KissMeData/404990/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	212500	88882215	3985	3985	3985	3985	1385
3	20240319	212400	88882215	3985	3985	3985	3985	0
4	20240319	212300	88882215	3985	3985	3985	3985	0
5	20240319	212200	88882215	3985	3985	3985	3985	0
6	20240319	212100	88882215	3985	3985	3985	3985	0
7	20240319	212000	88882215	3985	3985	3985	3985	0
8	20240319	211900	88882215	3985	3985	3985	3985	0
9	20240319	211800	88882215	3985	3985	3985	3985	0
10	20240319	211700	88882215	3985	3985	3985	3985	0
11	20240319	211600	88882215	3985	3985	3985	3985	0
12	20240319	211500	88882215	3985	3985	3985	3985	0
13	20240319	211400	88882215	3985	3985	3985	3985	0
14	20240319	211300	88882215	3985	3985	3985	3985	0
15	20240319	211200	88882215	3985	3985	3985	3985	0
16	20240319	211100	88882215	3985	3985	3985	3985	0
17	20240319	211000	88882215	3985	3985	3985	3985	0
18	20240319	210900	88882215	3985	3985	3985	3985	0
19	20240319	210800	88882215	3985	3985	3985	3985	0
20	20240319	210700	88882215	3985	3985	3985	3985	0
21	20240319	210600	88882215	3985	3985	3985	3985	0
22	20240319	210500	88882215	3985	3985	3985	3985	0
23	20240319	210400	88882215	3985	3985	3985	3985	0
24	20240319	210300	88882215	3985	3985	3985	3985	0
25	20240319	210200	88882215	3985	3985	3985	3985	0
26	20240319	210100	88882215	3985	3985	3985	3985	0
27	20240319	210000	88882215	3985	3985	3985	3985	0
28	20240319	205900	88882215	3985	3985	3985	3985	0
29	20240319	205800	88882215	3985	3985	3985	3985	0
30	20240319	205700	88882215	3985	3985	3985	3985	0
31	20240319	205600	88882215	3985	3985	3985	3985	0
32	20240319	205500	88882215	3985	3985	3985	3985	1385
33	20240319	205400	88882215	3985	3985	3985	3985	0
34	20240319	205300	88882215	3985	3985	3985	3985	0
35	20240319	205200	88882215	3985	3985	3985	3985	0
36	20240319	205100	88882215	3985	3985	3985	3985	0
37	20240319	205000	88882215	3985	3985	3985	3985	0
38	20240319	204900	88882215	3985	3985	3985	3985	0
39	20240319	204800	88882215	3985	3985	3985	3985	0
40	20240319	204700	88882215	3985	3985	3985	3985	0
41	20240319	204600	88882215	3985	3985	3985	3985	0
42	20240319	204500	88882215	3985	3985	3985	3985	0
43	20240319	204400	88882215	3985	3985	3985	3985	0
44	20240319	204300	88882215	3985	3985	3985	3985	0
45	20240319	204200	88882215	3985	3985	3985	3985	0
46	20240319	204100	88882215	3985	3985	3985	3985	0
47	20240319	204000	88882215	3985	3985	3985	3985	0
48	20240319	203900	88882215	3985	3985	3985	3985	0
49	20240319	203800	88882215	3985	3985	3985	3985	0
50	20240319	203700	88882215	3985	3985	3985	3985	0
51	20240319	203600	88882215	3985	3985	3985	3985	0
52	20240319	203500	88882215	3985	3985	3985	3985	0
53	20240319	203400	88882215	3985	3985	3985	3985	0
54	20240319	203300	88882215	3985	3985	3985	3985	0
55	20240319	203200	88882215	3985	3985	3985	3985	0
56	20240319	203100	88882215	3985	3985	3985	3985	0
57	20240319	203000	88882215	3985	3985	3985	3985	0
58	20240319	202900	88882215	3985	3985	3985	3985	0
59	20240319	202800	88882215	3985	3985	3985	3985	0
60	20240319	202700	88882215	3985	3985	3985	3985	0
