KissMeData/334890/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	211100	353167630	4645	4645	4645	4645	262
3	20240319	211000	353167630	4645	4645	4645	4645	0
4	20240319	210900	353167630	4645	4645	4645	4645	0
5	20240319	210800	353167630	4645	4645	4645	4645	0
6	20240319	210700	353167630	4645	4645	4645	4645	0
7	20240319	210600	353167630	4645	4645	4645	4645	0
8	20240319	210500	353167630	4645	4645	4645	4645	0
9	20240319	210400	353167630	4645	4645	4645	4645	0
10	20240319	210300	353167630	4645	4645	4645	4645	0
11	20240319	210200	353167630	4645	4645	4645	4645	0
12	20240319	210100	353167630	4645	4645	4645	4645	0
13	20240319	210000	353167630	4645	4645	4645	4645	0
14	20240319	205900	353167630	4645	4645	4645	4645	0
15	20240319	205800	353167630	4645	4645	4645	4645	0
16	20240319	205700	353167630	4645	4645	4645	4645	0
17	20240319	205600	353167630	4645	4645	4645	4645	0
18	20240319	205500	353167630	4645	4645	4645	4645	0
19	20240319	205400	353167630	4645	4645	4645	4645	0
20	20240319	205300	353167630	4645	4645	4645	4645	0
21	20240319	205200	353167630	4645	4645	4645	4645	0
22	20240319	205100	353167630	4645	4645	4645	4645	0
23	20240319	205000	353167630	4645	4645	4645	4645	0
24	20240319	204900	353167630	4645	4645	4645	4645	0
25	20240319	204800	353167630	4645	4645	4645	4645	0
26	20240319	204700	353167630	4645	4645	4645	4645	0
27	20240319	204600	353167630	4645	4645	4645	4645	0
28	20240319	204500	353167630	4645	4645	4645	4645	0
29	20240319	204400	353167630	4645	4645	4645	4645	0
30	20240319	204300	353167630	4645	4645	4645	4645	0
31	20240319	204200	353167630	4645	4645	4645	4645	0
32	20240319	204100	353167630	4645	4645	4645	4645	262
33	20240319	204000	353167630	4645	4645	4645	4645	0
34	20240319	203900	353167630	4645	4645	4645	4645	0
35	20240319	203800	353167630	4645	4645	4645	4645	0
36	20240319	203700	353167630	4645	4645	4645	4645	0
37	20240319	203600	353167630	4645	4645	4645	4645	0
38	20240319	203500	353167630	4645	4645	4645	4645	0
39	20240319	203400	353167630	4645	4645	4645	4645	0
40	20240319	203300	353167630	4645	4645	4645	4645	0
41	20240319	203200	353167630	4645	4645	4645	4645	0
42	20240319	203100	353167630	4645	4645	4645	4645	0
43	20240319	203000	353167630	4645	4645	4645	4645	0
44	20240319	202900	353167630	4645	4645	4645	4645	0
45	20240319	202800	353167630	4645	4645	4645	4645	0
46	20240319	202700	353167630	4645	4645	4645	4645	0
47	20240319	202600	353167630	4645	4645	4645	4645	0
48	20240319	202500	353167630	4645	4645	4645	4645	0
49	20240319	202400	353167630	4645	4645	4645	4645	0
50	20240319	202300	353167630	4645	4645	4645	4645	0
51	20240319	202200	353167630	4645	4645	4645	4645	0
52	20240319	202100	353167630	4645	4645	4645	4645	0
53	20240319	202000	353167630	4645	4645	4645	4645	0
54	20240319	201900	353167630	4645	4645	4645	4645	0
55	20240319	201800	353167630	4645	4645	4645	4645	0
56	20240319	201700	353167630	4645	4645	4645	4645	0
57	20240319	201600	353167630	4645	4645	4645	4645	0
58	20240319	201500	353167630	4645	4645	4645	4645	0
59	20240319	201400	353167630	4645	4645	4645	4645	0
60	20240319	201300	353167630	4645	4645	4645	4645	0
61	20240319	201200	353167630	4645	4645	4645	4645	0
62	20240319	201100	353167630	4645	4645	4645	4645	262
63	20240319	201000	353167630	4645	4645	4645	4645	0
64	20240319	200900	353167630	4645	4645	4645	4645	0
65	20240319	200800	353167630	4645	4645	4645	4645	0
66	20240319	200700	353167630	4645	4645	4645	4645	0
67	20240319	200600	353167630	4645	4645	4645	4645	0
68	20240319	200500	353167630	4645	4645	4645	4645	0
69	20240319	200400	353167630	4645	4645	4645	4645	0
70	20240319	200300	353167630	4645	4645	4645	4645	0
71	20240319	200200	353167630	4645	4645	4645	4645	0
72	20240319	200100	353167630	4645	4645	4645	4645	0
73	20240319	200000	353167630	4645	4645	4645	4645	0
74	20240319	195900	353167630	4645	4645	4645	4645	0
75	20240319	195800	353167630	4645	4645	4645	4645	0
76	20240319	195700	353167630	4645	4645	4645	4645	0
77	20240319	195600	353167630	4645	4645	4645	4645	0
78	20240319	195500	353167630	4645	4645	4645	4645	0
79	20240319	195400	353167630	4645	4645	4645	4645	0
80	20240319	195300	353167630	4645	4645	4645	4645	0
81	20240319	195200	353167630	4645	4645	4645	4645	0
82	20240319	195100	353167630	4645	4645	4645	4645	0
83	20240319	195000	353167630	4645	4645	4645	4645	0
84	20240319	194900	353167630	4645	4645	4645	4645	0
85	20240319	194800	353167630	4645	4645	4645	4645	0
86	20240319	194700	353167630	4645	4645	4645	4645	0
87	20240319	194600	353167630	4645	4645	4645	4645	0
88	20240319	194500	353167630	4645	4645	4645	4645	0
89	20240319	194400	353167630	4645	4645	4645	4645	0
90	20240319	194300	353167630	4645	4645	4645	4645	0
91	20240319	194200	353167630	4645	4645	4645	4645	0
92	20240319	194100	353167630	4645	4645	4645	4645	262
93	20240319	194000	353167630	4645	4645	4645	4645	0
