KissMeData/204020/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	203300	161419975	2940	2940	2940	2940	4289
3	20240318	203200	161419975	2940	2940	2940	2940	0
4	20240318	203100	161419975	2940	2940	2940	2940	0
5	20240318	203000	161419975	2940	2940	2940	2940	0
6	20240318	202900	161419975	2940	2940	2940	2940	0
7	20240318	202800	161419975	2940	2940	2940	2940	0
8	20240318	202700	161419975	2940	2940	2940	2940	0
9	20240318	202600	161419975	2940	2940	2940	2940	0
10	20240318	202500	161419975	2940	2940	2940	2940	0
11	20240318	202400	161419975	2940	2940	2940	2940	0
12	20240318	202300	161419975	2940	2940	2940	2940	0
13	20240318	202200	161419975	2940	2940	2940	2940	0
14	20240318	202100	161419975	2940	2940	2940	2940	0
15	20240318	202000	161419975	2940	2940	2940	2940	0
16	20240318	201900	161419975	2940	2940	2940	2940	0
17	20240318	201800	161419975	2940	2940	2940	2940	0
18	20240318	201700	161419975	2940	2940	2940	2940	0
19	20240318	201600	161419975	2940	2940	2940	2940	0
20	20240318	201500	161419975	2940	2940	2940	2940	0
21	20240318	201400	161419975	2940	2940	2940	2940	0
22	20240318	201300	161419975	2940	2940	2940	2940	0
23	20240318	201200	161419975	2940	2940	2940	2940	0
24	20240318	201100	161419975	2940	2940	2940	2940	0
25	20240318	201000	161419975	2940	2940	2940	2940	0
26	20240318	200900	161419975	2940	2940	2940	2940	0
27	20240318	200800	161419975	2940	2940	2940	2940	0
28	20240318	200700	161419975	2940	2940	2940	2940	0
29	20240318	200600	161419975	2940	2940	2940	2940	0
30	20240318	200500	161419975	2940	2940	2940	2940	0
31	20240318	200400	161419975	2940	2940	2940	2940	0
32	20240318	200300	161419975	2940	2940	2940	2940	4289
33	20240318	200200	161419975	2940	2940	2940	2940	0
34	20240318	200100	161419975	2940	2940	2940	2940	0
35	20240318	200000	161419975	2940	2940	2940	2940	0
36	20240318	195900	161419975	2940	2940	2940	2940	0
37	20240318	195800	161419975	2940	2940	2940	2940	0
38	20240318	195700	161419975	2940	2940	2940	2940	0
39	20240318	195600	161419975	2940	2940	2940	2940	0
40	20240318	195500	161419975	2940	2940	2940	2940	0
41	20240318	195400	161419975	2940	2940	2940	2940	0
42	20240318	195300	161419975	2940	2940	2940	2940	0
43	20240318	195200	161419975	2940	2940	2940	2940	0
44	20240318	195100	161419975	2940	2940	2940	2940	0
45	20240318	195000	161419975	2940	2940	2940	2940	0
46	20240318	194900	161419975	2940	2940	2940	2940	0
47	20240318	194800	161419975	2940	2940	2940	2940	0
48	20240318	194700	161419975	2940	2940	2940	2940	0
49	20240318	194600	161419975	2940	2940	2940	2940	0
50	20240318	194500	161419975	2940	2940	2940	2940	0
51	20240318	194400	161419975	2940	2940	2940	2940	0
52	20240318	194300	161419975	2940	2940	2940	2940	0
53	20240318	194200	161419975	2940	2940	2940	2940	0
54	20240318	194100	161419975	2940	2940	2940	2940	0
55	20240318	194000	161419975	2940	2940	2940	2940	0
56	20240318	193900	161419975	2940	2940	2940	2940	0
57	20240318	193800	161419975	2940	2940	2940	2940	0
58	20240318	193700	161419975	2940	2940	2940	2940	0
59	20240318	193600	161419975	2940	2940	2940	2940	0
60	20240318	193500	161419975	2940	2940	2940	2940	0
61	20240318	193400	161419975	2940	2940	2940	2940	0
62	20240318	193300	161419975	2940	2940	2940	2940	4289
63	20240318	193200	161419975	2940	2940	2940	2940	0
64	20240318	193100	161419975	2940	2940	2940	2940	0
65	20240318	193000	161419975	2940	2940	2940	2940	0
66	20240318	192900	161419975	2940	2940	2940	2940	0
67	20240318	192800	161419975	2940	2940	2940	2940	0
68	20240318	192700	161419975	2940	2940	2940	2940	0
69	20240318	192600	161419975	2940	2940	2940	2940	0
70	20240318	192500	161419975	2940	2940	2940	2940	0
71	20240318	192400	161419975	2940	2940	2940	2940	0
72	20240318	192300	161419975	2940	2940	2940	2940	0
73	20240318	192200	161419975	2940	2940	2940	2940	0
74	20240318	192100	161419975	2940	2940	2940	2940	0
75	20240318	192000	161419975	2940	2940	2940	2940	0
76	20240318	191900	161419975	2940	2940	2940	2940	0
77	20240318	191800	161419975	2940	2940	2940	2940	0
78	20240318	191700	161419975	2940	2940	2940	2940	0
79	20240318	191600	161419975	2940	2940	2940	2940	0
80	20240318	191500	161419975	2940	2940	2940	2940	0
81	20240318	191400	161419975	2940	2940	2940	2940	0
82	20240318	191300	161419975	2940	2940	2940	2940	0
83	20240318	191200	161419975	2940	2940	2940	2940	0
84	20240318	191100	161419975	2940	2940	2940	2940	0
85	20240318	191000	161419975	2940	2940	2940	2940	0
86	20240318	190900	161419975	2940	2940	2940	2940	0
87	20240318	190800	161419975	2940	2940	2940	2940	0
88	20240318	190700	161419975	2940	2940	2940	2940	0