61	20240319	202600	88882215	3985	3985	3985	3985	0
62	20240319	202500	88882215	3985	3985	3985	3985	1385
63	20240319	202400	88882215	3985	3985	3985	3985	0
64	20240319	202300	88882215	3985	3985	3985	3985	0
65	20240319	202200	88882215	3985	3985	3985	3985	0
66	20240319	202100	88882215	3985	3985	3985	3985	0
67	20240319	202000	88882215	3985	3985	3985	3985	0
68	20240319	201900	88882215	3985	3985	3985	3985	0
69	20240319	201800	88882215	3985	3985	3985	3985	0
70	20240319	201700	88882215	3985	3985	3985	3985	0
71	20240319	201600	88882215	3985	3985	3985	3985	0
72	20240319	201500	88882215	3985	3985	3985	3985	0
73	20240319	201400	88882215	3985	3985	3985	3985	0
74	20240319	201300	88882215	3985	3985	3985	3985	0
75	20240319	201200	88882215	3985	3985	3985	3985	0
76	20240319	201100	88882215	3985	3985	3985	3985	0
77	20240319	201000	88882215	3985	3985	3985	3985	0
78	20240319	200900	88882215	3985	3985	3985	3985	0
79	20240319	200800	88882215	3985	3985	3985	3985	0
80	20240319	200700	88882215	3985	3985	3985	3985	0
81	20240319	200600	88882215	3985	3985	3985	3985	0
82	20240319	200500	88882215	3985	3985	3985	3985	0
83	20240319	200400	88882215	3985	3985	3985	3985	0
84	20240319	200300	88882215	3985	3985	3985	3985	0
85	20240319	200200	88882215	3985	3985	3985	3985	0
86	20240319	200100	88882215	3985	3985	3985	3985	0
87	20240319	200000	88882215	3985	3985	3985	3985	0
88	20240319	195900	88882215	3985	3985	3985	3985	0
89	20240319	195800	88882215	3985	3985	3985	3985	0
90	20240319	195700	88882215	3985	3985	3985	3985	0
91	20240319	195600	88882215	3985	3985	3985	3985	0
92	20240319	195500	88882215	3985	3985	3985	3985	1385
93	20240319	195400	88882215	3985	3985	3985	3985	0
94	20240319	195300	88882215	3985	3985	3985	3985	0
95	20240319	195200	88882215	3985	3985	3985	3985	0
96	20240319	195100	88882215	3985	3985	3985	3985	0
97	20240319	195000	88882215	3985	3985	3985	3985	0
98	20240319	194900	88882215	3985	3985	3985	3985	0
99	20240319	194800	88882215	3985	3985	3985	3985	0
100	20240319	194700	88882215	3985	3985	3985	3985	0
101	20240319	194600	88882215	3985	3985	3985	3985	0
102	20240319	194500	88882215	3985	3985	3985	3985	0
103	20240319	194400	88882215	3985	3985	3985	3985	0
104	20240319	194300	88882215	3985	3985	3985	3985	0
105	20240319	194200	88882215	3985	3985	3985	3985	0
106	20240319	194100	88882215	3985	3985	3985	3985	0
107	20240319	194000	88882215	3985	3985	3985	3985	0
108	20240319	193900	88882215	3985	3985	3985	3985	0
109	20240319	193800	88882215	3985	3985	3985	3985	0
110	20240319	193700	88882215	3985	3985	3985	3985	0
111	20240319	193600	88882215	3985	3985	3985	3985	0
112	20240319	193500	88882215	3985	3985	3985	3985	0
113	20240319	193400	88882215	3985	3985	3985	3985	0
114	20240319	193300	88882215	3985	3985	3985	3985	0
115	20240319	193200	88882215	3985	3985	3985	3985	0
116	20240319	193100	88882215	3985	3985	3985	3985	0
117	20240319	193000	88882215	3985	3985	3985	3985	0
118	20240319	192900	88882215	3985	3985	3985	3985	0
119	20240319	192800	88882215	3985	3985	3985	3985	0