94	20240319	193900	353167630	4645	4645	4645	4645	0
95	20240319	193800	353167630	4645	4645	4645	4645	0
96	20240319	193700	353167630	4645	4645	4645	4645	0
97	20240319	193600	353167630	4645	4645	4645	4645	0
98	20240319	193500	353167630	4645	4645	4645	4645	0
99	20240319	193400	353167630	4645	4645	4645	4645	0
100	20240319	193300	353167630	4645	4645	4645	4645	0
101	20240319	193200	353167630	4645	4645	4645	4645	0
102	20240319	193100	353167630	4645	4645	4645	4645	0
103	20240319	193000	353167630	4645	4645	4645	4645	0
104	20240319	192900	353167630	4645	4645	4645	4645	0
105	20240319	192800	353167630	4645	4645	4645	4645	0
106	20240319	192700	353167630	4645	4645	4645	4645	0
107	20240319	192600	353167630	4645	4645	4645	4645	0
108	20240319	192500	353167630	4645	4645	4645	4645	0
109	20240319	192400	353167630	4645	4645	4645	4645	0
110	20240319	192300	353167630	4645	4645	4645	4645	0
111	20240319	192200	353167630	4645	4645	4645	4645	0
112	20240319	192100	353167630	4645	4645	4645	4645	0
113	20240319	192000	353167630	4645	4645	4645	4645	0
114	20240319	191900	353167630	4645	4645	4645	4645	0
115	20240319	191800	353167630	4645	4645	4645	4645	0
116	20240319	191700	353167630	4645	4645	4645	4645	0
117	20240319	191600	353167630	4645	4645	4645	4645	0
118	20240319	191500	353167630	4645	4645	4645	4645	0
119	20240319	191400	353167630	4645	4645	4645	4645	0
120	20240319	191300	353167630	4645	4645	4645	4645	0
121	20240319	191200	353167630	4645	4645	4645	4645	0
122	20240319	191100	353167630	4645	4645	4645	4645	262
123	20240319	191000	353167630	4645	4645	4645	4645	0
124	20240319	190900	353167630	4645	4645	4645	4645	0
125	20240319	190800	353167630	4645	4645	4645	4645	0
126	20240319	190700	353167630	4645	4645	4645	4645	0
127	20240319	190600	353167630	4645	4645	4645	4645	0
128	20240319	190500	353167630	4645	4645	4645	4645	0
129	20240319	190400	353167630	4645	4645	4645	4645	0
130	20240319	190300	353167630	4645	4645	4645	4645	0
131	20240319	190200	353167630	4645	4645	4645	4645	0
132	20240319	190100	353167630	4645	4645	4645	4645	0
133	20240319	190000	353167630	4645	4645	4645	4645	0
134	20240319	185900	353167630	4645	4645	4645	4645	0
135	20240319	185800	353167630	4645	4645	4645	4645	0
136	20240319	185700	353167630	4645	4645	4645	4645	0
137	20240319	185600	353167630	4645	4645	4645	4645	0
138	20240319	185500	353167630	4645	4645	4645	4645	0
139	20240319	185400	353167630	4645	4645	4645	4645	0
140	20240319	185300	353167630	4645	4645	4645	4645	0
141	20240319	185200	353167630	4645	4645	4645	4645	0
142	20240319	185100	353167630	4645	4645	4645	4645	0
143	20240319	185000	353167630	4645	4645	4645	4645	0
144	20240319	184900	353167630	4645	4645	4645	4645	0
145	20240319	184800	353167630	4645	4645	4645	4645	0
146	20240319	184700	353167630	4645	4645	4645	4645	0
147	20240319	184600	353167630	4645	4645	4645	4645	0
148	20240319	184500	353167630	4645	4645	4645	4645	0
149	20240319	184400	353167630	4645	4645	4645	4645	0
150	20240319	184300	353167630	4645	4645	4645	4645	0
151	20240319	184200	353167630	4645	4645	4645	4645	0
152	20240319	184100	353167630	4645	4645	4645	4645	262
153	20240319	184000	353167630	4645	4645	4645	4645	0
154	20240319	183900	353167630	4645	4645	4645	4645	0
155	20240319	183800	353167630	4645	4645	4645	4645	0
156	20240319	183700	353167630	4645	4645	4645	4645	0
157	20240319	183600	353167630	4645	4645	4645	4645	0
158	20240319	183500	353167630	4645	4645	4645	4645	0
159	20240319	183400	353167630	4645	4645	4645	4645	0
160	20240319	183300	353167630	4645	4645	4645	4645	0
161	20240319	183200	353167630	4645	4645	4645	4645	0
162	20240319	183100	353167630	4645	4645	4645	4645	0
163	20240319	183000	353167630	4645	4645	4645	4645	0
164	20240319	182900	353167630	4645	4645	4645	4645	0
165	20240319	182800	353167630	4645	4645	4645	4645	0
166	20240319	182700	353167630	4645	4645	4645	4645	0
167	20240319	182600	353167630	4645	4645	4645	4645	0
168	20240319	182500	353167630	4645	4645	4645	4645	0
169	20240319	182400	353167630	4645	4645	4645	4645	0
170	20240319	182300	353167630	4645	4645	4645	4645	0
171	20240319	182200	353167630	4645	4645	4645	4645	0
172	20240319	182100	353167630	4645	4645	4645	4645	0
173	20240319	182000	353167630	4645	4645	4645	4645	0
174	20240319	181900	353167630	4645	4645	4645	4645	0
175	20240319	181800	353167630	4645	4645	4645	4645	0
176	20240319	181700	353167630	4645	4645	4645	4645	0
177	20240319	181600	353167630	4645	4645	4645	4645	0
178	20240319	181500	353167630	4645	4645	4645	4645	0
179	20240319	181400	353167630	4645	4645	4645	4645	0
180	20240319	181300	353167630	4645	4645	4645	4645	0
181	20240319	181200	353167630	4645	4645	4645	4645	0
182	20240319	181100	353167630	4645	4645	4645	4645	262
183	20240319	181000	353167630	4645	4645	4645	4645	0
184	20240319	180900	353167630	4645	4645	4645	4645	0
185	20240319	180800	353167630	4645	4645	4645	4645	0
