KissMeData/327260/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	210900	192594480	8940	8940	8940	8940	5019
3	20240319	210800	192594480	8940	8940	8940	8940	0
4	20240319	210700	192594480	8940	8940	8940	8940	0
5	20240319	210600	192594480	8940	8940	8940	8940	0
6	20240319	210500	192594480	8940	8940	8940	8940	0
7	20240319	210400	192594480	8940	8940	8940	8940	0
8	20240319	210300	192594480	8940	8940	8940	8940	0
9	20240319	210200	192594480	8940	8940	8940	8940	0
10	20240319	210100	192594480	8940	8940	8940	8940	0
11	20240319	210000	192594480	8940	8940	8940	8940	0
12	20240319	205900	192594480	8940	8940	8940	8940	0
13	20240319	205800	192594480	8940	8940	8940	8940	0
14	20240319	205700	192594480	8940	8940	8940	8940	0
15	20240319	205600	192594480	8940	8940	8940	8940	0
16	20240319	205500	192594480	8940	8940	8940	8940	0
17	20240319	205400	192594480	8940	8940	8940	8940	0
18	20240319	205300	192594480	8940	8940	8940	8940	0
19	20240319	205200	192594480	8940	8940	8940	8940	0
20	20240319	205100	192594480	8940	8940	8940	8940	0
21	20240319	205000	192594480	8940	8940	8940	8940	0
22	20240319	204900	192594480	8940	8940	8940	8940	0
23	20240319	204800	192594480	8940	8940	8940	8940	0
24	20240319	204700	192594480	8940	8940	8940	8940	0
25	20240319	204600	192594480	8940	8940	8940	8940	0
26	20240319	204500	192594480	8940	8940	8940	8940	0
27	20240319	204400	192594480	8940	8940	8940	8940	0
28	20240319	204300	192594480	8940	8940	8940	8940	0
29	20240319	204200	192594480	8940	8940	8940	8940	0
30	20240319	204100	192594480	8940	8940	8940	8940	0
31	20240319	204000	192594480	8940	8940	8940	8940	0
32	20240319	203900	192594480	8940	8940	8940	8940	5019
33	20240319	203800	192594480	8940	8940	8940	8940	0
34	20240319	203700	192594480	8940	8940	8940	8940	0
35	20240319	203600	192594480	8940	8940	8940	8940	0
36	20240319	203500	192594480	8940	8940	8940	8940	0
37	20240319	203400	192594480	8940	8940	8940	8940	0
38	20240319	203300	192594480	8940	8940	8940	8940	0
39	20240319	203200	192594480	8940	8940	8940	8940	0
40	20240319	203100	192594480	8940	8940	8940	8940	0
41	20240319	203000	192594480	8940	8940	8940	8940	0
42	20240319	202900	192594480	8940	8940	8940	8940	0
43	20240319	202800	192594480	8940	8940	8940	8940	0
44	20240319	202700	192594480	8940	8940	8940	8940	0
45	20240319	202600	192594480	8940	8940	8940	8940	0
46	20240319	202500	192594480	8940	8940	8940	8940	0
47	20240319	202400	192594480	8940	8940	8940	8940	0
48	20240319	202300	192594480	8940	8940	8940	8940	0
49	20240319	202200	192594480	8940	8940	8940	8940	0
50	20240319	202100	192594480	8940	8940	8940	8940	0
51	20240319	202000	192594480	8940	8940	8940	8940	0
52	20240319	201900	192594480	8940	8940	8940	8940	0
53	20240319	201800	192594480	8940	8940	8940	8940	0
54	20240319	201700	192594480	8940	8940	8940	8940	0
55	20240319	201600	192594480	8940	8940	8940	8940	0
56	20240319	201500	192594480	8940	8940	8940	8940	0
57	20240319	201400	192594480	8940	8940	8940	8940	0
58	20240319	201300	192594480	8940	8940	8940	8940	0
59	20240319	201200	192594480	8940	8940	8940	8940	0
60	20240319	201100	192594480	8940	8940	8940	8940	0
61	20240319	201000	192594480	8940	8940	8940	8940	0
62	20240319	200900	192594480	8940	8940	8940	8940	5019
63	20240319	200800	192594480	8940	8940	8940	8940	0
64	20240319	200700	192594480	8940	8940	8940	8940	0
65	20240319	200600	192594480	8940	8940	8940	8940	0
66	20240319	200500	192594480	8940	8940	8940	8940	0
67	20240319	200400	192594480	8940	8940	8940	8940	0
68	20240319	200300	192594480	8940	8940	8940	8940	0
69	20240319	200200	192594480	8940	8940	8940	8940	0
70	20240319	200100	192594480	8940	8940	8940	8940	0
71	20240319	200000	192594480	8940	8940	8940	8940	0
72	20240319	195900	192594480	8940	8940	8940	8940	0
73	20240319	195800	192594480	8940	8940	8940	8940	0
74	20240319	195700	192594480	8940	8940	8940	8940	0
75	20240319	195600	192594480	8940	8940	8940	8940	0
76	20240319	195500	192594480	8940	8940	8940	8940	0
77	20240319	195400	192594480	8940	8940	8940	8940	0
78	20240319	195300	192594480	8940	8940	8940	8940	0
79	20240319	195200	192594480	8940	8940	8940	8940	0
80	20240319	195100	192594480	8940	8940	8940	8940	0
81	20240319	195000	192594480	8940	8940	8940	8940	0
82	20240319	194900	192594480	8940	8940	8940	8940	0
83	20240319	194800	192594480	8940	8940	8940	8940	0
84	20240319	194700	192594480	8940	8940	8940	8940	0
85	20240319	194600	192594480	8940	8940	8940	8940	0
86	20240319	194500	192594480	8940	8940	8940	8940	0
87	20240319	194400	192594480	8940	8940	8940	8940	0
88	20240319	194300	192594480	8940	8940	8940	8940	0
89	20240319	194200	192594480	8940	8940	8940	8940	0
90	20240319	194100	192594480	8940	8940	8940	8940	0
91	20240319	194000	192594480	8940	8940	8940	8940	0
92	20240319	193900	192594480	8940	8940	8940	8940	5019