120	20240319	192700	88882215	3985	3985	3985	3985	0
121	20240319	192600	88882215	3985	3985	3985	3985	0
122	20240319	192500	88882215	3985	3985	3985	3985	1385
123	20240319	192400	88882215	3985	3985	3985	3985	0
124	20240319	192300	88882215	3985	3985	3985	3985	0
125	20240319	192200	88882215	3985	3985	3985	3985	0
126	20240319	192100	88882215	3985	3985	3985	3985	0
127	20240319	192000	88882215	3985	3985	3985	3985	0
128	20240319	191900	88882215	3985	3985	3985	3985	0
129	20240319	191800	88882215	3985	3985	3985	3985	0
130	20240319	191700	88882215	3985	3985	3985	3985	0
131	20240319	191600	88882215	3985	3985	3985	3985	0
132	20240319	191500	88882215	3985	3985	3985	3985	0
133	20240319	191400	88882215	3985	3985	3985	3985	0
134	20240319	191300	88882215	3985	3985	3985	3985	0
135	20240319	191200	88882215	3985	3985	3985	3985	0
136	20240319	191100	88882215	3985	3985	3985	3985	0
137	20240319	191000	88882215	3985	3985	3985	3985	0
138	20240319	190900	88882215	3985	3985	3985	3985	0
139	20240319	190800	88882215	3985	3985	3985	3985	0
140	20240319	190700	88882215	3985	3985	3985	3985	0
141	20240319	190600	88882215	3985	3985	3985	3985	0
142	20240319	190500	88882215	3985	3985	3985	3985	0
143	20240319	190400	88882215	3985	3985	3985	3985	0
144	20240319	190300	88882215	3985	3985	3985	3985	0
145	20240319	190200	88882215	3985	3985	3985	3985	0
146	20240319	190100	88882215	3985	3985	3985	3985	0
147	20240319	190000	88882215	3985	3985	3985	3985	0
148	20240319	185900	88882215	3985	3985	3985	3985	0
149	20240319	185800	88882215	3985	3985	3985	3985	0
150	20240319	185700	88882215	3985	3985	3985	3985	0
151	20240319	185600	88882215	3985	3985	3985	3985	0
152	20240319	185500	88882215	3985	3985	3985	3985	1385
153	20240319	185400	88882215	3985	3985	3985	3985	0
154	20240319	185300	88882215	3985	3985	3985	3985	0
155	20240319	185200	88882215	3985	3985	3985	3985	0
156	20240319	185100	88882215	3985	3985	3985	3985	0
157	20240319	185000	88882215	3985	3985	3985	3985	0
158	20240319	184900	88882215	3985	3985	3985	3985	0
159	20240319	184800	88882215	3985	3985	3985	3985	0
160	20240319	184700	88882215	3985	3985	3985	3985	0
161	20240319	184600	88882215	3985	3985	3985	3985	0
162	20240319	184500	88882215	3985	3985	3985	3985	0
163	20240319	184400	88882215	3985	3985	3985	3985	0
164	20240319	184300	88882215	3985	3985	3985	3985	0
165	20240319	184200	88882215	3985	3985	3985	3985	0
166	20240319	184100	88882215	3985	3985	3985	3985	0
167	20240319	184000	88882215	3985	3985	3985	3985	0
168	20240319	183900	88882215	3985	3985	3985	3985	0
169	20240319	183800	88882215	3985	3985	3985	3985	0
170	20240319	183700	88882215	3985	3985	3985	3985	0
171	20240319	183600	88882215	3985	3985	3985	3985	0
172	20240319	183500	88882215	3985	3985	3985	3985	0
173	20240319	183400	88882215	3985	3985	3985	3985	0
174	20240319	183300	88882215	3985	3985	3985	3985	0
175	20240319	183200	88882215	3985	3985	3985	3985	0
176	20240319	183100	88882215	3985	3985	3985	3985	0
177	20240319	183000	88882215	3985	3985	3985	3985	0
