KissMeData/304840/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	210400	174243640	2930	2930	2930	2930	628
3	20240319	210300	174243640	2930	2930	2930	2930	0
4	20240319	210200	174243640	2930	2930	2930	2930	0
5	20240319	210100	174243640	2930	2930	2930	2930	0
6	20240319	210000	174243640	2930	2930	2930	2930	0
7	20240319	205900	174243640	2930	2930	2930	2930	0
8	20240319	205800	174243640	2930	2930	2930	2930	0
9	20240319	205700	174243640	2930	2930	2930	2930	0
10	20240319	205600	174243640	2930	2930	2930	2930	0
11	20240319	205500	174243640	2930	2930	2930	2930	0
12	20240319	205400	174243640	2930	2930	2930	2930	0
13	20240319	205300	174243640	2930	2930	2930	2930	0
14	20240319	205200	174243640	2930	2930	2930	2930	0
15	20240319	205100	174243640	2930	2930	2930	2930	0
16	20240319	205000	174243640	2930	2930	2930	2930	0
17	20240319	204900	174243640	2930	2930	2930	2930	0
18	20240319	204800	174243640	2930	2930	2930	2930	0
19	20240319	204700	174243640	2930	2930	2930	2930	0
20	20240319	204600	174243640	2930	2930	2930	2930	0
21	20240319	204500	174243640	2930	2930	2930	2930	0
22	20240319	204400	174243640	2930	2930	2930	2930	0
23	20240319	204300	174243640	2930	2930	2930	2930	0
24	20240319	204200	174243640	2930	2930	2930	2930	0
25	20240319	204100	174243640	2930	2930	2930	2930	0
26	20240319	204000	174243640	2930	2930	2930	2930	0
27	20240319	203900	174243640	2930	2930	2930	2930	0
28	20240319	203800	174243640	2930	2930	2930	2930	0
29	20240319	203700	174243640	2930	2930	2930	2930	0
30	20240319	203600	174243640	2930	2930	2930	2930	0
31	20240319	203500	174243640	2930	2930	2930	2930	0
32	20240319	203400	174243640	2930	2930	2930	2930	628
33	20240319	203300	174243640	2930	2930	2930	2930	0
34	20240319	203200	174243640	2930	2930	2930	2930	0
35	20240319	203100	174243640	2930	2930	2930	2930	0
36	20240319	203000	174243640	2930	2930	2930	2930	0
37	20240319	202900	174243640	2930	2930	2930	2930	0
38	20240319	202800	174243640	2930	2930	2930	2930	0
39	20240319	202700	174243640	2930	2930	2930	2930	0
40	20240319	202600	174243640	2930	2930	2930	2930	0
41	20240319	202500	174243640	2930	2930	2930	2930	0
42	20240319	202400	174243640	2930	2930	2930	2930	0
43	20240319	202300	174243640	2930	2930	2930	2930	0
44	20240319	202200	174243640	2930	2930	2930	2930	0
45	20240319	202100	174243640	2930	2930	2930	2930	0
46	20240319	202000	174243640	2930	2930	2930	2930	0
47	20240319	201900	174243640	2930	2930	2930	2930	0
48	20240319	201800	174243640	2930	2930	2930	2930	0
49	20240319	201700	174243640	2930	2930	2930	2930	0
50	20240319	201600	174243640	2930	2930	2930	2930	0
51	20240319	201500	174243640	2930	2930	2930	2930	0
52	20240319	201400	174243640	2930	2930	2930	2930	0
53	20240319	201300	174243640	2930	2930	2930	2930	0
54	20240319	201200	174243640	2930	2930	2930	2930	0
55	20240319	201100	174243640	2930	2930	2930	2930	0
56	20240319	201000	174243640	2930	2930	2930	2930	0
57	20240319	200900	174243640	2930	2930	2930	2930	0
58	20240319	200800	174243640	2930	2930	2930	2930	0
59	20240319	200700	174243640	2930	2930	2930	2930	0
60	20240319	200600	174243640	2930	2930	2930	2930	0
61	20240319	200500	174243640	2930	2930	2930	2930	0
62	20240319	200400	174243640	2930	2930	2930	2930	628
63	20240319	200300	174243640	2930	2930	2930	2930	0
64	20240319	200200	174243640	2930	2930	2930	2930	0
65	20240319	200100	174243640	2930	2930	2930	2930	0
66	20240319	200000	174243640	2930	2930	2930	2930	0
67	20240319	195900	174243640	2930	2930	2930	2930	0
68	20240319	195800	174243640	2930	2930	2930	2930	0
69	20240319	195700	174243640	2930	2930	2930	2930	0
70	20240319	195600	174243640	2930	2930	2930	2930	0
71	20240319	195500	174243640	2930	2930	2930	2930	0
72	20240319	195400	174243640	2930	2930	2930	2930	0
73	20240319	195300	174243640	2930	2930	2930	2930	0
74	20240319	195200	174243640	2930	2930	2930	2930	0
75	20240319	195100	174243640	2930	2930	2930	2930	0
76	20240319	195000	174243640	2930	2930	2930	2930	0
77	20240319	194900	174243640	2930	2930	2930	2930	0
78	20240319	194800	174243640	2930	2930	2930	2930	0
79	20240319	194700	174243640	2930	2930	2930	2930	0
80	20240319	194600	174243640	2930	2930	2930	2930	0
81	20240319	194500	174243640	2930	2930	2930	2930	0
82	20240319	194400	174243640	2930	2930	2930	2930	0
83	20240319	194300	174243640	2930	2930	2930	2930	0
84	20240319	194200	174243640	2930	2930	2930	2930	0
85	20240319	194100	174243640	2930	2930	2930	2930	0
86	20240319	194000	174243640	2930	2930	2930	2930	0
87	20240319	193900	174243640	2930	2930	2930	2930	0
88	20240319	193800	174243640	2930	2930	2930	2930	0
89	20240319	193700	174243640	2930	2930	2930	2930	0
90	20240319	193600	174243640	2930	2930	2930	2930	0
91	20240319	193500	174243640	2930	2930	2930	2930	0
92	20240319	193400	174243640	2930	2930	2930	2930	628