93	20240319	193800	192594480	8940	8940	8940	8940	0
94	20240319	193700	192594480	8940	8940	8940	8940	0
95	20240319	193600	192594480	8940	8940	8940	8940	0
96	20240319	193500	192594480	8940	8940	8940	8940	0
97	20240319	193400	192594480	8940	8940	8940	8940	0
98	20240319	193300	192594480	8940	8940	8940	8940	0
99	20240319	193200	192594480	8940	8940	8940	8940	0
100	20240319	193100	192594480	8940	8940	8940	8940	0
101	20240319	193000	192594480	8940	8940	8940	8940	0
102	20240319	192900	192594480	8940	8940	8940	8940	0
103	20240319	192800	192594480	8940	8940	8940	8940	0
104	20240319	192700	192594480	8940	8940	8940	8940	0
105	20240319	192600	192594480	8940	8940	8940	8940	0
106	20240319	192500	192594480	8940	8940	8940	8940	0
107	20240319	192400	192594480	8940	8940	8940	8940	0
108	20240319	192300	192594480	8940	8940	8940	8940	0
109	20240319	192200	192594480	8940	8940	8940	8940	0
110	20240319	192100	192594480	8940	8940	8940	8940	0
111	20240319	192000	192594480	8940	8940	8940	8940	0
112	20240319	191900	192594480	8940	8940	8940	8940	0
113	20240319	191800	192594480	8940	8940	8940	8940	0
114	20240319	191700	192594480	8940	8940	8940	8940	0
115	20240319	191600	192594480	8940	8940	8940	8940	0
116	20240319	191500	192594480	8940	8940	8940	8940	0
117	20240319	191400	192594480	8940	8940	8940	8940	0
118	20240319	191300	192594480	8940	8940	8940	8940	0
119	20240319	191200	192594480	8940	8940	8940	8940	0
120	20240319	191100	192594480	8940	8940	8940	8940	0
121	20240319	191000	192594480	8940	8940	8940	8940	0
122	20240319	190900	192594480	8940	8940	8940	8940	5019
123	20240319	190800	192594480	8940	8940	8940	8940	0
124	20240319	190700	192594480	8940	8940	8940	8940	0
125	20240319	190600	192594480	8940	8940	8940	8940	0
126	20240319	190500	192594480	8940	8940	8940	8940	0
127	20240319	190400	192594480	8940	8940	8940	8940	0
128	20240319	190300	192594480	8940	8940	8940	8940	0
129	20240319	190200	192594480	8940	8940	8940	8940	0
130	20240319	190100	192594480	8940	8940	8940	8940	0
131	20240319	190000	192594480	8940	8940	8940	8940	0
132	20240319	185900	192594480	8940	8940	8940	8940	0
133	20240319	185800	192594480	8940	8940	8940	8940	0
134	20240319	185700	192594480	8940	8940	8940	8940	0
135	20240319	185600	192594480	8940	8940	8940	8940	0
136	20240319	185500	192594480	8940	8940	8940	8940	0
137	20240319	185400	192594480	8940	8940	8940	8940	0
138	20240319	185300	192594480	8940	8940	8940	8940	0
139	20240319	185200	192594480	8940	8940	8940	8940	0
140	20240319	185100	192594480	8940	8940	8940	8940	0
141	20240319	185000	192594480	8940	8940	8940	8940	0
142	20240319	184900	192594480	8940	8940	8940	8940	0
143	20240319	184800	192594480	8940	8940	8940	8940	0
144	20240319	184700	192594480	8940	8940	8940	8940	0
145	20240319	184600	192594480	8940	8940	8940	8940	0
146	20240319	184500	192594480	8940	8940	8940	8940	0
147	20240319	184400	192594480	8940	8940	8940	8940	0
148	20240319	184300	192594480	8940	8940	8940	8940	0
149	20240319	184200	192594480	8940	8940	8940	8940	0
150	20240319	184100	192594480	8940	8940	8940	8940	0
151	20240319	184000	192594480	8940	8940	8940	8940	0
152	20240319	183900	192594480	8940	8940	8940	8940	5019
153	20240319	183800	192594480	8940	8940	8940	8940	0
154	20240319	183700	192594480	8940	8940	8940	8940	0
155	20240319	183600	192594480	8940	8940	8940	8940	0
156	20240319	183500	192594480	8940	8940	8940	8940	0
157	20240319	183400	192594480	8940	8940	8940	8940	0
158	20240319	183300	192594480	8940	8940	8940	8940	0
159	20240319	183200	192594480	8940	8940	8940	8940	0
160	20240319	183100	192594480	8940	8940	8940	8940	0
161	20240319	183000	192594480	8940	8940	8940	8940	0
162	20240319	182900	192594480	8940	8940	8940	8940	0
163	20240319	182800	192594480	8940	8940	8940	8940	0
164	20240319	182700	192594480	8940	8940	8940	8940	0
165	20240319	182600	192594480	8940	8940	8940	8940	0
166	20240319	182500	192594480	8940	8940	8940	8940	0
167	20240319	182400	192594480	8940	8940	8940	8940	0
168	20240319	182300	192594480	8940	8940	8940	8940	0
169	20240319	182200	192594480	8940	8940	8940	8940	0
170	20240319	182100	192594480	8940	8940	8940	8940	0
171	20240319	182000	192594480	8940	8940	8940	8940	0
172	20240319	181900	192594480	8940	8940	8940	8940	0
173	20240319	181800	192594480	8940	8940	8940	8940	0
174	20240319	181700	192594480	8940	8940	8940	8940	0
175	20240319	181600	192594480	8940	8940	8940	8940	0
176	20240319	181500	192594480	8940	8940	8940	8940	0
177	20240319	181400	192594480	8940	8940	8940	8940	0
178	20240319	181300	192594480	8940	8940	8940	8940	0
179	20240319	181200	192594480	8940	8940	8940	8940	0
180	20240319	181100	192594480	8940	8940	8940	8940	0
181	20240319	181000	192594480	8940	8940	8940	8940	0
182	20240319	180900	192594480	8940	8940	8940	8940	5019
183	20240319	180800	192594480	8940	8940	8940	8940	0