186	20240319	180700	353167630	4645	4645	4645	4645	0
187	20240319	180600	353167630	4645	4645	4645	4645	0
188	20240319	180500	353167630	4645	4645	4645	4645	0
189	20240319	180400	353167630	4645	4645	4645	4645	0
190	20240319	180300	353167630	4645	4645	4645	4645	0
191	20240319	180200	353167630	4645	4645	4645	4645	0
192	20240319	180100	353167630	4645	4645	4645	4645	0
193	20240319	180000	353167630	4645	4645	4645	4645	0
194	20240319	175900	353167630	4645	4645	4645	4645	0
195	20240319	175800	353167630	4645	4645	4645	4645	0
196	20240319	175700	353167630	4645	4645	4645	4645	0
197	20240319	175600	353167630	4645	4645	4645	4645	0
198	20240319	175500	353167630	4645	4645	4645	4645	0
199	20240319	175400	353167630	4645	4645	4645	4645	0
200	20240319	175300	353167630	4645	4645	4645	4645	0
201	20240319	175200	353167630	4645	4645	4645	4645	0
202	20240319	175100	353167630	4645	4645	4645	4645	0
203	20240319	175000	353167630	4645	4645	4645	4645	0
204	20240319	174900	353167630	4645	4645	4645	4645	0
205	20240319	174800	353167630	4645	4645	4645	4645	0
206	20240319	174700	353167630	4645	4645	4645	4645	0
207	20240319	174600	353167630	4645	4645	4645	4645	0
208	20240319	174500	353167630	4645	4645	4645	4645	0
209	20240319	174400	353167630	4645	4645	4645	4645	0
210	20240319	174300	353167630	4645	4645	4645	4645	0
211	20240319	174200	353167630	4645	4645	4645	4645	0
212	20240319	174100	353167630	4645	4645	4645	4645	262
213	20240319	174000	353167630	4645	4645	4645	4645	0
214	20240319	173900	353167630	4645	4645	4645	4645	0
215	20240319	173800	353167630	4645	4645	4645	4645	0
216	20240319	173700	353167630	4645	4645	4645	4645	0
217	20240319	173600	353167630	4645	4645	4645	4645	0
218	20240319	173500	353167630	4645	4645	4645	4645	0
219	20240319	173400	353167630	4645	4645	4645	4645	0
220	20240319	173300	353167630	4645	4645	4645	4645	0
221	20240319	173200	353167630	4645	4645	4645	4645	0
222	20240319	173100	353167630	4645	4645	4645	4645	0
223	20240319	173000	353167630	4645	4645	4645	4645	0
224	20240319	172900	353167630	4645	4645	4645	4645	0
225	20240319	172800	353167630	4645	4645	4645	4645	0
226	20240319	172700	353167630	4645	4645	4645	4645	0
227	20240319	172600	353167630	4645	4645	4645	4645	0
228	20240319	172500	353167630	4645	4645	4645	4645	0
229	20240319	172400	353167630	4645	4645	4645	4645	0
230	20240319	172300	353167630	4645	4645	4645	4645	0
231	20240319	172200	353167630	4645	4645	4645	4645	0
232	20240319	172100	353167630	4645	4645	4645	4645	0
233	20240319	172000	353167630	4645	4645	4645	4645	0
234	20240319	171900	353167630	4645	4645	4645	4645	0
235	20240319	171800	353167630	4645	4645	4645	4645	0
236	20240319	171700	353167630	4645	4645	4645	4645	0
237	20240319	171600	353167630	4645	4645	4645	4645	0
238	20240319	171500	353167630	4645	4645	4645	4645	0
239	20240319	171400	353167630	4645	4645	4645	4645	0
240	20240319	171300	353167630	4645	4645	4645	4645	0
241	20240319	171200	353167630	4645	4645	4645	4645	0
242	20240319	171100	353167630	4645	4645	4645	4645	262
243	20240319	171000	353167630	4645	4645	4645	4645	0
244	20240319	170900	353167630	4645	4645	4645	4645	0
245	20240319	170800	353167630	4645	4645	4645	4645	0
246	20240319	170700	353167630	4645	4645	4645	4645	0
247	20240319	170600	353167630	4645	4645	4645	4645	0
248	20240319	170500	353167630	4645	4645	4645	4645	0
249	20240319	170400	353167630	4645	4645	4645	4645	0
250	20240319	170300	353167630	4645	4645	4645	4645	0
251	20240319	170200	353167630	4645	4645	4645	4645	0
252	20240319	170100	353167630	4645	4645	4645	4645	0
253	20240319	170000	353167630	4645	4645	4645	4645	0
254	20240319	165900	353167630	4645	4645	4645	4645	0
255	20240319	165800	353167630	4645	4645	4645	4645	0
256	20240319	165700	353167630	4645	4645	4645	4645	0
257	20240319	165600	353167630	4645	4645	4645	4645	0
258	20240319	165500	353167630	4645	4645	4645	4645	0
259	20240319	165400	353167630	4645	4645	4645	4645	0
260	20240319	165300	353167630	4645	4645	4645	4645	0
261	20240319	165200	353167630	4645	4645	4645	4645	0
262	20240319	165100	353167630	4645	4645	4645	4645	0
263	20240319	165000	353167630	4645	4645	4645	4645	0
264	20240319	164900	353167630	4645	4645	4645	4645	0
265	20240319	164800	353167630	4645	4645	4645	4645	0
266	20240319	164700	353167630	4645	4645	4645	4645	0
267	20240319	164600	353167630	4645	4645	4645	4645	0
268	20240319	164500	353167630	4645	4645	4645	4645	0
269	20240319	164400	353167630	4645	4645	4645	4645	0
270	20240319	164300	353167630	4645	4645	4645	4645	0
271	20240319	164200	353167630	4645	4645	4645	4645	0
272	20240319	164100	353167630	4645	4645	4645	4645	262
273	20240319	164000	353167630	4645	4645	4645	4645	0
274	20240319	163900	353167630	4645	4645	4645	4645	0
275	20240319	163800	353167630	4645	4645	4645	4645	0
276	20240319	163700	353167630	4645	4645	4645	4645	0
277	20240319	163600	353167630	4645	4645	4645	4645	0