93	20240319	193300	174243640	2930	2930	2930	2930	0
94	20240319	193200	174243640	2930	2930	2930	2930	0
95	20240319	193100	174243640	2930	2930	2930	2930	0
96	20240319	193000	174243640	2930	2930	2930	2930	0
97	20240319	192900	174243640	2930	2930	2930	2930	0
98	20240319	192800	174243640	2930	2930	2930	2930	0
99	20240319	192700	174243640	2930	2930	2930	2930	0
100	20240319	192600	174243640	2930	2930	2930	2930	0
101	20240319	192500	174243640	2930	2930	2930	2930	0
102	20240319	192400	174243640	2930	2930	2930	2930	0
103	20240319	192300	174243640	2930	2930	2930	2930	0
104	20240319	192200	174243640	2930	2930	2930	2930	0
105	20240319	192100	174243640	2930	2930	2930	2930	0
106	20240319	192000	174243640	2930	2930	2930	2930	0
107	20240319	191900	174243640	2930	2930	2930	2930	0
108	20240319	191800	174243640	2930	2930	2930	2930	0
109	20240319	191700	174243640	2930	2930	2930	2930	0
110	20240319	191600	174243640	2930	2930	2930	2930	0
111	20240319	191500	174243640	2930	2930	2930	2930	0
112	20240319	191400	174243640	2930	2930	2930	2930	0
113	20240319	191300	174243640	2930	2930	2930	2930	0
114	20240319	191200	174243640	2930	2930	2930	2930	0
115	20240319	191100	174243640	2930	2930	2930	2930	0
116	20240319	191000	174243640	2930	2930	2930	2930	0
117	20240319	190900	174243640	2930	2930	2930	2930	0
118	20240319	190800	174243640	2930	2930	2930	2930	0
119	20240319	190700	174243640	2930	2930	2930	2930	0
120	20240319	190600	174243640	2930	2930	2930	2930	0
121	20240319	190500	174243640	2930	2930	2930	2930	0
122	20240319	190400	174243640	2930	2930	2930	2930	628
123	20240319	190300	174243640	2930	2930	2930	2930	0
124	20240319	190200	174243640	2930	2930	2930	2930	0
125	20240319	190100	174243640	2930	2930	2930	2930	0
126	20240319	190000	174243640	2930	2930	2930	2930	0
127	20240319	185900	174243640	2930	2930	2930	2930	0
128	20240319	185800	174243640	2930	2930	2930	2930	0
129	20240319	185700	174243640	2930	2930	2930	2930	0
130	20240319	185600	174243640	2930	2930	2930	2930	0
131	20240319	185500	174243640	2930	2930	2930	2930	0
132	20240319	185400	174243640	2930	2930	2930	2930	0
133	20240319	185300	174243640	2930	2930	2930	2930	0
134	20240319	185200	174243640	2930	2930	2930	2930	0
135	20240319	185100	174243640	2930	2930	2930	2930	0
136	20240319	185000	174243640	2930	2930	2930	2930	0
137	20240319	184900	174243640	2930	2930	2930	2930	0
138	20240319	184800	174243640	2930	2930	2930	2930	0
139	20240319	184700	174243640	2930	2930	2930	2930	0
140	20240319	184600	174243640	2930	2930	2930	2930	0
141	20240319	184500	174243640	2930	2930	2930	2930	0
142	20240319	184400	174243640	2930	2930	2930	2930	0
143	20240319	184300	174243640	2930	2930	2930	2930	0
144	20240319	184200	174243640	2930	2930	2930	2930	0
145	20240319	184100	174243640	2930	2930	2930	2930	0
146	20240319	184000	174243640	2930	2930	2930	2930	0
147	20240319	183900	174243640	2930	2930	2930	2930	0
148	20240319	183800	174243640	2930	2930	2930	2930	0
149	20240319	183700	174243640	2930	2930	2930	2930	0
150	20240319	183600	174243640	2930	2930	2930	2930	0
151	20240319	183500	174243640	2930	2930	2930	2930	0
152	20240319	183400	174243640	2930	2930	2930	2930	628
153	20240319	183300	174243640	2930	2930	2930	2930	0
154	20240319	183200	174243640	2930	2930	2930	2930	0
155	20240319	183100	174243640	2930	2930	2930	2930	0
156	20240319	183000	174243640	2930	2930	2930	2930	0
157	20240319	182900	174243640	2930	2930	2930	2930	0
158	20240319	182800	174243640	2930	2930	2930	2930	0
159	20240319	182700	174243640	2930	2930	2930	2930	0
160	20240319	182600	174243640	2930	2930	2930	2930	0
161	20240319	182500	174243640	2930	2930	2930	2930	0
162	20240319	182400	174243640	2930	2930	2930	2930	0
163	20240319	182300	174243640	2930	2930	2930	2930	0
164	20240319	182200	174243640	2930	2930	2930	2930	0
165	20240319	182100	174243640	2930	2930	2930	2930	0
166	20240319	182000	174243640	2930	2930	2930	2930	0
167	20240319	181900	174243640	2930	2930	2930	2930	0
168	20240319	181800	174243640	2930	2930	2930	2930	0
169	20240319	181700	174243640	2930	2930	2930	2930	0
170	20240319	181600	174243640	2930	2930	2930	2930	0
171	20240319	181500	174243640	2930	2930	2930	2930	0
172	20240319	181400	174243640	2930	2930	2930	2930	0
173	20240319	181300	174243640	2930	2930	2930	2930	0
174	20240319	181200	174243640	2930	2930	2930	2930	0
175	20240319	181100	174243640	2930	2930	2930	2930	0
176	20240319	181000	174243640	2930	2930	2930	2930	0
177	20240319	180900	174243640	2930	2930	2930	2930	0
178	20240319	180800	174243640	2930	2930	2930	2930	0
179	20240319	180700	174243640	2930	2930	2930	2930	0
180	20240319	180600	174243640	2930	2930	2930	2930	0
181	20240319	180500	174243640	2930	2930	2930	2930	0
182	20240319	180400	174243640	2930	2930	2930	2930	628
183	20240319	180300	174243640	2930	2930	2930	2930	0