184	20240319	180700	192594480	8940	8940	8940	8940	0
185	20240319	180600	192594480	8940	8940	8940	8940	0
186	20240319	180500	192594480	8940	8940	8940	8940	0
187	20240319	180400	192594480	8940	8940	8940	8940	0
188	20240319	180300	192594480	8940	8940	8940	8940	0
189	20240319	180200	192594480	8940	8940	8940	8940	0
190	20240319	180100	192594480	8940	8940	8940	8940	0
191	20240319	180000	192594480	8940	8940	8940	8940	0
192	20240319	175900	192594480	8940	8940	8940	8940	0
193	20240319	175800	192594480	8940	8940	8940	8940	0
194	20240319	175700	192594480	8940	8940	8940	8940	0
195	20240319	175600	192594480	8940	8940	8940	8940	0
196	20240319	175500	192594480	8940	8940	8940	8940	0
197	20240319	175400	192594480	8940	8940	8940	8940	0
198	20240319	175300	192594480	8940	8940	8940	8940	0
199	20240319	175200	192594480	8940	8940	8940	8940	0
200	20240319	175100	192594480	8940	8940	8940	8940	0
201	20240319	175000	192594480	8940	8940	8940	8940	0
202	20240319	174900	192594480	8940	8940	8940	8940	0
203	20240319	174800	192594480	8940	8940	8940	8940	0
204	20240319	174700	192594480	8940	8940	8940	8940	0
205	20240319	174600	192594480	8940	8940	8940	8940	0
206	20240319	174500	192594480	8940	8940	8940	8940	0
207	20240319	174400	192594480	8940	8940	8940	8940	0
208	20240319	174300	192594480	8940	8940	8940	8940	0
209	20240319	174200	192594480	8940	8940	8940	8940	0
210	20240319	174100	192594480	8940	8940	8940	8940	0
211	20240319	174000	192594480	8940	8940	8940	8940	0
212	20240319	173900	192594480	8940	8940	8940	8940	5019
213	20240319	173800	192594480	8940	8940	8940	8940	0
214	20240319	173700	192594480	8940	8940	8940	8940	0
215	20240319	173600	192594480	8940	8940	8940	8940	0
216	20240319	173500	192594480	8940	8940	8940	8940	0
217	20240319	173400	192594480	8940	8940	8940	8940	0
218	20240319	173300	192594480	8940	8940	8940	8940	0
219	20240319	173200	192594480	8940	8940	8940	8940	0
220	20240319	173100	192594480	8940	8940	8940	8940	0
221	20240319	173000	192594480	8940	8940	8940	8940	0
222	20240319	172900	192594480	8940	8940	8940	8940	0
223	20240319	172800	192594480	8940	8940	8940	8940	0
224	20240319	172700	192594480	8940	8940	8940	8940	0
225	20240319	172600	192594480	8940	8940	8940	8940	0
226	20240319	172500	192594480	8940	8940	8940	8940	0
227	20240319	172400	192594480	8940	8940	8940	8940	0
228	20240319	172300	192594480	8940	8940	8940	8940	0
229	20240319	172200	192594480	8940	8940	8940	8940	0
230	20240319	172100	192594480	8940	8940	8940	8940	0
231	20240319	172000	192594480	8940	8940	8940	8940	0
232	20240319	171900	192594480	8940	8940	8940	8940	0
233	20240319	171800	192594480	8940	8940	8940	8940	0
234	20240319	171700	192594480	8940	8940	8940	8940	0
235	20240319	171600	192594480	8940	8940	8940	8940	0
236	20240319	171500	192594480	8940	8940	8940	8940	0
237	20240319	171400	192594480	8940	8940	8940	8940	0
238	20240319	171300	192594480	8940	8940	8940	8940	0
239	20240319	171200	192594480	8940	8940	8940	8940	0
240	20240319	171100	192594480	8940	8940	8940	8940	0
241	20240319	171000	192594480	8940	8940	8940	8940	0
242	20240319	170900	192594480	8940	8940	8940	8940	5019
243	20240319	170800	192594480	8940	8940	8940	8940	0
244	20240319	170700	192594480	8940	8940	8940	8940	0
245	20240319	170600	192594480	8940	8940	8940	8940	0
246	20240319	170500	192594480	8940	8940	8940	8940	0
247	20240319	170400	192594480	8940	8940	8940	8940	0
248	20240319	170300	192594480	8940	8940	8940	8940	0
249	20240319	170200	192594480	8940	8940	8940	8940	0
250	20240319	170100	192594480	8940	8940	8940	8940	0
251	20240319	170000	192594480	8940	8940	8940	8940	0
252	20240319	165900	192594480	8940	8940	8940	8940	0
253	20240319	165800	192594480	8940	8940	8940	8940	0
254	20240319	165700	192594480	8940	8940	8940	8940	0
255	20240319	165600	192594480	8940	8940	8940	8940	0
256	20240319	165500	192594480	8940	8940	8940	8940	0
257	20240319	165400	192594480	8940	8940	8940	8940	0
258	20240319	165300	192594480	8940	8940	8940	8940	0
259	20240319	165200	192594480	8940	8940	8940	8940	0
260	20240319	165100	192594480	8940	8940	8940	8940	0
261	20240319	165000	192594480	8940	8940	8940	8940	0
262	20240319	164900	192594480	8940	8940	8940	8940	0
263	20240319	164800	192594480	8940	8940	8940	8940	0
264	20240319	164700	192594480	8940	8940	8940	8940	0
265	20240319	164600	192594480	8940	8940	8940	8940	0
266	20240319	164500	192594480	8940	8940	8940	8940	0
267	20240319	164400	192594480	8940	8940	8940	8940	0
268	20240319	164300	192594480	8940	8940	8940	8940	0
269	20240319	164200	192594480	8940	8940	8940	8940	0
270	20240319	164100	192594480	8940	8940	8940	8940	0
271	20240319	164000	192594480	8940	8940	8940	8940	0
272	20240319	163900	192594480	8940	8940	8940	8940	5019
273	20240319	163800	192594480	8940	8940	8940	8940	0
274	20240319	163700	192594480	8940	8940	8940	8940	0