89	20240318	190600	161419975	2940	2940	2940	2940	0
90	20240318	190500	161419975	2940	2940	2940	2940	0
91	20240318	190400	161419975	2940	2940	2940	2940	0
92	20240318	190300	161419975	2940	2940	2940	2940	4289
93	20240318	190200	161419975	2940	2940	2940	2940	0
94	20240318	190100	161419975	2940	2940	2940	2940	0
95	20240318	190000	161419975	2940	2940	2940	2940	0
96	20240318	185900	161419975	2940	2940	2940	2940	0
97	20240318	185800	161419975	2940	2940	2940	2940	0
98	20240318	185700	161419975	2940	2940	2940	2940	0
99	20240318	185600	161419975	2940	2940	2940	2940	0
100	20240318	185500	161419975	2940	2940	2940	2940	0
101	20240318	185400	161419975	2940	2940	2940	2940	0
102	20240318	185300	161419975	2940	2940	2940	2940	0
103	20240318	185200	161419975	2940	2940	2940	2940	0
104	20240318	185100	161419975	2940	2940	2940	2940	0
105	20240318	185000	161419975	2940	2940	2940	2940	0
106	20240318	184900	161419975	2940	2940	2940	2940	0
107	20240318	184800	161419975	2940	2940	2940	2940	0
108	20240318	184700	161419975	2940	2940	2940	2940	0
109	20240318	184600	161419975	2940	2940	2940	2940	0
110	20240318	184500	161419975	2940	2940	2940	2940	0
111	20240318	184400	161419975	2940	2940	2940	2940	0
112	20240318	184300	161419975	2940	2940	2940	2940	0
113	20240318	184200	161419975	2940	2940	2940	2940	0
114	20240318	184100	161419975	2940	2940	2940	2940	0
115	20240318	184000	161419975	2940	2940	2940	2940	0
116	20240318	183900	161419975	2940	2940	2940	2940	0
117	20240318	183800	161419975	2940	2940	2940	2940	0
118	20240318	183700	161419975	2940	2940	2940	2940	0
119	20240318	183600	161419975	2940	2940	2940	2940	0
120	20240318	183500	161419975	2940	2940	2940	2940	0
121	20240318	183400	161419975	2940	2940	2940	2940	0
122	20240318	183300	161419975	2940	2940	2940	2940	4289
123	20240318	183200	161419975	2940	2940	2940	2940	0
124	20240318	183100	161419975	2940	2940	2940	2940	0
125	20240318	183000	161419975	2940	2940	2940	2940	0
126	20240318	182900	161419975	2940	2940	2940	2940	0
127	20240318	182800	161419975	2940	2940	2940	2940	0
128	20240318	182700	161419975	2940	2940	2940	2940	0
129	20240318	182600	161419975	2940	2940	2940	2940	0
130	20240318	182500	161419975	2940	2940	2940	2940	0
131	20240318	182400	161419975	2940	2940	2940	2940	0
132	20240318	182300	161419975	2940	2940	2940	2940	0
133	20240318	182200	161419975	2940	2940	2940	2940	0
134	20240318	182100	161419975	2940	2940	2940	2940	0
135	20240318	182000	161419975	2940	2940	2940	2940	0
136	20240318	181900	161419975	2940	2940	2940	2940	0
137	20240318	181800	161419975	2940	2940	2940	2940	0
138	20240318	181700	161419975	2940	2940	2940	2940	0
139	20240318	181600	161419975	2940	2940	2940	2940	0
140	20240318	181500	161419975	2940	2940	2940	2940	0
141	20240318	181400	161419975	2940	2940	2940	2940	0
142	20240318	181300	161419975	2940	2940	2940	2940	0
143	20240318	181200	161419975	2940	2940	2940	2940	0
144	20240318	181100	161419975	2940	2940	2940	2940	0
145	20240318	181000	161419975	2940	2940	2940	2940	0
146	20240318	180900	161419975	2940	2940	2940	2940	0
147	20240318	180800	161419975	2940	2940	2940	2940	0
148	20240318	180700	161419975	2940	2940	2940	2940	0
149	20240318	180600	161419975	2940	2940	2940	2940	0
150	20240318	180500	161419975	2940	2940	2940	2940	0
151	20240318	180400	161419975	2940	2940	2940	2940	0
152	20240318	180300	161419975	2940	2940	2940	2940	4289
153	20240318	180200	161419975	2940	2940	2940	2940	0
154	20240318	180100	161419975	2940	2940	2940	2940	0
155	20240318	180000	161419975	2940	2940	2940	2940	0
156	20240318	175900	161419975	2940	2940	2940	2940	0
157	20240318	175800	161419975	2940	2940	2940	2940	0
158	20240318	175700	161419975	2940	2940	2940	2940	0
159	20240318	175600	161419975	2940	2940	2940	2940	0
160	20240318	175500	161419975	2940	2940	2940	2940	0
161	20240318	175400	161419975	2940	2940	2940	2940	0
162	20240318	175300	161419975	2940	2940	2940	2940	0
163	20240318	175200	161419975	2940	2940	2940	2940	0
164	20240318	175100	161419975	2940	2940	2940	2940	0
165	20240318	175000	161419975	2940	2940	2940	2940	0
166	20240318	174900	161419975	2940	2940	2940	2940	0
167	20240318	174800	161419975	2940	2940	2940	2940	0
168	20240318	174700	161419975	2940	2940	2940	2940	0
169	20240318	174600	161419975	2940	2940	2940	2940	0
170	20240318	174500	161419975	2940	2940	2940	2940	0
171	20240318	174400	161419975	2940	2940	2940	2940	0
172	20240318	174300	161419975	2940	2940	2940	2940	0
173	20240318	174200	161419975	2940	2940	2940	2940	0
174	20240318	174100	161419975	2940	2940	2940	2940	0
175	20240318	174000	161419975	2940	2940	2940	2940	0