184	20240319	180200	174243640	2930	2930	2930	2930	0
185	20240319	180100	174243640	2930	2930	2930	2930	0
186	20240319	180000	174243640	2930	2930	2930	2930	0
187	20240319	175900	174243640	2930	2930	2930	2930	0
188	20240319	175800	174243640	2930	2930	2930	2930	0
189	20240319	175700	174243640	2930	2930	2930	2930	0
190	20240319	175600	174243640	2930	2930	2930	2930	0
191	20240319	175500	174243640	2930	2930	2930	2930	0
192	20240319	175400	174243640	2930	2930	2930	2930	0
193	20240319	175300	174243640	2930	2930	2930	2930	0
194	20240319	175200	174243640	2930	2930	2930	2930	0
195	20240319	175100	174243640	2930	2930	2930	2930	0
196	20240319	175000	174243640	2930	2930	2930	2930	0
197	20240319	174900	174243640	2930	2930	2930	2930	0
198	20240319	174800	174243640	2930	2930	2930	2930	0
199	20240319	174700	174243640	2930	2930	2930	2930	0
200	20240319	174600	174243640	2930	2930	2930	2930	0
201	20240319	174500	174243640	2930	2930	2930	2930	0
202	20240319	174400	174243640	2930	2930	2930	2930	0
203	20240319	174300	174243640	2930	2930	2930	2930	0
204	20240319	174200	174243640	2930	2930	2930	2930	0
205	20240319	174100	174243640	2930	2930	2930	2930	0
206	20240319	174000	174243640	2930	2930	2930	2930	0
207	20240319	173900	174243640	2930	2930	2930	2930	0
208	20240319	173800	174243640	2930	2930	2930	2930	0
209	20240319	173700	174243640	2930	2930	2930	2930	0
210	20240319	173600	174243640	2930	2930	2930	2930	0
211	20240319	173500	174243640	2930	2930	2930	2930	0
212	20240319	173400	174243640	2930	2930	2930	2930	628
213	20240319	173300	174243640	2930	2930	2930	2930	0
214	20240319	173200	174243640	2930	2930	2930	2930	0
215	20240319	173100	174243640	2930	2930	2930	2930	0
216	20240319	173000	174243640	2930	2930	2930	2930	0
217	20240319	172900	174243640	2930	2930	2930	2930	0
218	20240319	172800	174243640	2930	2930	2930	2930	0
219	20240319	172700	174243640	2930	2930	2930	2930	0
220	20240319	172600	174243640	2930	2930	2930	2930	0
221	20240319	172500	174243640	2930	2930	2930	2930	0
222	20240319	172400	174243640	2930	2930	2930	2930	0
223	20240319	172300	174243640	2930	2930	2930	2930	0
224	20240319	172200	174243640	2930	2930	2930	2930	0
225	20240319	172100	174243640	2930	2930	2930	2930	0
226	20240319	172000	174243640	2930	2930	2930	2930	0
227	20240319	171900	174243640	2930	2930	2930	2930	0
228	20240319	171800	174243640	2930	2930	2930	2930	0
229	20240319	171700	174243640	2930	2930	2930	2930	0
230	20240319	171600	174243640	2930	2930	2930	2930	0
231	20240319	171500	174243640	2930	2930	2930	2930	0
232	20240319	171400	174243640	2930	2930	2930	2930	0
233	20240319	171300	174243640	2930	2930	2930	2930	0
234	20240319	171200	174243640	2930	2930	2930	2930	0
235	20240319	171100	174243640	2930	2930	2930	2930	0
236	20240319	171000	174243640	2930	2930	2930	2930	0
237	20240319	170900	174243640	2930	2930	2930	2930	0
238	20240319	170800	174243640	2930	2930	2930	2930	0
239	20240319	170700	174243640	2930	2930	2930	2930	0
240	20240319	170600	174243640	2930	2930	2930	2930	0
241	20240319	170500	174243640	2930	2930	2930	2930	0
242	20240319	170400	174243640	2930	2930	2930	2930	628
243	20240319	170300	174243640	2930	2930	2930	2930	0
244	20240319	170200	174243640	2930	2930	2930	2930	0
245	20240319	170100	174243640	2930	2930	2930	2930	0
246	20240319	170000	174243640	2930	2930	2930	2930	0
247	20240319	165900	174243640	2930	2930	2930	2930	0
248	20240319	165800	174243640	2930	2930	2930	2930	0
249	20240319	165700	174243640	2930	2930	2930	2930	0
250	20240319	165600	174243640	2930	2930	2930	2930	0
251	20240319	165500	174243640	2930	2930	2930	2930	0
252	20240319	165400	174243640	2930	2930	2930	2930	0
253	20240319	165300	174243640	2930	2930	2930	2930	0
254	20240319	165200	174243640	2930	2930	2930	2930	0
255	20240319	165100	174243640	2930	2930	2930	2930	0
256	20240319	165000	174243640	2930	2930	2930	2930	0
257	20240319	164900	174243640	2930	2930	2930	2930	0
258	20240319	164800	174243640	2930	2930	2930	2930	0
259	20240319	164700	174243640	2930	2930	2930	2930	0
260	20240319	164600	174243640	2930	2930	2930	2930	0
261	20240319	164500	174243640	2930	2930	2930	2930	0
262	20240319	164400	174243640	2930	2930	2930	2930	0
263	20240319	164300	174243640	2930	2930	2930	2930	0
264	20240319	164200	174243640	2930	2930	2930	2930	0
265	20240319	164100	174243640	2930	2930	2930	2930	0
266	20240319	164000	174243640	2930	2930	2930	2930	0
267	20240319	163900	174243640	2930	2930	2930	2930	0
268	20240319	163800	174243640	2930	2930	2930	2930	0
269	20240319	163700	174243640	2930	2930	2930	2930	0
270	20240319	163600	174243640	2930	2930	2930	2930	0
271	20240319	163500	174243640	2930	2930	2930	2930	0
272	20240319	163400	174243640	2930	2930	2930	2930	628
273	20240319	163300	174243640	2930	2930	2930	2930	0
274	20240319	163200	174243640	2930	2930	2930	2930	0
