145
633	20240319	100800	62940155	2990	2990	2990	2990	101
634	20240319	100700	62638165	2985	2985	2985	2985	0
635	20240319	100600	62638165	2985	2980	2990	2980	667
636	20240319	100500	60648795	2985	2985	2985	2985	1
637	20240319	100400	60645810	2990	2990	2990	2990	5
638	20240319	100300	60630860	2995	2995	2995	2995	0
639	20240319	100200	60630860	2995	2995	2995	2995	0
640	20240319	100100	60630860	2995	2995	2995	2995	0
641	20240319	100000	60630860	2995	2985	2995	2985	120
642	20240319	095900	60272650	2985	2985	2985	2985	3917
643	20240319	095800	48580405	2995	2995	2995	2995	0
644	20240319	095700	48580405	2995	2985	2995	2985	112
645	20240319	095600	48245995	2985	2995	2995	2985	116
646	20240319	095500	47899575	2995	2995	2995	2995	19
647	20240319	095400	47842670	2995	2995	2995	2995	1
648	20240319	095300	47839675	2995	2995	2995	2995	4
649	20240319	095200	47827695	2995	2995	2995	2995	5
650	20240319	095100	47812720	2995	2995	2995	2985	513
651	20240319	095000	46281285	2995	2990	2995	2985	61
652	20240319	094900	46099105	2995	2995	2995	2995	1
653	20240319	094800	46096110	2990	2990	2990	2990	20
654	20240319	094700	46036310	2990	2990	2990	2990	0
655	20240319	094600	46036310	2990	2985	2990	2985	17
656	20240319	094500	45985560	2990	2990	2990	2990	280
657	20240319	094400	45148360	2995	2995	2995	2995	4
658	20240319	094300	45136380	2995	2995	2995	2995	6
659	20240319	094200	45118410	2995	2995	2995	2995	1
660	20240319	094100	45115415	2985	2990	2995	2985	194
661	20240319	094000	44536300	2990	2990	2990	2990	1
662	20240319	093900	44533310	2990	2990	2990	2990	5
663	20240319	093800	44518360	2995	2995	2995	2995	1
664	20240319	093700	44515365	2990	2990	2990	2990	14
665	20240319	093600	44473505	2995	2990	2995	2990	87
666	20240319	093500	44213370	2980	2980	2980	2980	1
667	20240319	093400	44210390	2990	2990	2990	2990	0
668	20240319	093300	44210390	2990	2985	2990	2985	2
669	20240319	093200	44204415	2990	2990	2990	2990	0
670	20240319	093100	44204415	2990	2990	2990	2990	0
671	20240319	093000	44204415	2990	2985	2990	2980	48
672	20240319	092900	44061250	2990	2990	2990	2990	38
673	20240319	092800	43947630	2990	2985	2990	2985	3
674	20240319	092700	43938670	2990	2990	2990	2990	0
675	20240319	092600	43938670	2990	2990	2990	2990	1
676	20240319	092500	43935680	2990	2990	2990	2990	13
677	20240319	092400	43896810	2990	2980	2990	2975	1993
678	20240319	092300	37959430	2990	2990	2990	2990	1
679	20240319	092200	37956440	2975	2980	2980	2975	5000
680	20240319	092100	23073030	2990	2985	2990	2985	2
681	20240319	092000	23067055	2985	2985	2990	2985	559
682	20240319	091900	21398170	2985	2985	2985	2985	80
683	20240319	091800	21159370	2985	2980	2985	2980	9
684	20240319	091700	21132545	2985	2985	2985	2975	303
685	20240319	091600	20231000	2980	2980	2980	2980	100
686	20240319	091500	19933000	2980	2975	2985	2975	162
687	20240319	091400	19450540	2980	2980	2980	2980	21
688	20240319	091300	19387960	2980	2995	2995	2980	348
689	20240319	091200	18350470	2995	2980	2995	2980	601
690	20240319	091100	16559475	3005	3005	3005	3005	0
691	20240319	091000	16559475	3005	3005	3005	3005	4
692	20240319	090900	16547455	2980	2980	2980	2980	250
693	20240319	090800	15802455	3005	3005	3005	3005	1
694	20240319	090700	15799450	3000	3005	3005	3000	2
695	20240319	090600	15793445	2975	2985	2990	2975	2327
696	20240319	090500	8857470	2990	2990	2990	2990	594
697	20240319	090400	7081410	3005	3000	3005	3000	101
698	20240319	090300	6778405	3005	3005	3005	3005	1
699	20240319	090200	6775400	3010	2990	3010	2990	2
700	20240319	090100	6769400	2990	3000	3000	2990	1502
701	20240319	090000	2276970	3015	3000	3015	2995	759