176	20240318	173900	161419975	2940	2940	2940	2940	0
177	20240318	173800	161419975	2940	2940	2940	2940	0
178	20240318	173700	161419975	2940	2940	2940	2940	0
179	20240318	173600	161419975	2940	2940	2940	2940	0
180	20240318	173500	161419975	2940	2940	2940	2940	0
181	20240318	173400	161419975	2940	2940	2940	2940	0
182	20240318	173300	161419975	2940	2940	2940	2940	4289
183	20240318	173200	161419975	2940	2940	2940	2940	0
184	20240318	173100	161419975	2940	2940	2940	2940	0
185	20240318	173000	161419975	2940	2940	2940	2940	0
186	20240318	172900	161419975	2940	2940	2940	2940	0
187	20240318	172800	161419975	2940	2940	2940	2940	0
188	20240318	172700	161419975	2940	2940	2940	2940	0
189	20240318	172600	161419975	2940	2940	2940	2940	0
190	20240318	172500	161419975	2940	2940	2940	2940	0
191	20240318	172400	161419975	2940	2940	2940	2940	0
192	20240318	172300	161419975	2940	2940	2940	2940	0
193	20240318	172200	161419975	2940	2940	2940	2940	0
194	20240318	172100	161419975	2940	2940	2940	2940	0
195	20240318	172000	161419975	2940	2940	2940	2940	0
196	20240318	171900	161419975	2940	2940	2940	2940	0
197	20240318	171800	161419975	2940	2940	2940	2940	0
198	20240318	171700	161419975	2940	2940	2940	2940	0
199	20240318	171600	161419975	2940	2940	2940	2940	0
200	20240318	171500	161419975	2940	2940	2940	2940	0
201	20240318	171400	161419975	2940	2940	2940	2940	0
202	20240318	171300	161419975	2940	2940	2940	2940	0
203	20240318	171200	161419975	2940	2940	2940	2940	0
204	20240318	171100	161419975	2940	2940	2940	2940	0
205	20240318	171000	161419975	2940	2940	2940	2940	0
206	20240318	170900	161419975	2940	2940	2940	2940	0
207	20240318	170800	161419975	2940	2940	2940	2940	0
208	20240318	170700	161419975	2940	2940	2940	2940	0
209	20240318	170600	161419975	2940	2940	2940	2940	0
210	20240318	170500	161419975	2940	2940	2940	2940	0
211	20240318	170400	161419975	2940	2940	2940	2940	0
212	20240318	170300	161419975	2940	2940	2940	2940	4289
213	20240318	170200	161419975	2940	2940	2940	2940	0
214	20240318	170100	161419975	2940	2940	2940	2940	0
215	20240318	170000	161419975	2940	2940	2940	2940	0
216	20240318	165900	161419975	2940	2940	2940	2940	0
217	20240318	165800	161419975	2940	2940	2940	2940	0
218	20240318	165700	161419975	2940	2940	2940	2940	0
219	20240318	165600	161419975	2940	2940	2940	2940	0
220	20240318	165500	161419975	2940	2940	2940	2940	0
221	20240318	165400	161419975	2940	2940	2940	2940	0
222	20240318	165300	161419975	2940	2940	2940	2940	0
223	20240318	165200	161419975	2940	2940	2940	2940	0
224	20240318	165100	161419975	2940	2940	2940	2940	0
225	20240318	165000	161419975	2940	2940	2940	2940	0
226	20240318	164900	161419975	2940	2940	2940	2940	0
227	20240318	164800	161419975	2940	2940	2940	2940	0
228	20240318	164700	161419975	2940	2940	2940	2940	0
229	20240318	164600	161419975	2940	2940	2940	2940	0
230	20240318	164500	161419975	2940	2940	2940	2940	0
231	20240318	164400	161419975	2940	2940	2940	2940	0
232	20240318	164300	161419975	2940	2940	2940	2940	0
233	20240318	164200	161419975	2940	2940	2940	2940	0
234	20240318	164100	161419975	2940	2940	2940	2940	0
235	20240318	164000	161419975	2940	2940	2940	2940	0
236	20240318	163900	161419975	2940	2940	2940	2940	0
237	20240318	163800	161419975	2940	2940	2940	2940	0
238	20240318	163700	161419975	2940	2940	2940	2940	0
239	20240318	163600	161419975	2940	2940	2940	2940	0
240	20240318	163500	161419975	2940	2940	2940	2940	0
241	20240318	163400	161419975	2940	2940	2940	2940	0
242	20240318	163300	161419975	2940	2940	2940	2940	4289
243	20240318	163200	161419975	2940	2940	2940	2940	0
244	20240318	163100	161419975	2940	2940	2940	2940	0
245	20240318	163000	161419975	2940	2940	2940	2940	0
246	20240318	162900	161419975	2940	2940	2940	2940	0
247	20240318	162800	161419975	2940	2940	2940	2940	0
248	20240318	162700	161419975	2940	2940	2940	2940	0
249	20240318	162600	161419975	2940	2940	2940	2940	0
250	20240318	162500	161419975	2940	2940	2940	2940	0
251	20240318	162400	161419975	2940	2940	2940	2940	0
252	20240318	162300	161419975	2940	2940	2940	2940	0
253	20240318	162200	161419975	2940	2940	2940	2940	0
254	20240318	162100	161419975	2940	2940	2940	2940	0
255	20240318	162000	161419975	2940	2940	2940	2940	0
256	20240318	161900	161419975	2940	2940	2940	2940	0
257	20240318	161800	161419975	2940	2940	2940	2940	0
258	20240318	161700	161419975	2940	2940	2940	2940	0
259	20240318	161600	161419975	2940	2940	2940	2940	0
260	20240318	161500	161419975	2940	2940	2940	2940	0
261	20240318	161400	161419975	2940	2940	2940	2940	0
262	20240318	161300	161419975	2940	2940	2940	2940	0