278	20240319	163500	353167630	4645	4645	4645	4645	0
279	20240319	163400	353167630	4645	4645	4645	4645	0
280	20240319	163300	353167630	4645	4645	4645	4645	0
281	20240319	163200	353167630	4645	4645	4645	4645	0
282	20240319	163100	353167630	4645	4645	4645	4645	0
283	20240319	163000	353167630	4645	4645	4645	4645	0
284	20240319	162900	353167630	4645	4645	4645	4645	0
285	20240319	162800	353167630	4645	4645	4645	4645	0
286	20240319	162700	353167630	4645	4645	4645	4645	0
287	20240319	162600	353167630	4645	4645	4645	4645	0
288	20240319	162500	353167630	4645	4645	4645	4645	0
289	20240319	162400	353167630	4645	4645	4645	4645	0
290	20240319	162300	353167630	4645	4645	4645	4645	0
291	20240319	162200	353167630	4645	4645	4645	4645	0
292	20240319	162100	353167630	4645	4645	4645	4645	0
293	20240319	162000	353167630	4645	4645	4645	4645	0
294	20240319	161900	353167630	4645	4645	4645	4645	0
295	20240319	161800	353167630	4645	4645	4645	4645	0
296	20240319	161700	353167630	4645	4645	4645	4645	0
297	20240319	161600	353167630	4645	4645	4645	4645	0
298	20240319	161500	353167630	4645	4645	4645	4645	0
299	20240319	161400	353167630	4645	4645	4645	4645	0
300	20240319	161300	353167630	4645	4645	4645	4645	0
301	20240319	161200	353167630	4645	4645	4645	4645	0
302	20240319	161100	353167630	4645	4645	4645	4645	262
303	20240319	161000	353167630	4645	4645	4645	4645	0
304	20240319	160900	353167630	4645	4645	4645	4645	0
305	20240319	160800	353167630	4645	4645	4645	4645	0
306	20240319	160700	353167630	4645	4645	4645	4645	0
307	20240319	160600	353167630	4645	4645	4645	4645	0
308	20240319	160500	353167630	4645	4645	4645	4645	0
309	20240319	160400	353167630	4645	4645	4645	4645	0
310	20240319	160300	353167630	4645	4645	4645	4645	0
311	20240319	160200	353167630	4645	4645	4645	4645	0
312	20240319	160100	353167630	4645	4645	4645	4645	0
313	20240319	160000	353167630	4645	4645	4645	4645	0
314	20240319	155900	353167630	4645	4645	4645	4645	0
315	20240319	155800	353167630	4645	4645	4645	4645	0
316	20240319	155700	353167630	4645	4645	4645	4645	0
317	20240319	155600	353167630	4645	4645	4645	4645	0
318	20240319	155500	353167630	4645	4645	4645	4645	0
319	20240319	155400	353167630	4645	4645	4645	4645	0
320	20240319	155300	353167630	4645	4645	4645	4645	0
321	20240319	155200	353167630	4645	4645	4645	4645	0
322	20240319	155100	353167630	4645	4645	4645	4645	0
323	20240319	155000	353167630	4645	4645	4645	4645	0
324	20240319	154900	353167630	4645	4645	4645	4645	0
325	20240319	154800	353167630	4645	4645	4645	4645	0
326	20240319	154700	353167630	4645	4645	4645	4645	0
327	20240319	154600	353167630	4645	4645	4645	4645	0
328	20240319	154500	353167630	4645	4645	4645	4645	0
329	20240319	154400	353167630	4645	4645	4645	4645	0
330	20240319	154300	353167630	4645	4645	4645	4645	0
331	20240319	154200	353167630	4645	4645	4645	4645	0
332	20240319	154100	353167630	4645	4645	4645	4645	262
333	20240319	154000	353167630	4645	4645	4645	4645	0
334	20240319	153900	353167630	4645	4645	4645	4645	0
335	20240319	153800	353167630	4645	4645	4645	4645	0
336	20240319	153700	353167630	4645	4645	4645	4645	0
337	20240319	153600	353167630	4645	4645	4645	4645	0
338	20240319	153500	353167630	4645	4645	4645	4645	0
339	20240319	153400	353167630	4645	4645	4645	4645	0
340	20240319	153300	353167630	4645	4645	4645	4645	0
341	20240319	153200	353167630	4645	4645	4645	4645	0
342	20240319	153100	353167630	4645	4645	4645	4645	0
343	20240319	153000	353167630	4645	4645	4645	4645	262
344	20240319	152900	351950640	4645	4645	4645	4645	0
345	20240319	152800	351950640	4645	4645	4645	4645	0
346	20240319	152700	351950640	4645	4645	4645	4645	0
347	20240319	152600	351950640	4645	4645	4645	4645	0
348	20240319	152500	351950640	4645	4645	4645	4645	0
349	20240319	152400	351950640	4645	4645	4645	4645	0
350	20240319	152300	351950640	4645	4645	4645	4645	0
351	20240319	152200	351950640	4645	4645	4645	4645	0
352	20240319	152100	351950640	4645	4645	4645	4645	0
353	20240319	152000	351950640	4645	4645	4645	4645	0
354	20240319	151900	351950640	4645	4645	4645	4645	10
355	20240319	151800	351904190	4640	4640	4640	4640	5
356	20240319	151700	351880990	4640	4645	4645	4640	464
357	20240319	151600	349726710	4645	4645	4645	4645	0
358	20240319	151500	349726710	4645	4645	4645	4645	0
359	20240319	151400	349726710	4645	4645	4645	4645	0
360	20240319	151300	349726710	4645	4645	4645	4645	0
361	20240319	151200	349726710	4645	4645	4645	4640	555
362	20240319	151100	347149985	4645	4645	4645	4645	1
363	20240319	151000	347145340	4645	4645	4645	4645	1
364	20240319	150900	347140695	4645	4645	4645	4645	801
365	20240319	150800	343420050	4645	4645	4645	4645	31
366	20240319	150700	343276055	4640	4640	4640	4640	383
367	20240319	150600	341498935	4635	4635	4635	4635	0
368	20240319	150500	341498935	4635	4635	4635	4635	1
369	20240319	150400	341494300	4640	4640	4640	4640	0