275	20240319	163100	174243640	2930	2930	2930	2930	0
276	20240319	163000	174243640	2930	2930	2930	2930	0
277	20240319	162900	174243640	2930	2930	2930	2930	0
278	20240319	162800	174243640	2930	2930	2930	2930	0
279	20240319	162700	174243640	2930	2930	2930	2930	0
280	20240319	162600	174243640	2930	2930	2930	2930	0
281	20240319	162500	174243640	2930	2930	2930	2930	0
282	20240319	162400	174243640	2930	2930	2930	2930	0
283	20240319	162300	174243640	2930	2930	2930	2930	0
284	20240319	162200	174243640	2930	2930	2930	2930	0
285	20240319	162100	174243640	2930	2930	2930	2930	0
286	20240319	162000	174243640	2930	2930	2930	2930	0
287	20240319	161900	174243640	2930	2930	2930	2930	0
288	20240319	161800	174243640	2930	2930	2930	2930	0
289	20240319	161700	174243640	2930	2930	2930	2930	0
290	20240319	161600	174243640	2930	2930	2930	2930	0
291	20240319	161500	174243640	2930	2930	2930	2930	0
292	20240319	161400	174243640	2930	2930	2930	2930	0
293	20240319	161300	174243640	2930	2930	2930	2930	0
294	20240319	161200	174243640	2930	2930	2930	2930	0
295	20240319	161100	174243640	2930	2930	2930	2930	0
296	20240319	161000	174243640	2930	2930	2930	2930	0
297	20240319	160900	174243640	2930	2930	2930	2930	0
298	20240319	160800	174243640	2930	2930	2930	2930	0
299	20240319	160700	174243640	2930	2930	2930	2930	0
300	20240319	160600	174243640	2930	2930	2930	2930	0
301	20240319	160500	174243640	2930	2930	2930	2930	0
302	20240319	160400	174243640	2930	2930	2930	2930	628
303	20240319	160300	174243640	2930	2930	2930	2930	0
304	20240319	160200	174243640	2930	2930	2930	2930	0
305	20240319	160100	174243640	2930	2930	2930	2930	0
306	20240319	160000	174243640	2930	2930	2930	2930	0
307	20240319	155900	174243640	2930	2930	2930	2930	0
308	20240319	155800	174243640	2930	2930	2930	2930	0
309	20240319	155700	174243640	2930	2930	2930	2930	0
310	20240319	155600	174243640	2930	2930	2930	2930	0
311	20240319	155500	174243640	2930	2930	2930	2930	0
312	20240319	155400	174243640	2930	2930	2930	2930	0
313	20240319	155300	174243640	2930	2930	2930	2930	0
314	20240319	155200	174243640	2930	2930	2930	2930	0
315	20240319	155100	174243640	2930	2930	2930	2930	0
316	20240319	155000	174243640	2930	2930	2930	2930	0
317	20240319	154900	174243640	2930	2930	2930	2930	0
318	20240319	154800	174243640	2930	2930	2930	2930	0
319	20240319	154700	174243640	2930	2930	2930	2930	0
320	20240319	154600	174243640	2930	2930	2930	2930	0
321	20240319	154500	174243640	2930	2930	2930	2930	0
322	20240319	154400	174243640	2930	2930	2930	2930	0
323	20240319	154300	174243640	2930	2930	2930	2930	0
324	20240319	154200	174243640	2930	2930	2930	2930	0
325	20240319	154100	174243640	2930	2930	2930	2930	0
326	20240319	154000	174243640	2930	2930	2930	2930	0
327	20240319	153900	174243640	2930	2930	2930	2930	0
328	20240319	153800	174243640	2930	2930	2930	2930	0
329	20240319	153700	174243640	2930	2930	2930	2930	0
330	20240319	153600	174243640	2930	2930	2930	2930	0
331	20240319	153500	174243640	2930	2930	2930	2930	0
332	20240319	153400	174243640	2930	2930	2930	2930	628
333	20240319	153300	174243640	2930	2930	2930	2930	0
334	20240319	153200	174243640	2930	2930	2930	2930	0
335	20240319	153100	174243640	2930	2930	2930	2930	0
336	20240319	153000	174243640	2930	2930	2930	2930	628
337	20240319	152900	172403600	2940	2940	2940	2940	0
338	20240319	152800	172403600	2940	2940	2940	2940	0
339	20240319	152700	172403600	2940	2940	2940	2940	0
340	20240319	152600	172403600	2940	2940	2940	2940	0
341	20240319	152500	172403600	2940	2940	2940	2940	0
342	20240319	152400	172403600	2940	2940	2940	2940	0
343	20240319	152300	172403600	2940	2940	2940	2940	0
344	20240319	152200	172403600	2940	2940	2940	2940	0
345	20240319	152100	172403600	2940	2940	2940	2940	0
346	20240319	152000	172403600	2940	2940	2940	2940	0
347	20240319	151900	172403600	2940	2940	2940	2940	250
348	20240319	151800	171668600	2935	2935	2935	2935	159
349	20240319	151700	171201935	2935	2935	2935	2935	0
350	20240319	151600	171201935	2935	2935	2935	2935	29
351	20240319	151500	171116820	2935	2935	2935	2935	140
352	20240319	151400	170705920	2930	2930	2930	2930	0
353	20240319	151300	170705920	2930	2930	2930	2930	0
354	20240319	151200	170705920	2930	2930	2930	2930	14
355	20240319	151100	170664900	2930	2920	2930	2920	510
356	20240319	151000	169174270	2925	2925	2925	2925	194
357	20240319	150900	168606820	2930	2930	2930	2930	100
358	20240319	150800	168313820	2930	2930	2930	2930	30
359	20240319	150700	168225920	2930	2930	2930	2930	112
360	20240319	150600	167897760	2930	2930	2930	2930	52
361	20240319	150500	167745400	2930	2930	2930	2930	10
362	20240319	150400	167716100	2925	2930	2930	2925	109
363	20240319	150300	167397225	2930	2930	2930	2930	11
364	20240319	150200	167364995	2930	2930	2930	2930	20