178	20240319	182900	88882215	3985	3985	3985	3985	0
179	20240319	182800	88882215	3985	3985	3985	3985	0
180	20240319	182700	88882215	3985	3985	3985	3985	0
181	20240319	182600	88882215	3985	3985	3985	3985	0
182	20240319	182500	88882215	3985	3985	3985	3985	1385
183	20240319	182400	88882215	3985	3985	3985	3985	0
184	20240319	182300	88882215	3985	3985	3985	3985	0
185	20240319	182200	88882215	3985	3985	3985	3985	0
186	20240319	182100	88882215	3985	3985	3985	3985	0
187	20240319	182000	88882215	3985	3985	3985	3985	0
188	20240319	181900	88882215	3985	3985	3985	3985	0
189	20240319	181800	88882215	3985	3985	3985	3985	0
190	20240319	181700	88882215	3985	3985	3985	3985	0
191	20240319	181600	88882215	3985	3985	3985	3985	0
192	20240319	181500	88882215	3985	3985	3985	3985	0
193	20240319	181400	88882215	3985	3985	3985	3985	0
194	20240319	181300	88882215	3985	3985	3985	3985	0
195	20240319	181200	88882215	3985	3985	3985	3985	0
196	20240319	181100	88882215	3985	3985	3985	3985	0
197	20240319	181000	88882215	3985	3985	3985	3985	0
198	20240319	180900	88882215	3985	3985	3985	3985	0
199	20240319	180800	88882215	3985	3985	3985	3985	0
200	20240319	180700	88882215	3985	3985	3985	3985	0
201	20240319	180600	88882215	3985	3985	3985	3985	0
202	20240319	180500	88882215	3985	3985	3985	3985	0
203	20240319	180400	88882215	3985	3985	3985	3985	0
204	20240319	180300	88882215	3985	3985	3985	3985	0
205	20240319	180200	88882215	3985	3985	3985	3985	0
206	20240319	180100	88882215	3985	3985	3985	3985	0
207	20240319	180000	88882215	3985	3985	3985	3985	0
208	20240319	175900	88882215	3985	3985	3985	3985	0
209	20240319	175800	88882215	3985	3985	3985	3985	0
210	20240319	175700	88882215	3985	3985	3985	3985	0
211	20240319	175600	88882215	3985	3985	3985	3985	0
212	20240319	175500	88882215	3985	3985	3985	3985	1385
213	20240319	175400	88882215	3985	3985	3985	3985	0
214	20240319	175300	88882215	3985	3985	3985	3985	0
215	20240319	175200	88882215	3985	3985	3985	3985	0
216	20240319	175100	88882215	3985	3985	3985	3985	0
217	20240319	175000	88882215	3985	3985	3985	3985	0
218	20240319	174900	88882215	3985	3985	3985	3985	0
219	20240319	174800	88882215	3985	3985	3985	3985	0
220	20240319	174700	88882215	3985	3985	3985	3985	0
221	20240319	174600	88882215	3985	3985	3985	3985	0
222	20240319	174500	88882215	3985	3985	3985	3985	0
223	20240319	174400	88882215	3985	3985	3985	3985	0
224	20240319	174300	88882215	3985	3985	3985	3985	0
225	20240319	174200	88882215	3985	3985	3985	3985	0
226	20240319	174100	88882215	3985	3985	3985	3985	0
227	20240319	174000	88882215	3985	3985	3985	3985	0
228	20240319	173900	88882215	3985	3985	3985	3985	0
229	20240319	173800	88882215	3985	3985	3985	3985	0
230	20240319	173700	88882215	3985	3985	3985	3985	0
231	20240319	173600	88882215	3985	3985	3985	3985	0
232	20240319	173500	88882215	3985	3985	3985	3985	0
233	20240319	173400	88882215	3985	3985	3985	3985	0
234	20240319	173300	88882215	3985	3985	3985	3985	0
235	20240319	173200	88882215	3985	3985	3985	3985	0
236	20240319	173100	88882215	3985	3985	3985	3985	0