370	20240319	150300	341494300	4640	4640	4640	4640	430
371	20240319	150200	339499100	4640	4640	4640	4640	732
372	20240319	150100	336102620	4640	4640	4640	4640	0
373	20240319	150000	336102620	4640	4640	4640	4640	1
374	20240319	145900	336097980	4635	4635	4635	4635	9
375	20240319	145800	336056265	4640	4640	4640	4640	0
376	20240319	145700	336056265	4640	4640	4640	4640	247
377	20240319	145600	334910185	4640	4640	4640	4640	212
378	20240319	145500	333926505	4640	4640	4640	4640	0
379	20240319	145400	333926505	4640	4640	4640	4640	0
380	20240319	145300	333926505	4640	4640	4640	4640	0
381	20240319	145200	333926505	4640	4640	4640	4640	309
382	20240319	145100	332492745	4635	4640	4640	4635	267
383	20240319	145000	331255195	4640	4640	4640	4640	185
384	20240319	144900	330396795	4645	4645	4645	4645	0
385	20240319	144800	330396795	4645	4645	4645	4645	0
386	20240319	144700	330396795	4645	4645	4645	4645	248
387	20240319	144600	329244835	4645	4645	4645	4645	0
388	20240319	144500	329244835	4645	4645	4645	4645	0
389	20240319	144400	329244835	4645	4645	4645	4645	0
390	20240319	144300	329244835	4645	4645	4645	4645	238
391	20240319	144200	328139325	4640	4640	4640	4640	1000
392	20240319	144100	323499325	4645	4645	4645	4645	2000
393	20240319	144000	314209325	4645	4645	4645	4645	0
394	20240319	143900	314209325	4645	4645	4645	4645	0
395	20240319	143800	314209325	4645	4645	4645	4645	253
396	20240319	143700	313034140	4645	4645	4645	4645	0
397	20240319	143600	313034140	4645	4645	4645	4645	0
398	20240319	143500	313034140	4645	4645	4645	4645	0
399	20240319	143400	313034140	4645	4645	4645	4645	0
400	20240319	143300	313034140	4645	4645	4645	4645	272
401	20240319	143200	311770700	4645	4645	4645	4645	0
402	20240319	143100	311770700	4645	4645	4645	4645	0
403	20240319	143000	311770700	4645	4645	4645	4645	0
404	20240319	142900	311770700	4645	4645	4645	4645	0
405	20240319	142800	311770700	4645	4645	4645	4645	252
406	20240319	142700	310600160	4650	4650	4650	4650	0
407	20240319	142600	310600160	4650	4650	4650	4650	0
408	20240319	142500	310600160	4650	4650	4650	4650	0
409	20240319	142400	310600160	4650	4650	4650	4650	0
410	20240319	142300	310600160	4650	4650	4650	4650	242
411	20240319	142200	309474860	4650	4650	4650	4650	2
412	20240319	142100	309465560	4650	4650	4650	4650	0
413	20240319	142000	309465560	4650	4650	4650	4650	0
414	20240319	141900	309465560	4650	4650	4650	4650	0
415	20240319	141800	309465560	4650	4645	4650	4645	262
416	20240319	141700	308247500	4645	4645	4645	4645	0
417	20240319	141600	308247500	4645	4645	4645	4645	0
418	20240319	141500	308247500	4645	4645	4645	4645	0
419	20240319	141400	308247500	4645	4645	4645	4645	299
420	20240319	141300	306858645	4645	4645	4645	4645	0
421	20240319	141200	306858645	4645	4645	4645	4645	1000
422	20240319	141100	302213645	4645	4645	4645	4645	0
423	20240319	141000	302213645	4645	4645	4645	4645	212
424	20240319	140900	301228905	4645	4645	4645	4645	263
425	20240319	140800	300007270	4645	4645	4645	4645	0
426	20240319	140700	300007270	4645	4645	4645	4645	0
427	20240319	140600	300007270	4645	4645	4645	4645	0
428	20240319	140500	300007270	4645	4645	4645	4645	0
429	20240319	140400	300007270	4645	4645	4645	4645	284
430	20240319	140300	298688090	4640	4640	4640	4640	5400
431	20240319	140200	273632090	4645	4650	4650	4645	224
432	20240319	140100	272591605	4650	4650	4650	4650	0
433	20240319	140000	272591605	4650	4650	4650	4650	0
434	20240319	135900	272591605	4650	4650	4650	4650	2264
435	20240319	135800	262064005	4650	4650	4650	4650	0
436	20240319	135700	262064005	4650	4650	4650	4650	30
437	20240319	135600	261924505	4650	4650	4650	4650	0
438	20240319	135500	261924505	4650	4650	4650	4650	0
439	20240319	135400	261924505	4650	4650	4650	4650	284
440	20240319	135300	260603905	4645	4645	4645	4645	179
441	20240319	135200	259772450	4645	4645	4645	4645	0
442	20240319	135100	259772450	4645	4645	4645	4645	0
443	20240319	135000	259772450	4645	4645	4645	4645	0
444	20240319	134900	259772450	4645	4645	4645	4645	247
445	20240319	134800	258625135	4645	4645	4645	4645	300
446	20240319	134700	257231635	4645	4645	4645	4645	0
447	20240319	134600	257231635	4645	4645	4645	4645	273
448	20240319	134500	255963550	4650	4645	4650	4645	12
449	20240319	134400	255907760	4645	4645	4645	4645	2000
450	20240319	134300	246617760	4645	4645	4645	4645	0
451	20240319	134200	246617760	4645	4645	4645	4645	0
452	20240319	134100	246617760	4645	4645	4645	4645	0
453	20240319	134000	246617760	4645	4645	4645	4645	258
454	20240319	133900	245419350	4645	4645	4645	4645	0
455	20240319	133800	245419350	4645	4645	4645	4645	0
456	20240319	133700	245419350	4645	4645	4645	4645	21
457	20240319	133600	245321805	4645	4645	4645	4645	0
458	20240319	133500	245321805	4645	4645	4645	4645	295
459	20240319	133400	243951530	4645	4645	4645	4645	0