365	20240319	150100	167306395	2930	2930	2930	2930	0
366	20240319	150000	167306395	2930	2930	2930	2930	14
367	20240319	145900	167265375	2920	2920	2920	2920	0
368	20240319	145800	167265375	2920	2920	2920	2920	0
369	20240319	145700	167265375	2920	2925	2925	2920	275
370	20240319	145600	166462225	2930	2930	2930	2930	0
371	20240319	145500	166462225	2930	2930	2930	2930	0
372	20240319	145400	166462225	2930	2930	2930	2930	0
373	20240319	145300	166462225	2930	2930	2930	2930	0
374	20240319	145200	166462225	2930	2930	2930	2930	50
375	20240319	145100	166315725	2925	2925	2925	2925	0
376	20240319	145000	166315725	2925	2925	2925	2925	0
377	20240319	144900	166315725	2925	2925	2925	2925	0
378	20240319	144800	166315725	2925	2925	2925	2925	0
379	20240319	144700	166315725	2925	2925	2925	2925	280
380	20240319	144600	165496725	2920	2920	2920	2920	0
381	20240319	144500	165496725	2920	2920	2920	2920	0
382	20240319	144400	165496725	2920	2920	2920	2920	34
383	20240319	144300	165397445	2920	2920	2920	2920	0
384	20240319	144200	165397445	2920	2920	2920	2920	0
385	20240319	144100	165397445	2920	2925	2925	2920	745
386	20240319	144000	163218430	2925	2925	2925	2925	0
387	20240319	143900	163218430	2925	2925	2925	2925	0
388	20240319	143800	163218430	2925	2925	2925	2925	0
389	20240319	143700	163218430	2925	2925	2925	2925	0
390	20240319	143600	163218430	2925	2925	2925	2925	0
391	20240319	143500	163218430	2925	2925	2925	2925	0
392	20240319	143400	163218430	2925	2925	2925	2925	0
393	20240319	143300	163218430	2925	2925	2925	2925	1000
394	20240319	143200	160293430	2930	2930	2930	2930	0
395	20240319	143100	160293430	2930	2930	2930	2930	0
396	20240319	143000	160293430	2930	2930	2930	2930	50
397	20240319	142900	160146930	2930	2930	2930	2930	0
398	20240319	142800	160146930	2930	2930	2930	2930	0
399	20240319	142700	160146930	2930	2930	2930	2930	1
400	20240319	142600	160144000	2925	2925	2925	2925	0
401	20240319	142500	160144000	2925	2925	2925	2925	3
402	20240319	142400	160135225	2925	2925	2925	2925	0
403	20240319	142300	160135225	2925	2925	2925	2925	0
404	20240319	142200	160135225	2925	2925	2925	2925	0
405	20240319	142100	160135225	2925	2925	2925	2925	0
406	20240319	142000	160135225	2925	2925	2925	2925	20
407	20240319	141900	160076725	2930	2930	2930	2930	27
408	20240319	141800	159997615	2930	2930	2930	2930	0
409	20240319	141700	159997615	2930	2930	2930	2930	0
410	20240319	141600	159997615	2930	2930	2930	2930	0
411	20240319	141500	159997615	2930	2930	2930	2930	1
412	20240319	141400	159994685	2930	2930	2930	2930	0
413	20240319	141300	159994685	2930	2930	2930	2930	0
414	20240319	141200	159994685	2930	2930	2930	2930	0
415	20240319	141100	159994685	2930	2930	2930	2930	2
416	20240319	141000	159988825	2930	2930	2930	2930	0
417	20240319	140900	159988825	2930	2930	2930	2930	0
418	20240319	140800	159988825	2930	2930	2930	2930	0
419	20240319	140700	159988825	2930	2930	2930	2930	0
420	20240319	140600	159988825	2930	2930	2930	2930	0
421	20240319	140500	159988825	2930	2930	2930	2930	0
422	20240319	140400	159988825	2930	2930	2930	2930	0
423	20240319	140300	159988825	2930	2930	2930	2930	0
424	20240319	140200	159988825	2930	2930	2930	2930	0
425	20240319	140100	159988825	2930	2930	2930	2930	151
426	20240319	140000	159546395	2930	2930	2930	2930	0
427	20240319	135900	159546395	2930	2930	2930	2930	0
428	20240319	135800	159546395	2930	2930	2930	2930	0
429	20240319	135700	159546395	2930	2930	2930	2930	301
430	20240319	135600	158664465	2930	2930	2930	2930	0
431	20240319	135500	158664465	2930	2930	2930	2930	0
432	20240319	135400	158664465	2930	2930	2930	2930	0
433	20240319	135300	158664465	2930	2930	2930	2930	0
434	20240319	135200	158664465	2930	2930	2930	2930	35
435	20240319	135100	158561915	2930	2930	2930	2930	1
436	20240319	135000	158558985	2930	2930	2930	2930	0
437	20240319	134900	158558985	2930	2930	2930	2930	0
438	20240319	134800	158558985	2930	2930	2930	2930	0
439	20240319	134700	158558985	2930	2930	2930	2930	0
440	20240319	134600	158558985	2930	2930	2930	2930	0
441	20240319	134500	158558985	2930	2930	2930	2930	0
442	20240319	134400	158558985	2930	2930	2930	2930	0
443	20240319	134300	158558985	2930	2930	2930	2930	0
444	20240319	134200	158558985	2930	2930	2930	2930	0
445	20240319	134100	158558985	2930	2930	2930	2930	0
446	20240319	134000	158558985	2930	2930	2930	2930	0
447	20240319	133900	158558985	2930	2930	2930	2930	0
448	20240319	133800	158558985	2930	2930	2930	2930	2
449	20240319	133700	158553125	2935	2935	2935	2935	0
450	20240319	133600	158553125	2935	2935	2935	2935	0
451	20240319	133500	158553125	2935	2935	2935	2935	0
452	20240319	133400	158553125	2935	2935	2935	2935	1
453	20240319	133300	158550190	2915	2915	2915	2915	500
454	20240319	133200	157092690	2915	2915	2915	2915	800
455	20240319	133100	154760690	2920	2920	2920	2920	14