275	20240319	163600	192594480	8940	8940	8940	8940	0
276	20240319	163500	192594480	8940	8940	8940	8940	0
277	20240319	163400	192594480	8940	8940	8940	8940	0
278	20240319	163300	192594480	8940	8940	8940	8940	0
279	20240319	163200	192594480	8940	8940	8940	8940	0
280	20240319	163100	192594480	8940	8940	8940	8940	0
281	20240319	163000	192594480	8940	8940	8940	8940	0
282	20240319	162900	192594480	8940	8940	8940	8940	0
283	20240319	162800	192594480	8940	8940	8940	8940	0
284	20240319	162700	192594480	8940	8940	8940	8940	0
285	20240319	162600	192594480	8940	8940	8940	8940	0
286	20240319	162500	192594480	8940	8940	8940	8940	0
287	20240319	162400	192594480	8940	8940	8940	8940	0
288	20240319	162300	192594480	8940	8940	8940	8940	0
289	20240319	162200	192594480	8940	8940	8940	8940	0
290	20240319	162100	192594480	8940	8940	8940	8940	0
291	20240319	162000	192594480	8940	8940	8940	8940	0
292	20240319	161900	192594480	8940	8940	8940	8940	0
293	20240319	161800	192594480	8940	8940	8940	8940	0
294	20240319	161700	192594480	8940	8940	8940	8940	0
295	20240319	161600	192594480	8940	8940	8940	8940	0
296	20240319	161500	192594480	8940	8940	8940	8940	0
297	20240319	161400	192594480	8940	8940	8940	8940	0
298	20240319	161300	192594480	8940	8940	8940	8940	0
299	20240319	161200	192594480	8940	8940	8940	8940	0
300	20240319	161100	192594480	8940	8940	8940	8940	0
301	20240319	161000	192594480	8940	8940	8940	8940	0
302	20240319	160900	192594480	8940	8940	8940	8940	5019
303	20240319	160800	192594480	8940	8940	8940	8940	0
304	20240319	160700	192594480	8940	8940	8940	8940	0
305	20240319	160600	192594480	8940	8940	8940	8940	0
306	20240319	160500	192594480	8940	8940	8940	8940	0
307	20240319	160400	192594480	8940	8940	8940	8940	0
308	20240319	160300	192594480	8940	8940	8940	8940	0
309	20240319	160200	192594480	8940	8940	8940	8940	0
310	20240319	160100	192594480	8940	8940	8940	8940	0
311	20240319	160000	192594480	8940	8940	8940	8940	0
312	20240319	155900	192594480	8940	8940	8940	8940	0
313	20240319	155800	192594480	8940	8940	8940	8940	0
314	20240319	155700	192594480	8940	8940	8940	8940	0
315	20240319	155600	192594480	8940	8940	8940	8940	0
316	20240319	155500	192594480	8940	8940	8940	8940	0
317	20240319	155400	192594480	8940	8940	8940	8940	0
318	20240319	155300	192594480	8940	8940	8940	8940	0
319	20240319	155200	192594480	8940	8940	8940	8940	0
320	20240319	155100	192594480	8940	8940	8940	8940	0
321	20240319	155000	192594480	8940	8940	8940	8940	0
322	20240319	154900	192594480	8940	8940	8940	8940	0
323	20240319	154800	192594480	8940	8940	8940	8940	0
324	20240319	154700	192594480	8940	8940	8940	8940	0
325	20240319	154600	192594480	8940	8940	8940	8940	0
326	20240319	154500	192594480	8940	8940	8940	8940	0
327	20240319	154400	192594480	8940	8940	8940	8940	0
328	20240319	154300	192594480	8940	8940	8940	8940	0
329	20240319	154200	192594480	8940	8940	8940	8940	0
330	20240319	154100	192594480	8940	8940	8940	8940	0
331	20240319	154000	192594480	8940	8940	8940	8940	0
332	20240319	153900	192594480	8940	8940	8940	8940	5019
333	20240319	153800	192594480	8940	8940	8940	8940	0
334	20240319	153700	192594480	8940	8940	8940	8940	0
335	20240319	153600	192594480	8940	8940	8940	8940	0
336	20240319	153500	192594480	8940	8940	8940	8940	0
337	20240319	153400	192594480	8940	8940	8940	8940	0
338	20240319	153300	192594480	8940	8940	8940	8940	0
339	20240319	153200	192594480	8940	8940	8940	8940	0
340	20240319	153100	192594480	8940	8940	8940	8940	0
341	20240319	153000	192594480	8940	8940	8940	8940	5019
342	20240319	152900	147724620	8930	8930	8930	8930	0
343	20240319	152800	147724620	8930	8930	8930	8930	0
344	20240319	152700	147724620	8930	8930	8930	8930	0
345	20240319	152600	147724620	8930	8930	8930	8930	0
346	20240319	152500	147724620	8930	8930	8930	8930	0
347	20240319	152400	147724620	8930	8930	8930	8930	0
348	20240319	152300	147724620	8930	8930	8930	8930	0
349	20240319	152200	147724620	8930	8930	8930	8930	0
350	20240319	152100	147724620	8930	8930	8930	8930	0
351	20240319	152000	147724620	8930	8930	8930	8930	0
352	20240319	151900	147724620	8930	8930	8930	8930	0
353	20240319	151800	147724620	8930	8900	8930	8900	42
354	20240319	151700	147350460	8900	8900	8900	8900	20
355	20240319	151600	147172460	8940	8940	8940	8940	0
356	20240319	151500	147172460	8940	8940	8940	8940	0
357	20240319	151400	147172460	8940	8940	8940	8940	0
358	20240319	151300	147172460	8940	8940	8940	8940	0
359	20240319	151200	147172460	8940	8940	8940	8940	0
360	20240319	151100	147172460	8940	8940	8940	8940	0
361	20240319	151000	147172460	8940	8940	8940	8940	0
362	20240319	150900	147172460	8940	8940	8940	8940	3
363	20240319	150800	147145640	8940	8940	8940	8940	0
364	20240319	150700	147145640	8940	8940	8940	8940	0
365	20240319	150600	147145640	8940	8940	8940	8940	0