263	20240318	161200	161419975	2940	2940	2940	2940	0
264	20240318	161100	161419975	2940	2940	2940	2940	0
265	20240318	161000	161419975	2940	2940	2940	2940	0
266	20240318	160900	161419975	2940	2940	2940	2940	0
267	20240318	160800	161419975	2940	2940	2940	2940	0
268	20240318	160700	161419975	2940	2940	2940	2940	0
269	20240318	160600	161419975	2940	2940	2940	2940	0
270	20240318	160500	161419975	2940	2940	2940	2940	0
271	20240318	160400	161419975	2940	2940	2940	2940	0
272	20240318	160300	161419975	2940	2940	2940	2940	4289
273	20240318	160200	161419975	2940	2940	2940	2940	0
274	20240318	160100	161419975	2940	2940	2940	2940	0
275	20240318	160000	161419975	2940	2940	2940	2940	0
276	20240318	155900	161419975	2940	2940	2940	2940	0
277	20240318	155800	161419975	2940	2940	2940	2940	0
278	20240318	155700	161419975	2940	2940	2940	2940	0
279	20240318	155600	161419975	2940	2940	2940	2940	0
280	20240318	155500	161419975	2940	2940	2940	2940	0
281	20240318	155400	161419975	2940	2940	2940	2940	0
282	20240318	155300	161419975	2940	2940	2940	2940	0
283	20240318	155200	161419975	2940	2940	2940	2940	0
284	20240318	155100	161419975	2940	2940	2940	2940	0
285	20240318	155000	161419975	2940	2940	2940	2940	0
286	20240318	154900	161419975	2940	2940	2940	2940	0
287	20240318	154800	161419975	2940	2940	2940	2940	0
288	20240318	154700	161419975	2940	2940	2940	2940	0
289	20240318	154600	161419975	2940	2940	2940	2940	0
290	20240318	154500	161419975	2940	2940	2940	2940	0
291	20240318	154400	161419975	2940	2940	2940	2940	0
292	20240318	154300	161419975	2940	2940	2940	2940	0
293	20240318	154200	161419975	2940	2940	2940	2940	0
294	20240318	154100	161419975	2940	2940	2940	2940	0
295	20240318	154000	161419975	2940	2940	2940	2940	0
296	20240318	153900	161419975	2940	2940	2940	2940	0
297	20240318	153800	161419975	2940	2940	2940	2940	0
298	20240318	153700	161419975	2940	2940	2940	2940	0
299	20240318	153600	161419975	2940	2940	2940	2940	0
300	20240318	153500	161419975	2940	2940	2940	2940	0
301	20240318	153400	161419975	2940	2940	2940	2940	0
302	20240318	153300	161419975	2940	2940	2940	2940	4289
303	20240318	153200	161419975	2940	2940	2940	2940	0
304	20240318	153100	161419975	2940	2940	2940	2940	0
305	20240318	153000	161419975	2940	2940	2940	2940	4289
306	20240318	152900	148810315	2920	2920	2920	2920	0
307	20240318	152800	148810315	2920	2920	2920	2920	0
308	20240318	152700	148810315	2920	2920	2920	2920	0
309	20240318	152600	148810315	2920	2920	2920	2920	0
310	20240318	152500	148810315	2920	2920	2920	2920	0
311	20240318	152400	148810315	2920	2920	2920	2920	0
312	20240318	152300	148810315	2920	2920	2920	2920	0
313	20240318	152200	148810315	2920	2920	2920	2920	0
314	20240318	152100	148810315	2920	2920	2920	2920	0
315	20240318	152000	148810315	2920	2920	2920	2920	0
316	20240318	151900	148810315	2920	2920	2920	2920	6
317	20240318	151800	148792795	2920	2920	2920	2920	5
318	20240318	151700	148778195	2920	2920	2920	2920	0
319	20240318	151600	148778195	2920	2920	2920	2920	0
320	20240318	151500	148778195	2920	2920	2920	2920	8
321	20240318	151400	148754835	2920	2920	2920	2920	248
322	20240318	151300	148030675	2920	2920	2920	2920	0
323	20240318	151200	148030675	2920	2920	2920	2920	0
324	20240318	151100	148030675	2920	2920	2920	2920	0
325	20240318	151000	148030675	2920	2920	2920	2920	11
326	20240318	150900	147998555	2925	2925	2925	2925	0
327	20240318	150800	147998555	2925	2925	2925	2925	53
328	20240318	150700	147843530	2925	2925	2925	2925	0
329	20240318	150600	147843530	2925	2925	2925	2925	196
330	20240318	150500	147270230	2925	2925	2925	2925	1
331	20240318	150400	147267305	2920	2920	2920	2920	3
332	20240318	150300	147258545	2920	2920	2920	2920	0
333	20240318	150200	147258545	2920	2920	2920	2920	300
334	20240318	150100	146382545	2920	2920	2920	2920	22
335	20240318	150000	146318305	2920	2920	2920	2920	0
336	20240318	145900	146318305	2920	2920	2920	2920	0
337	20240318	145800	146318305	2920	2920	2920	2920	0
338	20240318	145700	146318305	2920	2920	2920	2920	0
339	20240318	145600	146318305	2920	2920	2920	2920	52
340	20240318	145500	146166465	2920	2920	2920	2920	0
341	20240318	145400	146166465	2920	2920	2920	2920	0
342	20240318	145300	146166465	2920	2920	2920	2920	0
343	20240318	145200	146166465	2920	2920	2920	2920	0
344	20240318	145100	146166465	2920	2920	2920	2920	1
345	20240318	145000	146163545	2920	2920	2920	2920	0
346	20240318	144900	146163545	2920	2920	2920	2920	0
347	20240318	144800	146163545	2920	2920	2920	2920	0
348	20240318	144700	146163545	2920	2920	2920	2920	0