460	20240319	133300	243951530	4645	4645	4645	4645	0
461	20240319	133200	243951530	4645	4645	4645	4645	0
462	20240319	133100	243951530	4645	4645	4645	4645	1
463	20240319	133000	243946885	4645	4640	4645	4640	130
464	20240319	132900	243343680	4640	4640	4640	4640	0
465	20240319	132800	243343680	4640	4640	4640	4640	50
466	20240319	132700	243111680	4640	4640	4640	4640	211
467	20240319	132600	242132640	4640	4640	4640	4640	0
468	20240319	132500	242132640	4640	4640	4640	4640	651
469	20240319	132400	239112000	4640	4640	4640	4640	0
470	20240319	132300	239112000	4640	4640	4640	4640	0
471	20240319	132200	239112000	4640	4640	4640	4640	652
472	20240319	132100	236086720	4635	4635	4635	4635	0
473	20240319	132000	236086720	4635	4635	4635	4635	149
474	20240319	131900	235396105	4635	4635	4635	4635	0
475	20240319	131800	235396105	4635	4635	4635	4635	0
476	20240319	131700	235396105	4635	4635	4635	4635	0
477	20240319	131600	235396105	4635	4635	4635	4635	0
478	20240319	131500	235396105	4635	4635	4635	4635	51
479	20240319	131400	235159720	4640	4640	4640	4640	0
480	20240319	131300	235159720	4640	4640	4640	4640	0
481	20240319	131200	235159720	4640	4640	4640	4640	0
482	20240319	131100	235159720	4640	4640	4640	4635	4828
483	20240319	131000	212762510	4640	4640	4640	4640	0
484	20240319	130900	212762510	4640	4640	4640	4640	5
485	20240319	130800	212739310	4640	4640	4640	4640	0
486	20240319	130700	212739310	4640	4640	4640	4640	0
487	20240319	130600	212739310	4640	4635	4640	4635	363
488	20240319	130500	211055485	4640	4640	4640	4640	0
489	20240319	130400	211055485	4640	4640	4640	4640	20
490	20240319	130300	210962685	4640	4640	4640	4640	0
491	20240319	130200	210962685	4640	4640	4640	4640	0
492	20240319	130100	210962685	4640	4640	4640	4640	239
493	20240319	130000	209853725	4635	4635	4635	4635	0
494	20240319	125900	209853725	4635	4635	4635	4635	0
495	20240319	125800	209853725	4635	4635	4635	4635	0
496	20240319	125700	209853725	4635	4635	4635	4635	0
497	20240319	125600	209853725	4635	4635	4635	4635	2
498	20240319	125500	209844455	4635	4635	4635	4635	0
499	20240319	125400	209844455	4635	4635	4635	4635	0
500	20240319	125300	209844455	4635	4635	4635	4635	10
501	20240319	125200	209798105	4635	4635	4635	4635	78
502	20240319	125100	209436575	4630	4630	4630	4630	0
503	20240319	125000	209436575	4630	4630	4630	4630	452
504	20240319	124900	207343815	4635	4640	4640	4635	844
505	20240319	124800	203430535	4635	4635	4635	4635	411
506	20240319	124700	201525550	4635	4635	4635	4635	737
507	20240319	124600	198109555	4635	4635	4635	4635	249
508	20240319	124500	196955440	4630	4630	4630	4630	0
509	20240319	124400	196955440	4630	4630	4630	4630	100
510	20240319	124300	196492440	4630	4630	4630	4630	0
511	20240319	124200	196492440	4630	4630	4630	4630	1000
512	20240319	124100	191862440	4625	4625	4625	4625	408
513	20240319	124000	189975440	4625	4625	4625	4625	5
514	20240319	123900	189952315	4625	4625	4625	4625	0
515	20240319	123800	189952315	4625	4625	4625	4625	0
516	20240319	123700	189952315	4625	4625	4625	4625	262
517	20240319	123600	188740565	4625	4625	4625	4625	10
518	20240319	123500	188694315	4625	4625	4625	4625	0
519	20240319	123400	188694315	4625	4625	4625	4625	9
520	20240319	123300	188652690	4625	4625	4625	4625	1
521	20240319	123200	188648065	4625	4625	4625	4625	546
522	20240319	123100	186122815	4625	4625	4625	4625	43
523	20240319	123000	185923940	4625	4625	4625	4625	35
524	20240319	122900	185762065	4625	4625	4625	4625	0
525	20240319	122800	185762065	4625	4625	4625	4625	0
526	20240319	122700	185762065	4625	4625	4625	4625	297
527	20240319	122600	184388440	4625	4625	4625	4625	0
528	20240319	122500	184388440	4625	4625	4625	4625	0
529	20240319	122400	184388440	4625	4625	4625	4625	0
530	20240319	122300	184388440	4625	4625	4625	4625	0
531	20240319	122200	184388440	4625	4625	4625	4625	257
532	20240319	122100	183199815	4625	4625	4625	4625	0
533	20240319	122000	183199815	4625	4625	4625	4625	0
534	20240319	121900	183199815	4625	4625	4625	4625	0
535	20240319	121800	183199815	4625	4625	4625	4625	0
536	20240319	121700	183199815	4625	4625	4625	4625	303
537	20240319	121600	181798440	4625	4625	4625	4625	0
538	20240319	121500	181798440	4625	4625	4625	4625	0
539	20240319	121400	181798440	4625	4625	4625	4625	0
540	20240319	121300	181798440	4625	4625	4625	4625	263
541	20240319	121200	180582065	4625	4625	4625	4625	0
542	20240319	121100	180582065	4625	4625	4625	4625	0
543	20240319	121000	180582065	4625	4625	4625	4625	0
544	20240319	120900	180582065	4625	4625	4625	4625	0
545	20240319	120800	180582065	4625	4625	4625	4625	307
546	20240319	120700	179162190	4625	4625	4625	4625	0
547	20240319	120600	179162190	4625	4625	4625	4625	0
548	20240319	120500	179162190	4625	4625	4625	4625	0
549	20240319	120400	179162190	4625	4625	4625	4625	2
550	20240319	120300	179152940	4625	4625	4625	4625	1291