366	20240319	150500	147145640	8940	8940	8940	8940	0
367	20240319	150400	147145640	8940	8940	8940	8940	0
368	20240319	150300	147145640	8940	8940	8940	8900	21
369	20240319	150200	146958120	8930	8930	8930	8930	8
370	20240319	150100	146886680	8940	8940	8940	8940	0
371	20240319	150000	146886680	8940	8940	8940	8940	0
372	20240319	145900	146886680	8940	8940	8940	8940	0
373	20240319	145800	146886680	8940	8940	8940	8940	0
374	20240319	145700	146886680	8940	8940	8940	8940	0
375	20240319	145600	146886680	8940	8930	8940	8930	2
376	20240319	145500	146868810	8930	8930	8930	8930	357
377	20240319	145400	143680800	8930	8930	8930	8930	20
378	20240319	145300	143502200	8930	8930	8930	8930	0
379	20240319	145200	143502200	8930	8930	8930	8930	0
380	20240319	145100	143502200	8930	8930	8930	8930	0
381	20240319	145000	143502200	8930	8930	8930	8930	0
382	20240319	144900	143502200	8930	8930	8930	8930	0
383	20240319	144800	143502200	8930	8930	8930	8930	1
384	20240319	144700	143493270	8920	8930	8930	8900	34
385	20240319	144600	143190280	8890	8900	8900	8890	166
386	20240319	144500	141714440	8900	8910	8910	8900	221
387	20240319	144400	139747230	8930	8930	8930	8930	0
388	20240319	144300	139747230	8930	8930	8930	8930	0
389	20240319	144200	139747230	8930	8930	8930	8930	0
390	20240319	144100	139747230	8930	8930	8930	8930	0
391	20240319	144000	139747230	8930	8930	8930	8930	0
392	20240319	143900	139747230	8930	8930	8930	8930	1
393	20240319	143800	139738300	8920	8920	8920	8920	0
394	20240319	143700	139738300	8920	8920	8920	8920	0
395	20240319	143600	139738300	8920	8910	8920	8910	279
396	20240319	143500	137252310	8880	8880	8880	8880	1
397	20240319	143400	137243430	8910	8910	8910	8910	0
398	20240319	143300	137243430	8910	8910	8910	8910	0
399	20240319	143200	137243430	8910	8910	8910	8910	31
400	20240319	143100	136967220	8910	8910	8910	8910	0
401	20240319	143000	136967220	8910	8910	8910	8910	0
402	20240319	142900	136967220	8910	8910	8910	8910	0
403	20240319	142800	136967220	8910	8910	8910	8910	0
404	20240319	142700	136967220	8910	8910	8910	8910	0
405	20240319	142600	136967220	8910	8910	8910	8910	199
406	20240319	142500	135194130	8910	8910	8910	8910	30
407	20240319	142400	134926830	8910	8910	8910	8910	0
408	20240319	142300	134926830	8910	8910	8910	8910	10
409	20240319	142200	134837730	8910	8910	8910	8910	1
410	20240319	142100	134828820	8910	8910	8910	8910	0
411	20240319	142000	134828820	8910	8910	8910	8910	0
412	20240319	141900	134828820	8910	8900	8910	8900	24
413	20240319	141800	134615110	8850	8850	8850	8850	0
414	20240319	141700	134615110	8850	8880	8880	8850	275
415	20240319	141600	132174880	8880	8870	8880	8850	808
416	20240319	141500	125019610	8880	8880	8880	8880	0
417	20240319	141400	125019610	8880	8880	8880	8880	0
418	20240319	141300	125019610	8880	8880	8880	8880	10
419	20240319	141200	124930810	8880	8880	8880	8880	0
420	20240319	141100	124930810	8880	8880	8880	8880	10
421	20240319	141000	124842010	8880	8880	8880	8880	0
422	20240319	140900	124842010	8880	8880	8880	8880	0
423	20240319	140800	124842010	8880	8880	8880	8880	0
424	20240319	140700	124842010	8880	8880	8880	8880	0
425	20240319	140600	124842010	8880	8880	8880	8880	0
426	20240319	140500	124842010	8880	8880	8880	8880	10
427	20240319	140400	124753210	8870	8870	8870	8870	1
428	20240319	140300	124744340	8880	8880	8880	8880	53
429	20240319	140200	124273700	8910	8910	8910	8910	0
430	20240319	140100	124273700	8910	8910	8910	8910	0
431	20240319	140000	124273700	8910	8910	8910	8910	0
432	20240319	135900	124273700	8910	8910	8910	8910	0
433	20240319	135800	124273700	8910	8910	8910	8910	0
434	20240319	135700	124273700	8910	8910	8910	8910	0
435	20240319	135600	124273700	8910	8900	8910	8900	55
436	20240319	135500	123783820	8900	8900	8900	8900	0
437	20240319	135400	123783820	8900	8900	8900	8900	7
438	20240319	135300	123721520	8900	8900	8900	8900	0
439	20240319	135200	123721520	8900	8900	8900	8900	1
440	20240319	135100	123712620	8880	8880	8880	8880	0
441	20240319	135000	123712620	8880	8880	8880	8880	52
442	20240319	134900	123250860	8890	8890	8890	8890	2
443	20240319	134800	123233080	8890	8890	8890	8890	0
444	20240319	134700	123233080	8890	8890	8890	8890	0
445	20240319	134600	123233080	8890	8890	8890	8890	0
446	20240319	134500	123233080	8890	8890	8890	8890	0
447	20240319	134400	123233080	8890	8890	8890	8890	0
448	20240319	134300	123233080	8890	8890	8890	8890	5
449	20240319	134200	123188630	8890	8890	8890	8890	28
450	20240319	134100	122939710	8900	8900	8900	8900	0
451	20240319	134000	122939710	8900	8900	8900	8900	0
452	20240319	133900	122939710	8900	8900	8900	8900	0
453	20240319	133800	122939710	8900	8900	8900	8900	0
454	20240319	133700	122939710	8900	8900	8900	8900	5
455	20240319	133600	122895210	8910	8910	8910	8910	0