349	20240318	144600	146163545	2920	2920	2920	2920	0
350	20240318	144500	146163545	2920	2920	2920	2920	0
351	20240318	144400	146163545	2920	2920	2920	2920	24
352	20240318	144300	146093465	2920	2920	2920	2920	0
353	20240318	144200	146093465	2920	2920	2920	2920	83
354	20240318	144100	145851105	2920	2920	2920	2920	0
355	20240318	144000	145851105	2920	2920	2920	2920	0
356	20240318	143900	145851105	2920	2920	2920	2920	0
357	20240318	143800	145851105	2920	2920	2920	2920	0
358	20240318	143700	145851105	2920	2920	2920	2920	0
359	20240318	143600	145851105	2920	2920	2920	2920	0
360	20240318	143500	145851105	2920	2920	2920	2920	0
361	20240318	143400	145851105	2920	2920	2920	2920	24
362	20240318	143300	145781025	2920	2920	2920	2920	0
363	20240318	143200	145781025	2920	2920	2920	2920	0
364	20240318	143100	145781025	2920	2920	2920	2920	0
365	20240318	143000	145781025	2920	2920	2920	2920	0
366	20240318	142900	145781025	2920	2920	2920	2920	0
367	20240318	142800	145781025	2920	2920	2920	2920	42
368	20240318	142700	145658385	2920	2920	2920	2920	129
369	20240318	142600	145281705	2920	2920	2920	2920	0
370	20240318	142500	145281705	2920	2920	2920	2920	0
371	20240318	142400	145281705	2920	2920	2920	2920	0
372	20240318	142300	145281705	2920	2920	2920	2920	85
373	20240318	142200	145033505	2920	2920	2920	2920	0
374	20240318	142100	145033505	2920	2920	2920	2920	0
375	20240318	142000	145033505	2920	2920	2920	2920	0
376	20240318	141900	145033505	2920	2920	2920	2920	0
377	20240318	141800	145033505	2920	2920	2920	2920	50
378	20240318	141700	144887505	2915	2920	2920	2915	99
379	20240318	141600	144598670	2915	2915	2915	2915	73
380	20240318	141500	144385875	2915	2915	2915	2915	0
381	20240318	141400	144385875	2915	2915	2915	2915	0
382	20240318	141300	144385875	2915	2915	2915	2915	194
383	20240318	141200	143820365	2915	2915	2915	2915	500
384	20240318	141100	142362865	2920	2920	2920	2920	0
385	20240318	141000	142362865	2920	2920	2920	2920	0
386	20240318	140900	142362865	2920	2920	2920	2920	0
387	20240318	140800	142362865	2920	2920	2920	2920	50
388	20240318	140700	142216865	2920	2920	2920	2920	6
389	20240318	140600	142199345	2920	2920	2920	2920	0
390	20240318	140500	142199345	2920	2920	2920	2920	0
391	20240318	140400	142199345	2920	2920	2920	2920	0
392	20240318	140300	142199345	2920	2915	2920	2915	79
393	20240318	140200	141968810	2920	2920	2920	2920	0
394	20240318	140100	141968810	2920	2920	2920	2920	0
395	20240318	140000	141968810	2920	2920	2920	2920	0
396	20240318	135900	141968810	2920	2920	2920	2920	4
397	20240318	135800	141957130	2915	2915	2915	2915	0
398	20240318	135700	141957130	2915	2915	2915	2915	0
399	20240318	135600	141957130	2915	2915	2915	2915	0
400	20240318	135500	141957130	2915	2915	2915	2915	8
401	20240318	135400	141933810	2910	2910	2910	2910	190
402	20240318	135300	141380910	2915	2915	2915	2915	414
403	20240318	135200	140174100	2915	2920	2920	2915	212
404	20240318	135100	139555430	2925	2925	2925	2925	0
405	20240318	135000	139555430	2925	2925	2925	2925	0
406	20240318	134900	139555430	2925	2925	2925	2925	0
407	20240318	134800	139555430	2925	2925	2925	2925	0
408	20240318	134700	139555430	2925	2925	2925	2925	0
409	20240318	134600	139555430	2925	2925	2925	2925	0
410	20240318	134500	139555430	2925	2925	2925	2925	22
411	20240318	134400	139491080	2920	2920	2920	2920	0
412	20240318	134300	139491080	2920	2920	2920	2920	0
413	20240318	134200	139491080	2920	2920	2920	2920	72
414	20240318	134100	139280840	2925	2925	2925	2925	0
415	20240318	134000	139280840	2925	2925	2925	2925	0
416	20240318	133900	139280840	2925	2925	2925	2925	0
417	20240318	133800	139280840	2925	2925	2925	2925	0
418	20240318	133700	139280840	2925	2925	2925	2925	0
419	20240318	133600	139280840	2925	2925	2925	2925	0
420	20240318	133500	139280840	2925	2925	2925	2925	0
421	20240318	133400	139280840	2925	2925	2925	2925	0
422	20240318	133300	139280840	2925	2925	2925	2925	0
423	20240318	133200	139280840	2925	2920	2925	2920	81
424	20240318	133100	139044230	2920	2920	2920	2920	0
425	20240318	133000	139044230	2920	2920	2920	2920	38
426	20240318	132900	138933270	2925	2925	2925	2925	12
427	20240318	132800	138898170	2920	2920	2920	2920	0
428	20240318	132700	138898170	2920	2920	2920	2920	0
429	20240318	132600	138898170	2920	2920	2920	2920	0
430	20240318	132500	138898170	2920	2920	2920	2920	18
431	20240318	132400	138845610	2925	2925	2925	2925	0
432	20240318	132300	138845610	2925	2925	2925	2925	0
433	20240318	132200	138845610	2925	2925	2925	2925	0
434	20240318	132100	138845610	2925	2925	2925	2925	0
435	20240318	132000	138845610	2925	2925	2925	2925	0