237	20240319	173000	88882215	3985	3985	3985	3985	0
238	20240319	172900	88882215	3985	3985	3985	3985	0
239	20240319	172800	88882215	3985	3985	3985	3985	0
240	20240319	172700	88882215	3985	3985	3985	3985	0
241	20240319	172600	88882215	3985	3985	3985	3985	0
242	20240319	172500	88882215	3985	3985	3985	3985	1385
243	20240319	172400	88882215	3985	3985	3985	3985	0
244	20240319	172300	88882215	3985	3985	3985	3985	0
245	20240319	172200	88882215	3985	3985	3985	3985	0
246	20240319	172100	88882215	3985	3985	3985	3985	0
247	20240319	172000	88882215	3985	3985	3985	3985	0
248	20240319	171900	88882215	3985	3985	3985	3985	0
249	20240319	171800	88882215	3985	3985	3985	3985	0
250	20240319	171700	88882215	3985	3985	3985	3985	0
251	20240319	171600	88882215	3985	3985	3985	3985	0
252	20240319	171500	88882215	3985	3985	3985	3985	0
253	20240319	171400	88882215	3985	3985	3985	3985	0
254	20240319	171300	88882215	3985	3985	3985	3985	0
255	20240319	171200	88882215	3985	3985	3985	3985	0
256	20240319	171100	88882215	3985	3985	3985	3985	0
257	20240319	171000	88882215	3985	3985	3985	3985	0
258	20240319	170900	88882215	3985	3985	3985	3985	0
259	20240319	170800	88882215	3985	3985	3985	3985	0
260	20240319	170700	88882215	3985	3985	3985	3985	0
261	20240319	170600	88882215	3985	3985	3985	3985	0
262	20240319	170500	88882215	3985	3985	3985	3985	0
263	20240319	170400	88882215	3985	3985	3985	3985	0
264	20240319	170300	88882215	3985	3985	3985	3985	0
265	20240319	170200	88882215	3985	3985	3985	3985	0
266	20240319	170100	88882215	3985	3985	3985	3985	0
267	20240319	170000	88882215	3985	3985	3985	3985	0
268	20240319	165900	88882215	3985	3985	3985	3985	0
269	20240319	165800	88882215	3985	3985	3985	3985	0
270	20240319	165700	88882215	3985	3985	3985	3985	0
271	20240319	165600	88882215	3985	3985	3985	3985	0
272	20240319	165500	88882215	3985	3985	3985	3985	1385
273	20240319	165400	88882215	3985	3985	3985	3985	0
274	20240319	165300	88882215	3985	3985	3985	3985	0
275	20240319	165200	88882215	3985	3985	3985	3985	0
276	20240319	165100	88882215	3985	3985	3985	3985	0
277	20240319	165000	88882215	3985	3985	3985	3985	0
278	20240319	164900	88882215	3985	3985	3985	3985	0
279	20240319	164800	88882215	3985	3985	3985	3985	0
280	20240319	164700	88882215	3985	3985	3985	3985	0
281	20240319	164600	88882215	3985	3985	3985	3985	0
282	20240319	164500	88882215	3985	3985	3985	3985	0
283	20240319	164400	88882215	3985	3985	3985	3985	0
284	20240319	164300	88882215	3985	3985	3985	3985	0
285	20240319	164200	88882215	3985	3985	3985	3985	0
286	20240319	164100	88882215	3985	3985	3985	3985	0
287	20240319	164000	88882215	3985	3985	3985	3985	0
288	20240319	163900	88882215	3985	3985	3985	3985	0
289	20240319	163800	88882215	3985	3985	3985	3985	0
290	20240319	163700	88882215	3985	3985	3985	3985	0
291	20240319	163600	88882215	3985	3985	3985	3985	0
292	20240319	163500	88882215	3985	3985	3985	3985	0
293	20240319	163400	88882215	3985	3985	3985	3985	0
294	20240319	163300	88882215	3985	3985	3985	3985	0
295	20240319	163200	88882215	3985	3985	3985	3985	0