456	20240319	133500	122895210	8910	8910	8910	8910	2
457	20240319	133400	122877390	8880	8880	8880	8880	0
458	20240319	133300	122877390	8880	8880	8880	8880	0
459	20240319	133200	122877390	8880	8880	8880	8880	0
460	20240319	133100	122877390	8880	8900	8900	8880	200
461	20240319	133000	121100730	8900	8900	8900	8900	0
462	20240319	132900	121100730	8900	8900	8900	8900	0
463	20240319	132800	121100730	8900	8900	8900	8900	0
464	20240319	132700	121100730	8900	8900	8900	8900	0
465	20240319	132600	121100730	8900	8900	8900	8900	12
466	20240319	132500	120993930	8900	8900	8900	8900	0
467	20240319	132400	120993930	8900	8900	8900	8900	0
468	20240319	132300	120993930	8900	8900	8900	8900	20
469	20240319	132200	120815930	8910	8910	8910	8910	0
470	20240319	132100	120815930	8910	8910	8910	8910	0
471	20240319	132000	120815930	8910	8910	8910	8910	0
472	20240319	131900	120815930	8910	8910	8910	8910	14
473	20240319	131800	120691190	8910	8910	8910	8910	6
474	20240319	131700	120637730	8880	8880	8880	8880	0
475	20240319	131600	120637730	8880	8880	8880	8880	0
476	20240319	131500	120637730	8880	8880	8880	8880	0
477	20240319	131400	120637730	8880	8880	8880	8880	0
478	20240319	131300	120637730	8880	8880	8880	8880	0
479	20240319	131200	120637730	8880	8880	8880	8880	0
480	20240319	131100	120637730	8880	8880	8880	8880	1
481	20240319	131000	120628850	8880	8880	8880	8880	177
482	20240319	130900	119057090	8870	8870	8870	8870	0
483	20240319	130800	119057090	8870	8870	8870	8870	0
484	20240319	130700	119057090	8870	8870	8870	8870	0
485	20240319	130600	119057090	8870	8870	8870	8870	0
486	20240319	130500	119057090	8870	8870	8870	8870	0
487	20240319	130400	119057090	8870	8870	8870	8870	0
488	20240319	130300	119057090	8870	8870	8870	8870	0
489	20240319	130200	119057090	8870	8870	8870	8870	150
490	20240319	130100	117726590	8870	8870	8870	8870	0
491	20240319	130000	117726590	8870	8880	8880	8870	111
492	20240319	125900	116740920	8880	8880	8880	8880	0
493	20240319	125800	116740920	8880	8880	8880	8880	0
494	20240319	125700	116740920	8880	8880	8880	8880	0
495	20240319	125600	116740920	8880	8880	8880	8880	0
496	20240319	125500	116740920	8880	8880	8880	8880	0
497	20240319	125400	116740920	8880	8880	8880	8880	0
498	20240319	125300	116740920	8880	8880	8880	8880	0
499	20240319	125200	116740920	8880	8890	8890	8880	164
500	20240319	125100	115282970	8900	8900	8900	8900	0
501	20240319	125000	115282970	8900	8900	8900	8900	0
502	20240319	124900	115282970	8900	8900	8900	8900	70
503	20240319	124800	114659970	8900	8900	8900	8900	0
504	20240319	124700	114659970	8900	8900	8900	8900	0
505	20240319	124600	114659970	8900	8900	8900	8900	0
506	20240319	124500	114659970	8900	8900	8900	8900	50
507	20240319	124400	114214970	8910	8910	8910	8910	0
508	20240319	124300	114214970	8910	8910	8910	8910	0
509	20240319	124200	114214970	8910	8910	8910	8910	0
510	20240319	124100	114214970	8910	8910	8910	8910	0
511	20240319	124000	114214970	8910	8910	8910	8910	0
512	20240319	123900	114214970	8910	8880	8910	8870	264
513	20240319	123800	111870520	8880	8880	8880	8880	0
514	20240319	123700	111870520	8880	8880	8880	8880	0
515	20240319	123600	111870520	8880	8900	8900	8880	1100
516	20240319	123500	102101320	8910	8910	8910	8910	0
517	20240319	123400	102101320	8910	8910	8910	8910	0
518	20240319	123300	102101320	8910	8910	8910	8910	1
519	20240319	123200	102092410	8880	8880	8880	8880	0
520	20240319	123100	102092410	8880	8890	8890	8880	59
521	20240319	123000	101568410	8890	8890	8890	8890	52
522	20240319	122900	101106130	8890	8890	8890	8890	0
523	20240319	122800	101106130	8890	8890	8890	8890	10
524	20240319	122700	101017230	8880	8890	8890	8880	239
525	20240319	122600	98892530	8890	8890	8890	8890	1
526	20240319	122500	98883640	8890	8890	8890	8890	0
527	20240319	122400	98883640	8890	8890	8890	8890	0
528	20240319	122300	98883640	8890	8890	8890	8890	0
529	20240319	122200	98883640	8890	8890	8890	8890	0
530	20240319	122100	98883640	8890	8890	8890	8890	0
531	20240319	122000	98883640	8890	8890	8890	8890	0
532	20240319	121900	98883640	8890	8890	8890	8890	0
533	20240319	121800	98883640	8890	8890	8890	8890	0
534	20240319	121700	98883640	8890	8890	8890	8890	155
535	20240319	121600	97505690	8900	8900	8900	8900	45
536	20240319	121500	97105190	8900	8900	8900	8900	0
537	20240319	121400	97105190	8900	8900	8900	8900	0
538	20240319	121300	97105190	8900	8900	8900	8900	0
539	20240319	121200	97105190	8900	8900	8900	8900	0
540	20240319	121100	97105190	8900	8900	8900	8900	0
541	20240319	121000	97105190	8900	8900	8900	8900	195
542	20240319	120900	95369690	8910	8910	8910	8910	0
543	20240319	120800	95369690	8910	8910	8910	8910	69
544	20240319	120700	94754900	8910	8910	8910	8910	1
545	20240319	120600	94745990	8930	8930	8930	8930	0
546	20240319	120500	94745990	8930	8930	8930	8930	0