456	20240319	133000	154719810	2930	2930	2930	2930	0
457	20240319	132900	154719810	2930	2930	2930	2930	0
458	20240319	132800	154719810	2930	2930	2930	2930	0
459	20240319	132700	154719810	2930	2930	2930	2930	0
460	20240319	132600	154719810	2930	2930	2930	2930	0
461	20240319	132500	154719810	2930	2930	2930	2930	1000
462	20240319	132400	151789810	2930	2930	2930	2930	0
463	20240319	132300	151789810	2930	2930	2930	2930	0
464	20240319	132200	151789810	2930	2930	2930	2930	0
465	20240319	132100	151789810	2930	2930	2930	2930	0
466	20240319	132000	151789810	2930	2930	2930	2930	0
467	20240319	131900	151789810	2930	2930	2930	2930	0
468	20240319	131800	151789810	2930	2930	2930	2930	101
469	20240319	131700	151493880	2930	2930	2930	2930	0
470	20240319	131600	151493880	2930	2930	2930	2930	1
471	20240319	131500	151490950	2930	2930	2930	2930	0
472	20240319	131400	151490950	2930	2930	2930	2930	12
473	20240319	131300	151455790	2915	2915	2915	2915	0
474	20240319	131200	151455790	2915	2915	2915	2915	0
475	20240319	131100	151455790	2915	2915	2915	2915	0
476	20240319	131000	151455790	2915	2915	2915	2915	0
477	20240319	130900	151455790	2915	2915	2915	2915	0
478	20240319	130800	151455790	2915	2915	2915	2915	0
479	20240319	130700	151455790	2915	2915	2915	2915	0
480	20240319	130600	151455790	2915	2915	2915	2915	0
481	20240319	130500	151455790	2915	2920	2920	2915	1050
482	20240319	130400	148394790	2920	2920	2920	2920	0
483	20240319	130300	148394790	2920	2920	2920	2920	50
484	20240319	130200	148248790	2915	2915	2915	2915	0
485	20240319	130100	148248790	2915	2915	2915	2915	0
486	20240319	130000	148248790	2915	2915	2915	2915	0
487	20240319	125900	148248790	2915	2915	2915	2915	0
488	20240319	125800	148248790	2915	2920	2920	2915	123
489	20240319	125700	147889645	2925	2925	2925	2925	0
490	20240319	125600	147889645	2925	2925	2925	2925	0
491	20240319	125500	147889645	2925	2925	2925	2925	0
492	20240319	125400	147889645	2925	2925	2925	2925	0
493	20240319	125300	147889645	2925	2925	2925	2925	0
494	20240319	125200	147889645	2925	2925	2925	2925	1
495	20240319	125100	147886720	2925	2925	2925	2925	13
496	20240319	125000	147848695	2925	2925	2925	2925	0
497	20240319	124900	147848695	2925	2925	2925	2925	0
498	20240319	124800	147848695	2925	2925	2925	2925	0
499	20240319	124700	147848695	2925	2925	2925	2925	0
500	20240319	124600	147848695	2925	2925	2925	2925	0
501	20240319	124500	147848695	2925	2925	2925	2925	1
502	20240319	124400	147845770	2915	2915	2915	2915	0
503	20240319	124300	147845770	2915	2915	2915	2915	0
504	20240319	124200	147845770	2915	2915	2915	2915	0
505	20240319	124100	147845770	2915	2915	2915	2915	3
506	20240319	124000	147837025	2920	2920	2920	2920	0
507	20240319	123900	147837025	2920	2920	2920	2920	331
508	20240319	123800	146870505	2930	2930	2930	2930	0
509	20240319	123700	146870505	2930	2930	2930	2930	0
510	20240319	123600	146870505	2930	2930	2930	2930	0
511	20240319	123500	146870505	2930	2930	2930	2930	0
512	20240319	123400	146870505	2930	2930	2930	2930	0
513	20240319	123300	146870505	2930	2930	2930	2930	1
514	20240319	123200	146867575	2930	2930	2930	2930	0
515	20240319	123100	146867575	2930	2930	2930	2930	101
516	20240319	123000	146571645	2920	2920	2920	2920	0
517	20240319	122900	146571645	2920	2920	2920	2920	100
518	20240319	122800	146279645	2920	2920	2920	2920	866
519	20240319	122700	143750925	2920	2925	2925	2920	200
520	20240319	122600	143166610	2925	2925	2925	2925	0
521	20240319	122500	143166610	2925	2925	2925	2925	16
522	20240319	122400	143119810	2925	2925	2925	2925	0
523	20240319	122300	143119810	2925	2925	2925	2925	305
524	20240319	122200	142227685	2925	2925	2925	2925	0
525	20240319	122100	142227685	2925	2925	2925	2925	0
526	20240319	122000	142227685	2925	2925	2925	2925	0
527	20240319	121900	142227685	2925	2925	2925	2925	0
528	20240319	121800	142227685	2925	2925	2925	2925	0
529	20240319	121700	142227685	2925	2925	2925	2925	0
530	20240319	121600	142227685	2925	2925	2925	2925	0
531	20240319	121500	142227685	2925	2925	2925	2925	22
532	20240319	121400	142163335	2930	2935	2935	2930	15
533	20240319	121300	142119335	2935	2935	2935	2935	1
534	20240319	121200	142116400	2925	2925	2925	2925	0
535	20240319	121100	142116400	2925	2925	2925	2925	0
536	20240319	121000	142116400	2925	2925	2925	2925	0
537	20240319	120900	142116400	2925	2925	2925	2925	0
538	20240319	120800	142116400	2925	2925	2925	2925	0
539	20240319	120700	142116400	2925	2925	2925	2925	0
540	20240319	120600	142116400	2925	2925	2925	2925	1
541	20240319	120500	142113475	2925	2925	2925	2925	0
542	20240319	120400	142113475	2925	2925	2925	2925	0
543	20240319	120300	142113475	2925	2925	2925	2925	0
544	20240319	120200	142113475	2925	2925	2925	2925	0
545	20240319	120100	142113475	2925	2925	2925	2925	0