296	20240319	163100	88882215	3985	3985	3985	3985	0
297	20240319	163000	88882215	3985	3985	3985	3985	0
298	20240319	162900	88882215	3985	3985	3985	3985	0
299	20240319	162800	88882215	3985	3985	3985	3985	0
300	20240319	162700	88882215	3985	3985	3985	3985	0
301	20240319	162600	88882215	3985	3985	3985	3985	0
302	20240319	162500	88882215	3985	3985	3985	3985	1385
303	20240319	162400	88882215	3985	3985	3985	3985	0
304	20240319	162300	88882215	3985	3985	3985	3985	0
305	20240319	162200	88882215	3985	3985	3985	3985	0
306	20240319	162100	88882215	3985	3985	3985	3985	0
307	20240319	162000	88882215	3985	3985	3985	3985	0
308	20240319	161900	88882215	3985	3985	3985	3985	0
309	20240319	161800	88882215	3985	3985	3985	3985	0
310	20240319	161700	88882215	3985	3985	3985	3985	0
311	20240319	161600	88882215	3985	3985	3985	3985	0
312	20240319	161500	88882215	3985	3985	3985	3985	0
313	20240319	161400	88882215	3985	3985	3985	3985	0
314	20240319	161300	88882215	3985	3985	3985	3985	0
315	20240319	161200	88882215	3985	3985	3985	3985	0
316	20240319	161100	88882215	3985	3985	3985	3985	0
317	20240319	161000	88882215	3985	3985	3985	3985	0
318	20240319	160900	88882215	3985	3985	3985	3985	0
319	20240319	160800	88882215	3985	3985	3985	3985	0
320	20240319	160700	88882215	3985	3985	3985	3985	0
321	20240319	160600	88882215	3985	3985	3985	3985	0
322	20240319	160500	88882215	3985	3985	3985	3985	0
323	20240319	160400	88882215	3985	3985	3985	3985	0
324	20240319	160300	88882215	3985	3985	3985	3985	0
325	20240319	160200	88882215	3985	3985	3985	3985	0
326	20240319	160100	88882215	3985	3985	3985	3985	0
327	20240319	160000	88882215	3985	3985	3985	3985	0
328	20240319	155900	88882215	3985	3985	3985	3985	0
329	20240319	155800	88882215	3985	3985	3985	3985	0
330	20240319	155700	88882215	3985	3985	3985	3985	0
331	20240319	155600	88882215	3985	3985	3985	3985	0
332	20240319	155500	88882215	3985	3985	3985	3985	1385
333	20240319	155400	88882215	3985	3985	3985	3985	0
334	20240319	155300	88882215	3985	3985	3985	3985	0
335	20240319	155200	88882215	3985	3985	3985	3985	0
336	20240319	155100	88882215	3985	3985	3985	3985	0
337	20240319	155000	88882215	3985	3985	3985	3985	0
338	20240319	154900	88882215	3985	3985	3985	3985	0
339	20240319	154800	88882215	3985	3985	3985	3985	0
340	20240319	154700	88882215	3985	3985	3985	3985	0
341	20240319	154600	88882215	3985	3985	3985	3985	0
342	20240319	154500	88882215	3985	3985	3985	3985	0
343	20240319	154400	88882215	3985	3985	3985	3985	0
344	20240319	154300	88882215	3985	3985	3985	3985	0
345	20240319	154200	88882215	3985	3985	3985	3985	0
346	20240319	154100	88882215	3985	3985	3985	3985	0
347	20240319	154000	88882215	3985	3985	3985	3985	0
348	20240319	153900	88882215	3985	3985	3985	3985	0
349	20240319	153800	88882215	3985	3985	3985	3985	0
350	20240319	153700	88882215	3985	3985	3985	3985	0
351	20240319	153600	88882215	3985	3985	3985	3985	0
352	20240319	153500	88882215	3985	3985	3985	3985	0
353	20240319	153400	88882215	3985	3985	3985	3985	0