436	20240318	131900	138845610	2925	2925	2925	2925	0
437	20240318	131800	138845610	2925	2925	2925	2925	92
438	20240318	131700	138576510	2925	2925	2925	2925	0
439	20240318	131600	138576510	2925	2925	2925	2925	0
440	20240318	131500	138576510	2925	2920	2925	2920	192
441	20240318	131400	138015300	2920	2920	2920	2920	300
442	20240318	131300	137139300	2920	2920	2920	2920	0
443	20240318	131200	137139300	2920	2920	2920	2920	1
444	20240318	131100	137136380	2920	2920	2920	2920	0
445	20240318	131000	137136380	2920	2920	2920	2920	0
446	20240318	130900	137136380	2920	2920	2920	2920	0
447	20240318	130800	137136380	2920	2920	2920	2920	68
448	20240318	130700	136937820	2915	2915	2915	2915	0
449	20240318	130600	136937820	2915	2915	2915	2915	0
450	20240318	130500	136937820	2915	2915	2915	2915	0
451	20240318	130400	136937820	2915	2920	2920	2915	330
452	20240318	130300	135975720	2920	2920	2920	2920	0
453	20240318	130200	135975720	2920	2920	2920	2920	0
454	20240318	130100	135975720	2920	2920	2920	2920	226
455	20240318	130000	135315800	2915	2915	2915	2915	0
456	20240318	125900	135315800	2915	2915	2915	2915	235
457	20240318	125800	134630775	2915	2920	2920	2915	6500
458	20240318	125700	115653275	2910	2910	2910	2910	0
459	20240318	125600	115653275	2910	2910	2910	2910	0
460	20240318	125500	115653275	2910	2910	2910	2910	0
461	20240318	125400	115653275	2910	2910	2910	2910	0
462	20240318	125300	115653275	2910	2910	2910	2910	1
463	20240318	125200	115650365	2915	2915	2915	2915	0
464	20240318	125100	115650365	2915	2915	2915	2915	0
465	20240318	125000	115650365	2915	2915	2915	2915	0
466	20240318	124900	115650365	2915	2915	2915	2915	0
467	20240318	124800	115650365	2915	2915	2915	2915	0
468	20240318	124700	115650365	2915	2915	2915	2915	0
469	20240318	124600	115650365	2915	2915	2915	2915	0
470	20240318	124500	115650365	2915	2915	2915	2915	119
471	20240318	124400	115303480	2915	2915	2915	2915	0
472	20240318	124300	115303480	2915	2915	2915	2915	0
473	20240318	124200	115303480	2915	2915	2915	2915	0
474	20240318	124100	115303480	2915	2915	2915	2915	0
475	20240318	124000	115303480	2915	2915	2915	2915	50
476	20240318	123900	115157730	2915	2915	2915	2915	100
477	20240318	123800	114866230	2915	2915	2915	2915	0
478	20240318	123700	114866230	2915	2915	2915	2915	50
479	20240318	123600	114720480	2910	2915	2915	2910	172
480	20240318	123500	114219460	2915	2915	2915	2915	0
481	20240318	123400	114219460	2915	2915	2915	2915	1
482	20240318	123300	114216545	2915	2915	2915	2915	0
483	20240318	123200	114216545	2915	2915	2915	2915	0
484	20240318	123100	114216545	2915	2915	2915	2915	0
485	20240318	123000	114216545	2915	2915	2915	2915	100
486	20240318	122900	113925045	2915	2915	2915	2915	0
487	20240318	122800	113925045	2915	2915	2915	2915	0
488	20240318	122700	113925045	2915	2915	2915	2915	0
489	20240318	122600	113925045	2915	2915	2915	2915	191
490	20240318	122500	113368280	2915	2915	2915	2915	0
491	20240318	122400	113368280	2915	2915	2915	2915	0
492	20240318	122300	113368280	2915	2915	2915	2915	0
493	20240318	122200	113368280	2915	2915	2915	2915	301
494	20240318	122100	112490865	2915	2915	2915	2915	0
495	20240318	122000	112490865	2915	2920	2920	2915	43
496	20240318	121900	112365505	2920	2920	2920	2920	2
497	20240318	121800	112359665	2915	2915	2915	2915	10
498	20240318	121700	112330515	2920	2920	2920	2920	0
499	20240318	121600	112330515	2920	2920	2920	2920	100
500	20240318	121500	112038515	2920	2920	2920	2920	19
501	20240318	121400	111983035	2920	2920	2920	2920	0
502	20240318	121300	111983035	2920	2920	2920	2920	0
503	20240318	121200	111983035	2920	2920	2920	2920	0
504	20240318	121100	111983035	2920	2920	2920	2920	10
505	20240318	121000	111953835	2920	2920	2920	2920	0
506	20240318	120900	111953835	2920	2920	2920	2920	0
507	20240318	120800	111953835	2920	2920	2920	2920	7
508	20240318	120700	111933395	2920	2920	2920	2920	20
509	20240318	120600	111874995	2920	2920	2920	2920	0
510	20240318	120500	111874995	2920	2920	2920	2920	0
511	20240318	120400	111874995	2920	2920	2920	2920	0
512	20240318	120300	111874995	2920	2920	2920	2920	5
513	20240318	120200	111860395	2920	2920	2920	2920	0
514	20240318	120100	111860395	2920	2920	2920	2920	0
515	20240318	120000	111860395	2920	2920	2920	2920	0
516	20240318	115900	111860395	2920	2920	2920	2920	0
517	20240318	115800	111860395	2920	2920	2920	2920	0
518	20240318	115700	111860395	2920	2920	2920	2920	10
519	20240318	115600	111831195	2920	2920	2920	2920	0
520	20240318	115500	111831195	2920	2920	2920	2920	0
521	20240318	115400	111831195	2920	2920	2920	2920	488