546	20240319	120000	142113475	2925	2925	2925	2925	0
547	20240319	115900	142113475	2925	2925	2925	2925	0
548	20240319	115800	142113475	2925	2925	2925	2925	100
549	20240319	115700	141820975	2925	2925	2925	2925	0
550	20240319	115600	141820975	2925	2925	2925	2925	400
551	20240319	115500	140650975	2935	2930	2935	2930	200
552	20240319	115400	140064250	2930	2930	2930	2930	45
553	20240319	115300	139932400	2930	2930	2930	2930	20
554	20240319	115200	139873800	2925	2925	2925	2925	0
555	20240319	115100	139873800	2925	2925	2925	2925	0
556	20240319	115000	139873800	2925	2925	2925	2925	0
557	20240319	114900	139873800	2925	2925	2925	2925	0
558	20240319	114800	139873800	2925	2925	2925	2925	1
559	20240319	114700	139870875	2920	2920	2920	2920	0
560	20240319	114600	139870875	2920	2920	2920	2920	2
561	20240319	114500	139865035	2920	2920	2920	2920	109
562	20240319	114400	139546755	2920	2925	2925	2920	191
563	20240319	114300	138988695	2930	2930	2930	2930	5
564	20240319	114200	138974045	2925	2925	2925	2925	0
565	20240319	114100	138974045	2925	2925	2925	2925	0
566	20240319	114000	138974045	2925	2925	2925	2925	0
567	20240319	113900	138974045	2925	2925	2925	2925	0
568	20240319	113800	138974045	2925	2925	2925	2925	0
569	20240319	113700	138974045	2925	2930	2930	2925	283
570	20240319	113600	138145020	2925	2925	2925	2925	0
571	20240319	113500	138145020	2925	2920	2925	2915	337
572	20240319	113400	137161455	2930	2930	2930	2930	0
573	20240319	113300	137161455	2930	2930	2930	2930	10
574	20240319	113200	137132155	2930	2925	2930	2925	90
575	20240319	113100	136868565	2925	2925	2925	2925	9
576	20240319	113000	136842240	2925	2925	2925	2925	0
577	20240319	112900	136842240	2925	2925	2925	2925	0
578	20240319	112800	136842240	2925	2925	2925	2925	200
579	20240319	112700	136257240	2925	2925	2925	2925	1
580	20240319	112600	136254315	2925	2920	2925	2920	100
581	20240319	112500	135961900	2920	2920	2920	2920	0
582	20240319	112400	135961900	2920	2920	2920	2920	10
583	20240319	112300	135932700	2920	2920	2920	2920	0
584	20240319	112200	135932700	2920	2920	2920	2920	0
585	20240319	112100	135932700	2920	2920	2920	2920	0
586	20240319	112000	135932700	2920	2920	2920	2920	0
587	20240319	111900	135932700	2920	2920	2920	2920	0
588	20240319	111800	135932700	2920	2920	2920	2920	0
589	20240319	111700	135932700	2920	2920	2920	2920	0
590	20240319	111600	135932700	2920	2920	2920	2920	0
591	20240319	111500	135932700	2920	2920	2920	2920	1
592	20240319	111400	135929780	2920	2920	2920	2920	1
593	20240319	111300	135926860	2915	2915	2915	2915	0
594	20240319	111200	135926860	2915	2915	2915	2915	0
595	20240319	111100	135926860	2915	2915	2915	2915	0
596	20240319	111000	135926860	2915	2915	2915	2915	0
597	20240319	110900	135926860	2915	2915	2915	2915	200
598	20240319	110800	135343860	2915	2915	2915	2915	0
599	20240319	110700	135343860	2915	2925	2925	2915	9
600	20240319	110600	135317555	2915	2915	2915	2915	11
601	20240319	110500	135285490	2915	2915	2915	2915	0
602	20240319	110400	135285490	2915	2915	2915	2915	23
603	20240319	110300	135218445	2920	2920	2920	2920	0
604	20240319	110200	135218445	2920	2920	2920	2920	0
605	20240319	110100	135218445	2920	2920	2920	2920	30
606	20240319	110000	135130845	2915	2915	2915	2915	0
607	20240319	105900	135130845	2915	2915	2915	2915	0
608	20240319	105800	135130845	2915	2915	2915	2915	1
609	20240319	105700	135127930	2920	2920	2920	2920	0
610	20240319	105600	135127930	2920	2920	2920	2920	22
611	20240319	105500	135063690	2920	2920	2920	2920	0
612	20240319	105400	135063690	2920	2920	2920	2920	1
613	20240319	105300	135060770	2920	2920	2920	2920	500
614	20240319	105200	133600770	2920	2915	2920	2915	40
615	20240319	105100	133484120	2920	2920	2920	2920	30
616	20240319	105000	133396520	2915	2915	2915	2915	75
617	20240319	104900	133177895	2915	2915	2915	2915	0
618	20240319	104800	133177895	2915	2915	2915	2915	3
619	20240319	104700	133169150	2915	2920	2920	2915	12
620	20240319	104600	133134120	2905	2905	2905	2905	0
621	20240319	104500	133134120	2905	2905	2905	2905	0
622	20240319	104400	133134120	2905	2905	2905	2905	0
623	20240319	104300	133134120	2905	2905	2905	2905	0
624	20240319	104200	133134120	2905	2905	2905	2905	0
625	20240319	104100	133134120	2905	2905	2905	2905	0
626	20240319	104000	133134120	2905	2905	2905	2905	0
627	20240319	103900	133134120	2905	2905	2905	2905	20
628	20240319	103800	133076020	2905	2905	2905	2905	0
629	20240319	103700	133076020	2905	2905	2905	2905	0
630	20240319	103600	133076020	2905	2905	2905	2905	1
631	20240319	103500	133073115	2900	2905	2905	2900	859
632	20240319	103400	130580220	2900	2900	2900	2900	0
633	20240319	103300	130580220	2900	2900	2900	2900	0
634	20240319	103200	130580220	2900	2905	2905	2900	1681
635	20240319	103100	125702070	2900	2900	2900	2900	0