547	20240319	120400	94745990	8930	8930	8930	8930	0
548	20240319	120300	94745990	8930	8930	8930	8930	0
549	20240319	120200	94745990	8930	8930	8930	8930	0
550	20240319	120100	94745990	8930	8930	8930	8930	0
551	20240319	120000	94745990	8930	8930	8930	8930	0
552	20240319	115900	94745990	8930	8930	8930	8930	40
553	20240319	115800	94388790	8940	8940	8940	8940	10
554	20240319	115700	94299390	8940	8940	8940	8940	0
555	20240319	115600	94299390	8940	8900	8940	8900	151
556	20240319	115500	92954940	8900	8920	8920	8900	249
557	20240319	115400	90737580	8940	8940	8940	8940	0
558	20240319	115300	90737580	8940	8940	8940	8940	0
559	20240319	115200	90737580	8940	8940	8940	8940	0
560	20240319	115100	90737580	8940	8940	8940	8940	0
561	20240319	115000	90737580	8940	8940	8940	8940	0
562	20240319	114900	90737580	8940	8940	8940	8940	0
563	20240319	114800	90737580	8940	8940	8940	8940	0
564	20240319	114700	90737580	8940	8940	8940	8940	0
565	20240319	114600	90737580	8940	8940	8940	8940	0
566	20240319	114500	90737580	8940	8940	8940	8940	0
567	20240319	114400	90737580	8940	8940	8940	8940	0
568	20240319	114300	90737580	8940	8940	8940	8940	0
569	20240319	114200	90737580	8940	8930	8940	8920	4
570	20240319	114100	90701860	8930	8930	8930	8930	0
571	20240319	114000	90701860	8930	8930	8930	8930	7
572	20240319	113900	90639350	8930	8920	8930	8920	135
573	20240319	113800	89433860	8920	8920	8920	8920	10
574	20240319	113700	89344660	8930	8930	8930	8930	0
575	20240319	113600	89344660	8930	8930	8930	8930	0
576	20240319	113500	89344660	8930	8930	8930	8930	0
577	20240319	113400	89344660	8930	8930	8930	8930	0
578	20240319	113300	89344660	8930	8930	8930	8930	0
579	20240319	113200	89344660	8930	8930	8930	8930	0
580	20240319	113100	89344660	8930	8930	8930	8930	0
581	20240319	113000	89344660	8930	8930	8930	8930	0
582	20240319	112900	89344660	8930	8930	8930	8930	0
583	20240319	112800	89344660	8930	8930	8930	8930	1
584	20240319	112700	89335730	8930	8930	8930	8930	0
585	20240319	112600	89335730	8930	8930	8930	8930	0
586	20240319	112500	89335730	8930	8930	8930	8930	0
587	20240319	112400	89335730	8930	8930	8930	8930	10
588	20240319	112300	89246430	8880	8880	8880	8880	0
589	20240319	112200	89246430	8880	8880	8880	8880	0
590	20240319	112100	89246430	8880	8880	8880	8880	0
591	20240319	112000	89246430	8880	8880	8880	8880	0
592	20240319	111900	89246430	8880	8880	8880	8880	0
593	20240319	111800	89246430	8880	8880	8880	8880	0
594	20240319	111700	89246430	8880	8880	8880	8880	0
595	20240319	111600	89246430	8880	8900	8900	8880	300
596	20240319	111500	86578570	8900	8900	8900	8900	109
597	20240319	111400	85608470	8940	8940	8940	8940	0
598	20240319	111300	85608470	8940	8940	8940	8940	0
599	20240319	111200	85608470	8940	8940	8940	8940	0
600	20240319	111100	85608470	8940	8940	8940	8940	0
601	20240319	111000	85608470	8940	8940	8940	8940	0
602	20240319	110900	85608470	8940	8940	8940	8940	0
603	20240319	110800	85608470	8940	8900	8940	8900	69
604	20240319	110700	84994290	8950	8950	8950	8950	0
605	20240319	110600	84994290	8950	8950	8950	8950	0
606	20240319	110500	84994290	8950	8950	8950	8950	0
607	20240319	110400	84994290	8950	8950	8950	8950	0
608	20240319	110300	84994290	8950	8950	8950	8950	0
609	20240319	110200	84994290	8950	8950	8950	8950	0
610	20240319	110100	84994290	8950	8950	8950	8950	0
611	20240319	110000	84994290	8950	8950	8950	8950	0
612	20240319	105900	84994290	8950	8950	8950	8950	0
613	20240319	105800	84994290	8950	8950	8950	8950	0
614	20240319	105700	84994290	8950	8950	8950	8950	0
615	20240319	105600	84994290	8950	8950	8950	8950	0
616	20240319	105500	84994290	8950	8950	8950	8950	0
617	20240319	105400	84994290	8950	8950	8950	8950	200
618	20240319	105300	83204290	8950	8950	8950	8950	1
619	20240319	105200	83195340	8940	8940	8940	8940	1434
620	20240319	105100	70375380	8940	8930	8940	8930	158
621	20240319	105000	68962910	8930	8930	8930	8930	0
622	20240319	104900	68962910	8930	8930	8930	8930	1
623	20240319	104800	68953980	8900	8900	8900	8900	0
624	20240319	104700	68953980	8900	8920	8930	8900	121
625	20240319	104600	67873660	8880	8910	8910	8880	1484
626	20240319	104500	54675590	8900	8900	8900	8900	0
627	20240319	104400	54675590	8900	8900	8900	8900	0
628	20240319	104300	54675590	8900	8900	8900	8900	0
629	20240319	104200	54675590	8900	8900	8900	8900	0
630	20240319	104100	54675590	8900	8900	8900	8900	0
631	20240319	104000	54675590	8900	8900	8900	8900	0
632	20240319	103900	54675590	8900	8900	8900	8900	0
633	20240319	103800	54675590	8900	8900	8900	8900	0
634	20240319	103700	54675590	8900	8900	8900	8900	0
635	20240319	103600	54675590	8900	8920	8920	8900	400
636	20240319	103500	51113370	8950	8950	8950	8950	6
637	20240319	103400	51059670	8920	8920	8920	8920	0
638	20240319	103300	51059670	8920	8920	8920	8920	0