522	20240318	115300	110406235	2920	2920	2920	2920	0
523	20240318	115200	110406235	2920	2920	2920	2920	0
524	20240318	115100	110406235	2920	2920	2920	2920	0
525	20240318	115000	110406235	2920	2920	2920	2920	0
526	20240318	114900	110406235	2920	2920	2920	2920	0
527	20240318	114800	110406235	2920	2920	2920	2920	0
528	20240318	114700	110406235	2920	2920	2920	2920	0
529	20240318	114600	110406235	2920	2920	2920	2920	0
530	20240318	114500	110406235	2920	2925	2925	2920	57
531	20240318	114400	110239685	2925	2925	2925	2925	0
532	20240318	114300	110239685	2925	2925	2925	2925	0
533	20240318	114200	110239685	2925	2925	2925	2925	0
534	20240318	114100	110239685	2925	2925	2925	2925	0
535	20240318	114000	110239685	2925	2925	2925	2925	10
536	20240318	113900	110210435	2920	2920	2920	2920	0
537	20240318	113800	110210435	2920	2920	2920	2920	0
538	20240318	113700	110210435	2920	2920	2920	2920	0
539	20240318	113600	110210435	2920	2920	2920	2920	0
540	20240318	113500	110210435	2920	2920	2920	2920	0
541	20240318	113400	110210435	2920	2920	2920	2920	0
542	20240318	113300	110210435	2920	2920	2920	2920	0
543	20240318	113200	110210435	2920	2920	2920	2920	0
544	20240318	113100	110210435	2920	2920	2920	2920	0
545	20240318	113000	110210435	2920	2920	2920	2920	0
546	20240318	112900	110210435	2920	2920	2920	2920	0
547	20240318	112800	110210435	2920	2920	2920	2920	0
548	20240318	112700	110210435	2920	2920	2920	2920	100
549	20240318	112600	109918435	2920	2920	2920	2915	675
550	20240318	112500	107947780	2920	2920	2920	2920	0
551	20240318	112400	107947780	2920	2920	2920	2920	0
552	20240318	112300	107947780	2920	2925	2925	2920	1332
553	20240318	112200	104052055	2925	2925	2925	2925	0
554	20240318	112100	104052055	2925	2925	2925	2925	0
555	20240318	112000	104052055	2925	2925	2925	2925	0
556	20240318	111900	104052055	2925	2925	2925	2925	0
557	20240318	111800	104052055	2925	2925	2925	2925	0
558	20240318	111700	104052055	2925	2925	2925	2925	0
559	20240318	111600	104052055	2925	2925	2925	2925	0
560	20240318	111500	104052055	2925	2925	2925	2925	0
561	20240318	111400	104052055	2925	2925	2925	2925	0
562	20240318	111300	104052055	2925	2930	2930	2925	52
563	20240318	111200	103899875	2930	2930	2930	2930	42
564	20240318	111100	103776815	2930	2930	2930	2930	0
565	20240318	111000	103776815	2930	2930	2930	2930	0
566	20240318	110900	103776815	2930	2930	2930	2930	100
567	20240318	110800	103483815	2930	2930	2930	2930	0
568	20240318	110700	103483815	2930	2930	2930	2930	0
569	20240318	110600	103483815	2930	2930	2930	2930	0
570	20240318	110500	103483815	2930	2930	2930	2930	44
571	20240318	110400	103354895	2930	2930	2930	2930	0
572	20240318	110300	103354895	2930	2930	2930	2930	0
573	20240318	110200	103354895	2930	2930	2930	2930	13
574	20240318	110100	103316805	2940	2940	2940	2940	0
575	20240318	110000	103316805	2940	2940	2940	2940	0
576	20240318	105900	103316805	2940	2940	2940	2940	0
577	20240318	105800	103316805	2940	2940	2940	2940	0
578	20240318	105700	103316805	2940	2940	2940	2940	0
579	20240318	105600	103316805	2940	2940	2940	2940	0
580	20240318	105500	103316805	2940	2940	2940	2940	0
581	20240318	105400	103316805	2940	2940	2940	2940	0
582	20240318	105300	103316805	2940	2940	2940	2940	4
583	20240318	105200	103305045	2925	2925	2925	2925	0
584	20240318	105100	103305045	2925	2925	2925	2925	0
585	20240318	105000	103305045	2925	2925	2925	2925	0
586	20240318	104900	103305045	2925	2925	2925	2925	0
587	20240318	104800	103305045	2925	2925	2925	2925	0
588	20240318	104700	103305045	2925	2925	2925	2925	0
589	20240318	104600	103305045	2925	2925	2925	2925	0
590	20240318	104500	103305045	2925	2925	2925	2925	1
591	20240318	104400	103302120	2925	2925	2925	2925	0
592	20240318	104300	103302120	2925	2925	2925	2925	0
593	20240318	104200	103302120	2925	2925	2925	2925	1
594	20240318	104100	103299195	2925	2925	2925	2925	521
595	20240318	104000	101775270	2925	2925	2925	2925	0
596	20240318	103900	101775270	2925	2925	2925	2925	0
597	20240318	103800	101775270	2925	2925	2925	2925	0
598	20240318	103700	101775270	2925	2925	2925	2925	0
599	20240318	103600	101775270	2925	2925	2925	2925	0
600	20240318	103500	101775270	2925	2925	2925	2925	0
601	20240318	103400	101775270	2925	2925	2925	2925	0
602	20240318	103300	101775270	2925	2925	2925	2925	0
603	20240318	103200	101775270	2925	2925	2925	2925	38
604	20240318	103100	101664120	2925	2925	2925	2925	0
605	20240318	103000	101664120	2925	2925	2925	2925	0
606	20240318	102900	101664120	2925	2925	2925	2925	0
607	20240318	102800	101664120	2925	2925	2925	2925	0
608	20240318	102700	101664120	2925	2925	2925	2925	0