636	20240319	103000	125702070	2900	2900	2900	2900	265
637	20240319	102900	124933570	2915	2915	2915	2915	700
638	20240319	102800	122893070	2915	2915	2915	2915	20
639	20240319	102700	122834770	2890	2895	2895	2890	1315
640	20240319	102600	119031835	2895	2900	2910	2895	2897
641	20240319	102500	110622735	2900	2900	2900	2900	5
642	20240319	102400	110608235	2890	2890	2890	2890	0
643	20240319	102300	110608235	2890	2890	2890	2890	0
644	20240319	102200	110608235	2890	2890	2890	2890	0
645	20240319	102100	110608235	2890	2890	2890	2890	0
646	20240319	102000	110608235	2890	2890	2890	2890	0
647	20240319	101900	110608235	2890	2910	2910	2880	10428
648	20240319	101800	80428890	2910	2910	2910	2910	21
649	20240319	101700	80367780	2910	2910	2910	2910	467
650	20240319	101600	79008810	2910	2910	2910	2910	0
651	20240319	101500	79008810	2910	2910	2910	2910	153
652	20240319	101400	78563580	2905	2905	2905	2905	0
653	20240319	101300	78563580	2905	2905	2905	2905	0
654	20240319	101200	78563580	2905	2910	2910	2905	2816
655	20240319	101100	70376555	2910	2915	2915	2910	200
656	20240319	101000	69793905	2915	2915	2915	2915	58
657	20240319	100900	69624835	2915	2915	2915	2915	8
658	20240319	100800	69601515	2915	2915	2915	2915	0
659	20240319	100700	69601515	2915	2915	2915	2915	0
660	20240319	100600	69601515	2915	2915	2915	2915	1
661	20240319	100500	69598600	2930	2915	2930	2915	160
662	20240319	100400	69132185	2915	2915	2915	2915	41
663	20240319	100300	69012670	2915	2915	2915	2915	0
664	20240319	100200	69012670	2915	2910	2915	2910	550
665	20240319	100100	67411920	2915	2915	2915	2915	364
666	20240319	100000	66350860	2915	2915	2915	2915	500
667	20240319	095900	64893360	2915	2920	2920	2915	565
668	20240319	095800	63246375	2940	2940	2940	2940	0
669	20240319	095700	63246375	2940	2940	2940	2940	0
670	20240319	095600	63246375	2940	2940	2940	2940	11
671	20240319	095500	63214035	2940	2930	2940	2930	75
672	20240319	095400	62994185	2930	2930	2930	2930	0
673	20240319	095300	62994185	2930	2915	2930	2915	39
674	20240319	095200	62880485	2915	2915	2915	2915	31
675	20240319	095100	62790120	2915	2920	2920	2915	22
676	20240319	095000	62725910	2920	2920	2920	2920	411
677	20240319	094900	61525790	2920	2915	2920	2915	1287
678	20240319	094800	57774150	2910	2910	2910	2910	1
679	20240319	094700	57771240	2910	2915	2915	2910	119
680	20240319	094600	57424450	2915	2915	2915	2915	201
681	20240319	094500	56838535	2905	2910	2910	2905	3180
682	20240319	094400	47591630	2915	2915	2915	2915	1325
683	20240319	094300	43729255	2915	2915	2915	2915	65
684	20240319	094200	43539780	2915	2920	2920	2915	217
685	20240319	094100	42906180	2920	2920	2920	2920	740
686	20240319	094000	40745380	2925	2920	2925	2920	13
687	20240319	093900	40707370	2920	2920	2920	2920	55
688	20240319	093800	40546770	2925	2925	2925	2925	50
689	20240319	093700	40400520	2925	2925	2925	2925	5
690	20240319	093600	40385895	2925	2925	2925	2925	1
691	20240319	093500	40382970	2915	2920	2920	2915	169
692	20240319	093400	39889530	2925	2925	2925	2925	2
693	20240319	093300	39883680	2920	2920	2920	2920	11
694	20240319	093200	39851560	2920	2920	2920	2920	0
695	20240319	093100	39851560	2920	2920	2920	2920	311
696	20240319	093000	38943440	2920	2920	2920	2920	9
697	20240319	092900	38917160	2915	2915	2915	2915	1
698	20240319	092800	38914245	2915	2915	2915	2915	6
699	20240319	092700	38896755	2915	2915	2915	2915	843
700	20240319	092600	36439410	2915	2915	2915	2915	1226
701	20240319	092500	32865620	2915	2915	2915	2915	30
702	20240319	092400	32778170	2920	2920	2920	2920	195
703	20240319	092300	32208770	2920	2920	2920	2920	684
704	20240319	092200	30211490	2915	2920	2925	2915	72
705	20240319	092100	30001210	2920	2920	2920	2920	17
706	20240319	092000	29951570	2925	2925	2925	2925	5
707	20240319	091900	29936945	2915	2915	2915	2915	0
708	20240319	091800	29936945	2915	2915	2915	2915	5
709	20240319	091700	29922370	2915	2920	2920	2915	1226
710	20240319	091600	26348555	2920	2925	2925	2920	2500
711	20240319	091500	19048270	2920	2920	2920	2920	0
712	20240319	091400	19048270	2920	2940	2940	2910	2285
713	20240319	091300	12374970	2940	2950	2950	2940	1911
714	20240319	091200	6751560	2955	2970	2975	2955	748
715	20240319	091100	4541130	2975	2975	2975	2975	0
716	20240319	091000	4541130	2975	2980	2980	2960	73
717	20240319	090900	4324020	2980	2980	2980	2980	106
718	20240319	090800	4008140	2980	2980	2980	2980	0
719	20240319	090700	4008140	2980	2980	2980	2980	0
720	20240319	090600	4008140	2980	2980	2980	2980	27
721	20240319	090500	3927680	2985	2985	2985	2985	1
722	20240319	090400	3924695	2955	2955	2955	2955	55
723	20240319	090300	3762170	2960	2960	2960	2960	0
724	20240319	090200	3762170	2960	2960	2960	2960	0
725	20240319	090100	3762170	2960	2965	2965	2960	1002
726	20240319	090000	796240	2960	2960	2960	2960	203