551	20240319	120200	173182065	4625	4625	4625	4625	0
552	20240319	120100	173182065	4625	4625	4625	4625	10
553	20240319	120000	173135815	4625	4625	4625	4625	0
554	20240319	115900	173135815	4625	4625	4625	4625	10
555	20240319	115800	173089565	4625	4625	4625	4625	272
556	20240319	115700	171831565	4625	4625	4625	4625	0
557	20240319	115600	171831565	4625	4625	4625	4625	0
558	20240319	115500	171831565	4625	4625	4625	4625	0
559	20240319	115400	171831565	4625	4625	4625	4625	0
560	20240319	115300	171831565	4625	4625	4625	4625	251
561	20240319	115200	170670690	4625	4625	4625	4625	0
562	20240319	115100	170670690	4625	4625	4625	4625	0
563	20240319	115000	170670690	4625	4625	4625	4625	91
564	20240319	114900	170249815	4625	4625	4625	4625	0
565	20240319	114800	170249815	4625	4625	4625	4625	295
566	20240319	114700	168885440	4620	4620	4620	4620	70
567	20240319	114600	168562040	4625	4625	4625	4625	0
568	20240319	114500	168562040	4625	4625	4625	4625	0
569	20240319	114400	168562040	4625	4625	4625	4625	281
570	20240319	114300	167262415	4625	4625	4625	4625	0
571	20240319	114200	167262415	4625	4625	4625	4625	218
572	20240319	114100	166254165	4625	4625	4625	4625	0
573	20240319	114000	166254165	4625	4625	4625	4625	0
574	20240319	113900	166254165	4625	4625	4625	4625	248
575	20240319	113800	165107165	4625	4625	4625	4625	300
576	20240319	113700	163719665	4625	4625	4625	4625	0
577	20240319	113600	163719665	4625	4625	4625	4625	20
578	20240319	113500	163627165	4625	4625	4625	4625	1
579	20240319	113400	163622540	4625	4625	4625	4625	229
580	20240319	113300	162563415	4625	4625	4625	4625	0
581	20240319	113200	162563415	4625	4625	4625	4625	0
582	20240319	113100	162563415	4625	4625	4625	4625	6
583	20240319	113000	162535665	4625	4625	4625	4625	0
584	20240319	112900	162535665	4625	4625	4625	4625	232
585	20240319	112800	161462665	4625	4625	4625	4625	3
586	20240319	112700	161448790	4625	4625	4625	4625	1
587	20240319	112600	161444165	4625	4625	4625	4625	0
588	20240319	112500	161444165	4625	4625	4625	4625	0
589	20240319	112400	161444165	4625	4625	4625	4625	225
590	20240319	112300	160403540	4620	4620	4620	4620	0
591	20240319	112200	160403540	4620	4620	4620	4620	113
592	20240319	112100	159881480	4625	4625	4625	4625	0
593	20240319	112000	159881480	4625	4625	4625	4625	0
594	20240319	111900	159881480	4625	4625	4625	4625	246
595	20240319	111800	158743730	4625	4625	4625	4625	0
596	20240319	111700	158743730	4625	4625	4625	4625	0
597	20240319	111600	158743730	4625	4625	4625	4625	0
598	20240319	111500	158743730	4625	4625	4625	4625	22
599	20240319	111400	158641980	4625	4625	4625	4625	1
600	20240319	111300	158637355	4615	4615	4615	4615	0
601	20240319	111200	158637355	4615	4615	4615	4615	10
602	20240319	111100	158591205	4620	4620	4620	4620	748
603	20240319	111000	155135445	4620	4620	4620	4620	212
604	20240319	110900	154156005	4620	4620	4620	4620	1
605	20240319	110800	154151385	4620	4620	4620	4620	0
606	20240319	110700	154151385	4620	4620	4620	4620	0
607	20240319	110600	154151385	4620	4620	4620	4620	0
608	20240319	110500	154151385	4620	4615	4620	4615	275
609	20240319	110400	152882245	4615	4615	4615	4615	1
610	20240319	110300	152877630	4615	4615	4615	4615	343
611	20240319	110200	151294685	4620	4620	4620	4620	0
612	20240319	110100	151294685	4620	4620	4620	4620	0
613	20240319	110000	151294685	4620	4620	4620	4620	231
614	20240319	105900	150227465	4620	4620	4620	4620	0
615	20240319	105800	150227465	4620	4620	4620	4620	1
616	20240319	105700	150222845	4620	4620	4620	4620	10
617	20240319	105600	150176645	4620	4620	4620	4620	0
618	20240319	105500	150176645	4620	4620	4620	4620	511
619	20240319	105400	147815825	4620	4620	4620	4620	0
620	20240319	105300	147815825	4620	4620	4620	4620	10
621	20240319	105200	147769625	4620	4620	4620	4620	40
622	20240319	105100	147584825	4615	4615	4615	4615	0
623	20240319	105000	147584825	4615	4620	4620	4615	309
624	20240319	104900	146157250	4620	4620	4620	4620	1
625	20240319	104800	146152630	4620	4620	4620	4620	2
626	20240319	104700	146143390	4620	4620	4620	4620	0
627	20240319	104600	146143390	4620	4620	4620	4615	2384
628	20240319	104500	135139340	4625	4625	4625	4625	307
629	20240319	104400	133719465	4625	4625	4625	4625	0
630	20240319	104300	133719465	4625	4625	4625	4625	0
631	20240319	104200	133719465	4625	4625	4625	4625	0
632	20240319	104100	133719465	4625	4625	4625	4625	276
633	20240319	104000	132442965	4625	4625	4625	4625	1
634	20240319	103900	132438340	4625	4625	4625	4625	0
635	20240319	103800	132438340	4625	4625	4625	4625	0
636	20240319	103700	132438340	4625	4625	4625	4625	1
637	20240319	103600	132433715	4620	4615	4620	4615	328
638	20240319	103500	130918760	4620	4620	4620	4620	0
639	20240319	103400	130918760	4620	4620	4620	4620	32
640	20240319	103300	130770920	4620	4620	4620	4620	0
641	20240319	103200	130770920	4620	4620	4620	4620	0