639	20240319	103200	51059670	8920	8920	8920	8920	0
640	20240319	103100	51059670	8920	8920	8920	8920	100
641	20240319	103000	50167670	8930	8930	8930	8930	1
642	20240319	102900	50158740	8960	8960	8960	8960	0
643	20240319	102800	50158740	8960	8960	8960	8960	0
644	20240319	102700	50158740	8960	8960	8960	8960	0
645	20240319	102600	50158740	8960	8960	8960	8960	0
646	20240319	102500	50158740	8960	8960	8960	8960	0
647	20240319	102400	50158740	8960	8960	8960	8960	0
648	20240319	102300	50158740	8960	8960	8960	8960	0
649	20240319	102200	50158740	8960	8960	8960	8960	0
650	20240319	102100	50158740	8960	8960	8960	8960	0
651	20240319	102000	50158740	8960	8950	8960	8950	2
652	20240319	101900	50140830	8960	8960	8960	8960	0
653	20240319	101800	50140830	8960	8960	8960	8960	20
654	20240319	101700	49961630	8960	8960	8960	8960	1
655	20240319	101600	49952670	8960	8960	8960	8960	0
656	20240319	101500	49952670	8960	8960	8960	8960	0
657	20240319	101400	49952670	8960	8960	8960	8960	0
658	20240319	101300	49952670	8960	8960	8960	8960	7
659	20240319	101200	49889950	8900	8900	8900	8900	0
660	20240319	101100	49889950	8900	8920	8960	8900	893
661	20240319	101000	41937540	8960	8960	8960	8960	0
662	20240319	100900	41937540	8960	8960	8960	8960	0
663	20240319	100800	41937540	8960	8910	8960	8900	14
664	20240319	100700	41812320	8910	8910	8910	8910	360
665	20240319	100600	38604720	8910	8910	8910	8910	1
666	20240319	100500	38595810	8960	8960	8960	8960	0
667	20240319	100400	38595810	8960	8960	8960	8960	3
668	20240319	100300	38568930	8910	8960	8960	8910	501
669	20240319	100200	34104870	8910	8910	8910	8910	0
670	20240319	100100	34104870	8910	8910	8910	8910	0
671	20240319	100000	34104870	8910	8920	8920	8910	400
672	20240319	095900	30540100	8920	8920	8920	8920	0
673	20240319	095800	30540100	8920	8920	8920	8920	0
674	20240319	095700	30540100	8920	8920	8920	8920	0
675	20240319	095600	30540100	8920	8920	8920	8920	0
676	20240319	095500	30540100	8920	8940	8940	8920	500
677	20240319	095400	26076030	8980	8980	8980	8980	0
678	20240319	095300	26076030	8980	8980	8980	8980	1
679	20240319	095200	26067050	8940	8940	8940	8940	0
680	20240319	095100	26067050	8940	8940	8940	8940	0
681	20240319	095000	26067050	8940	8940	8940	8940	0
682	20240319	094900	26067050	8940	8940	8940	8940	0
683	20240319	094800	26067050	8940	8940	8940	8940	0
684	20240319	094700	26067050	8940	8950	8950	8920	102
685	20240319	094600	25154810	8990	8990	8990	8990	0
686	20240319	094500	25154810	8990	8980	8990	8980	5
687	20240319	094400	25109870	8990	8950	8990	8950	4
688	20240319	094300	25074000	8950	8950	8950	8950	40
689	20240319	094200	24716000	8950	8950	8950	8950	5
690	20240319	094100	24671250	8950	8950	8950	8950	0
691	20240319	094000	24671250	8950	8950	8950	8950	0
692	20240319	093900	24671250	8950	8920	8950	8920	2
693	20240319	093800	24653380	8920	8920	8920	8920	0
694	20240319	093700	24653380	8920	8920	8920	8920	0
695	20240319	093600	24653380	8920	8920	8920	8920	2
696	20240319	093500	24635540	8920	8920	8920	8920	0
697	20240319	093400	24635540	8920	8920	8920	8920	3
698	20240319	093300	24608780	8920	8910	8920	8910	656
699	20240319	093200	18762550	8910	8910	8910	8910	0
700	20240319	093100	18762550	8910	8910	8910	8910	0
701	20240319	093000	18762550	8910	8920	8920	8910	100
702	20240319	092900	17871360	8970	8970	8970	8970	0
703	20240319	092800	17871360	8970	8970	8970	8970	1
704	20240319	092700	17862390	8920	8920	8920	8920	0
705	20240319	092600	17862390	8920	8920	8920	8920	0
706	20240319	092500	17862390	8920	8910	8920	8910	6
707	20240319	092400	17808920	8910	8940	8940	8910	537
708	20240319	092300	13017690	8970	8970	8970	8970	0
709	20240319	092200	13017690	8970	8970	8970	8970	0
710	20240319	092100	13017690	8970	8950	8970	8930	660
711	20240319	092000	7115130	8970	8970	8970	8970	0
712	20240319	091900	7115130	8970	8970	8970	8970	0
713	20240319	091800	7115130	8970	8950	8970	8950	15
714	20240319	091700	6980780	8950	8950	8970	8950	50
715	20240319	091600	6533080	8970	8970	8970	8970	20
716	20240319	091500	6353680	8970	8970	8970	8970	1
717	20240319	091400	6344710	8960	8960	8960	8960	19
718	20240319	091300	6174470	8960	8960	8960	8960	424
719	20240319	091200	2375430	8960	8960	8960	8960	0
720	20240319	091100	2375430	8960	8960	8960	8960	0
721	20240319	091000	2375430	8960	8960	8960	8960	0
722	20240319	090900	2375430	8960	8970	8970	8960	68
723	20240319	090800	1765480	8970	8970	8970	8970	0
724	20240319	090700	1765480	8970	8970	8970	8970	0
725	20240319	090600	1765480	8970	9000	9000	8970	33
726	20240319	090500	1469280	9040	9020	9050	9020	102
727	20240319	090400	548870	8980	8980	8980	8980	10
728	20240319	090300	459070	8980	8980	8980	8980	0
729	20240319	090200	459070	8980	8980	8980	8980	12
730	20240319	090100	351310	8990	8990	8990	8990	0
731	20240319	090000	351310	8990	9040	9040	8990	39