609	20240318	102600	101664120	2925	2925	2925	2925	124
610	20240318	102500	101301420	2925	2925	2925	2925	15
611	20240318	102400	101257545	2925	2925	2925	2925	1
612	20240318	102300	101254620	2925	2925	2925	2925	0
613	20240318	102200	101254620	2925	2925	2925	2925	69
614	20240318	102100	101052795	2930	2930	2930	2930	7
615	20240318	102000	101032285	2930	2930	2930	2930	0
616	20240318	101900	101032285	2930	2930	2930	2930	0
617	20240318	101800	101032285	2930	2930	2930	2930	0
618	20240318	101700	101032285	2930	2930	2930	2930	1627
619	20240318	101600	96265175	2945	2940	2945	2940	85
620	20240318	101500	96014860	2945	2940	2945	2940	71
621	20240318	101400	95805770	2940	2940	2940	2940	5
622	20240318	101300	95791070	2935	2935	2935	2935	30
623	20240318	101200	95703020	2930	2930	2930	2930	0
624	20240318	101100	95703020	2930	2930	2930	2930	100
625	20240318	101000	95410020	2930	2930	2930	2930	0
626	20240318	100900	95410020	2930	2940	2940	2930	142
627	20240318	100800	94993240	2940	2940	2940	2940	25
628	20240318	100700	94919740	2940	2940	2940	2940	108
629	20240318	100600	94602220	2940	2945	2945	2940	114
630	20240318	100500	94267055	2940	2940	2940	2940	0
631	20240318	100400	94267055	2940	2940	2940	2940	1
632	20240318	100300	94264115	2940	2940	2940	2940	0
633	20240318	100200	94264115	2940	2940	2940	2940	0
634	20240318	100100	94264115	2940	2940	2940	2940	0
635	20240318	100000	94264115	2940	2940	2940	2940	16
636	20240318	095900	94217075	2945	2945	2945	2945	5
637	20240318	095800	94202350	2945	2945	2945	2945	0
638	20240318	095700	94202350	2945	2945	2945	2945	0
639	20240318	095600	94202350	2945	2945	2945	2945	14
640	20240318	095500	94161120	2955	2955	2955	2955	0
641	20240318	095400	94161120	2955	2955	2955	2955	0
642	20240318	095300	94161120	2955	2955	2955	2955	0
643	20240318	095200	94161120	2955	2955	2955	2955	0
644	20240318	095100	94161120	2955	2955	2955	2950	101
645	20240318	095000	93862785	2955	2935	2955	2935	1929
646	20240318	094900	88176125	2930	2930	2930	2930	0
647	20240318	094800	88176125	2930	2930	2930	2930	6
648	20240318	094700	88158545	2930	2930	2930	2930	6
649	20240318	094600	88140965	2930	2930	2930	2930	178
650	20240318	094500	87619425	2930	2930	2930	2930	6
651	20240318	094400	87601845	2930	2930	2930	2930	177
652	20240318	094300	87083235	2930	2930	2930	2930	3
653	20240318	094200	87074445	2930	2930	2930	2930	3
654	20240318	094100	87065655	2930	2925	2930	2925	84
655	20240318	094000	86819565	2930	2930	2930	2930	0
656	20240318	093900	86819565	2930	2930	2930	2930	0
657	20240318	093800	86819565	2930	2930	2930	2930	0
658	20240318	093700	86819565	2930	2930	2930	2930	1
659	20240318	093600	86816635	2930	2910	2930	2910	60
660	20240318	093500	86641425	2905	2905	2905	2905	0
661	20240318	093400	86641425	2905	2905	2905	2905	0
662	20240318	093300	86641425	2905	2905	2905	2905	0
663	20240318	093200	86641425	2905	2910	2910	2905	23024
664	20240318	093100	19742475	2910	2910	2910	2910	1
665	20240318	093000	19739565	2910	2910	2910	2910	0
666	20240318	092900	19739565	2910	2910	2910	2910	0
667	20240318	092800	19739565	2910	2910	2910	2910	931
668	20240318	092700	17030355	2910	2915	2915	2910	200
669	20240318	092600	16448330	2920	2920	2920	2920	2
670	20240318	092500	16442490	2915	2915	2915	2915	49
671	20240318	092400	16299655	2915	2915	2915	2915	168
672	20240318	092300	15809935	2915	2915	2915	2915	0
673	20240318	092200	15809935	2915	2915	2915	2915	0
674	20240318	092100	15809935	2915	2915	2915	2915	0
675	20240318	092000	15809935	2915	2915	2915	2915	1
676	20240318	091900	15807020	2920	2920	2920	2920	0
677	20240318	091800	15807020	2920	2915	2920	2915	337
678	20240318	091700	14824305	2915	2910	2915	2910	98
679	20240318	091600	14538645	2910	2910	2910	2910	129
680	20240318	091500	14163255	2910	2915	2915	2910	1505
681	20240318	091400	9783650	2915	2920	2920	2915	6
682	20240318	091300	9766150	2915	2925	2925	2915	9
683	20240318	091200	9739865	2930	2930	2935	2930	240
684	20240318	091100	9036655	2930	2930	2930	2930	952
685	20240318	091000	6247295	2935	2935	2935	2935	0
686	20240318	090900	6247295	2935	2935	2935	2935	2
687	20240318	090800	6241425	2935	2935	2935	2935	1
688	20240318	090700	6238490	2930	2935	2935	2930	15
689	20240318	090600	6194475	2935	2935	2940	2930	90
690	20240318	090500	5929980	2940	2940	2940	2940	65
691	20240318	090400	5738880	2940	2940	2940	2940	1
692	20240318	090300	5735940	2940	2940	2940	2940	1
693	20240318	090200	5733000	2940	2940	2940	2940	1
694	20240318	090100	5730060	2940	2940	2940	2940	38
695	20240318	090000	5618340	2940	2940	2940	2940	666