642	20240319	103100	130770920	4620	4620	4620	4620	286
643	20240319	103000	129449600	4620	4620	4620	4620	10
644	20240319	102900	129403400	4620	4620	4620	4620	0
645	20240319	102800	129403400	4620	4620	4620	4620	0
646	20240319	102700	129403400	4620	4620	4620	4620	20
647	20240319	102600	129311000	4625	4625	4625	4625	293
648	20240319	102500	127955875	4625	4625	4625	4625	244
649	20240319	102400	126827375	4630	4630	4630	4630	0
650	20240319	102300	126827375	4630	4630	4635	4630	102
651	20240319	102200	126355110	4615	4615	4615	4615	0
652	20240319	102100	126355110	4615	4615	4615	4615	0
653	20240319	102000	126355110	4615	4630	4630	4615	4151
654	20240319	101900	107160000	4630	4630	4630	4630	0
655	20240319	101800	107160000	4630	4635	4635	4630	110
656	20240319	101700	106650535	4635	4635	4635	4635	10
657	20240319	101600	106604185	4635	4635	4635	4635	257
658	20240319	101500	105412990	4635	4635	4635	4635	10
659	20240319	101400	105366640	4630	4630	4630	4630	12
660	20240319	101300	105311080	4635	4635	4635	4635	30
661	20240319	101200	105172030	4635	4640	4640	4635	506
662	20240319	101100	102825500	4640	4640	4640	4640	0
663	20240319	101000	102825500	4640	4640	4640	4640	0
664	20240319	100900	102825500	4640	4640	4640	4640	0
665	20240319	100800	102825500	4640	4640	4640	4640	0
666	20240319	100700	102825500	4640	4640	4640	4635	3709
667	20240319	100600	85621450	4645	4645	4645	4645	0
668	20240319	100500	85621450	4645	4645	4645	4645	0
669	20240319	100400	85621450	4645	4645	4645	4645	2
670	20240319	100300	85612160	4645	4645	4645	4645	0
671	20240319	100200	85612160	4645	4645	4645	4645	315
672	20240319	100100	84148985	4640	4640	4640	4640	0
673	20240319	100000	84148985	4640	4640	4640	4640	16
674	20240319	095900	84074745	4645	4645	4645	4645	0
675	20240319	095800	84074745	4645	4645	4645	4645	53
676	20240319	095700	83828560	4645	4645	4645	4645	287
677	20240319	095600	82495445	4645	4645	4645	4645	0
678	20240319	095500	82495445	4645	4645	4645	4645	0
679	20240319	095400	82495445	4645	4645	4645	4645	368
680	20240319	095300	80786085	4650	4650	4650	4650	51
681	20240319	095200	80548935	4650	4650	4650	4650	295
682	20240319	095100	79177185	4650	4650	4650	4650	11
683	20240319	095000	79126035	4650	4650	4650	4650	0
684	20240319	094900	79126035	4650	4650	4650	4650	742
685	20240319	094800	75675735	4650	4645	4650	4645	12
686	20240319	094700	75619985	4645	4645	4645	4645	0
687	20240319	094600	75619985	4645	4645	4645	4645	0
688	20240319	094500	75619985	4645	4645	4645	4645	0
689	20240319	094400	75619985	4645	4645	4645	4645	0
690	20240319	094300	75619985	4645	4645	4645	4645	0
691	20240319	094200	75619985	4645	4645	4645	4645	253
692	20240319	094100	74444800	4650	4650	4650	4650	0
693	20240319	094000	74444800	4650	4650	4650	4650	3
694	20240319	093900	74430850	4650	4650	4650	4650	10
695	20240319	093800	74384350	4645	4650	4650	4645	278
696	20240319	093700	73093035	4645	4645	4645	4645	0
697	20240319	093600	73093035	4645	4645	4645	4645	0
698	20240319	093500	73093035	4645	4650	4650	4645	242
699	20240319	093400	71968940	4645	4645	4645	4645	0
700	20240319	093300	71968940	4645	4645	4645	4645	0
701	20240319	093200	71968940	4645	4645	4645	4645	509
702	20240319	093100	69604635	4645	4645	4645	4645	0
703	20240319	093000	69604635	4645	4645	4645	4645	1
704	20240319	092900	69599990	4645	4645	4645	4645	0
705	20240319	092800	69599990	4645	4645	4645	4645	301
706	20240319	092700	68201845	4650	4650	4650	4650	0
707	20240319	092600	68201845	4650	4650	4650	4650	0
708	20240319	092500	68201845	4650	4650	4650	4650	0
709	20240319	092400	68201845	4650	4650	4650	4650	263
710	20240319	092300	66978895	4660	4660	4660	4660	0
711	20240319	092200	66978895	4660	4645	4660	4645	3
712	20240319	092100	66964945	4645	4645	4645	4645	0
713	20240319	092000	66964945	4645	4640	4645	4640	501
714	20240319	091900	64639960	4640	4660	4660	4640	11912
715	20240319	091800	9365670	4665	4665	4665	4665	289
716	20240319	091700	8017485	4675	4675	4675	4675	100
717	20240319	091600	7549985	4685	4685	4685	4685	0
718	20240319	091500	7549985	4685	4685	4685	4685	0
719	20240319	091400	7549985	4685	4665	4685	4665	451
720	20240319	091300	5446050	4690	4690	4690	4690	0
721	20240319	091200	5446050	4690	4690	4690	4690	0
722	20240319	091100	5446050	4690	4690	4690	4690	0
723	20240319	091000	5446050	4690	4690	4690	4690	0
724	20240319	090900	5446050	4690	4690	4690	4690	0
725	20240319	090800	5446050	4690	4690	4690	4690	0
726	20240319	090700	5446050	4690	4690	4690	4690	0
727	20240319	090600	5446050	4690	4690	4690	4690	0
728	20240319	090500	5446050	4690	4665	4690	4665	201
729	20240319	090400	4508360	4690	4690	4690	4690	0
730	20240319	090300	4508360	4690	4665	4690	4665	502
731	20240319	090200	2166480	4665	4695	4695	4665	408
732	20240319	090100	262920	4695	4695	4695	4695	50
733	20240319	090000	28170	4695	4695	4695	4695	6