354	20240319	153300	88882215	3985	3985	3985	3985	0
355	20240319	153200	88882215	3985	3985	3985	3985	0
356	20240319	153100	88882215	3985	3985	3985	3985	0
357	20240319	153000	88882215	3985	3985	3985	3985	1385
358	20240319	152900	83362990	3985	3985	3985	3985	0
359	20240319	152800	83362990	3985	3985	3985	3985	0
360	20240319	152700	83362990	3985	3985	3985	3985	0
361	20240319	152600	83362990	3985	3985	3985	3985	0
362	20240319	152500	83362990	3985	3985	3985	3985	0
363	20240319	152400	83362990	3985	3985	3985	3985	0
364	20240319	152300	83362990	3985	3985	3985	3985	0
365	20240319	152200	83362990	3985	3985	3985	3985	0
366	20240319	152100	83362990	3985	3985	3985	3985	0
367	20240319	152000	83362990	3985	3985	3985	3985	0
368	20240319	151900	83362990	3985	3985	3985	3985	0
369	20240319	151800	83362990	3985	3985	3985	3985	10
370	20240319	151700	83323140	3980	3980	3980	3980	0
371	20240319	151600	83323140	3980	3980	3980	3980	0
372	20240319	151500	83323140	3980	3980	3980	3980	500
373	20240319	151400	81333140	3985	3985	3985	3985	10
374	20240319	151300	81293290	3985	3985	3985	3985	21
375	20240319	151200	81209605	3980	3980	3980	3980	0
376	20240319	151100	81209605	3980	3980	3980	3980	180
377	20240319	151000	80493205	3980	3980	3980	3980	0
378	20240319	150900	80493205	3980	3980	3980	3980	0
379	20240319	150800	80493205	3980	3980	3980	3980	0
380	20240319	150700	80493205	3980	3980	3980	3980	0
381	20240319	150600	80493205	3980	3980	3980	3980	0
382	20240319	150500	80493205	3980	3980	3980	3980	10
383	20240319	150400	80453405	3980	3980	3980	3980	0
384	20240319	150300	80453405	3980	3980	3980	3980	0
385	20240319	150200	80453405	3980	3980	3980	3980	10
386	20240319	150100	80413605	3975	3975	3975	3975	21
387	20240319	150000	80330130	3975	3975	3975	3975	0
388	20240319	145900	80330130	3975	3975	3975	3975	30
389	20240319	145800	80210880	3975	3975	3975	3975	0
390	20240319	145700	80210880	3975	3975	3975	3975	21
391	20240319	145600	80127405	3975	3975	3975	3975	254
392	20240319	145500	79117755	3975	3975	3975	3975	0
393	20240319	145400	79117755	3975	3975	3975	3975	0
394	20240319	145300	79117755	3975	3975	3975	3975	0
395	20240319	145200	79117755	3975	3975	3975	3975	0
396	20240319	145100	79117755	3975	3975	3975	3975	0
397	20240319	145000	79117755	3975	3975	3975	3975	0
398	20240319	144900	79117755	3975	3975	3975	3975	0
399	20240319	144800	79117755	3975	3975	3975	3975	0
400	20240319	144700	79117755	3975	3975	3975	3975	0
401	20240319	144600	79117755	3975	3975	3975	3975	0
402	20240319	144500	79117755	3975	3975	3975	3975	1
403	20240319	144400	79113780	3970	3970	3970	3970	0
404	20240319	144300	79113780	3970	3970	3970	3970	0
405	20240319	144200	79113780	3970	3970	3970	3970	0
406	20240319	144100	79113780	3970	3970	3970	3970	423
407	20240319	144000	77434470	3970	3970	3970	3970	0
408	20240319	143900	77434470	3970	3970	3970	3970	2
409	20240319	143800	77426530	3970	3970	3970	3970	2
410	20240319	143700	77418590	3970	3970	3970	3970	0
411	20240319	143600	77418590	3970	3970	3970	3970	0
412	20240319	143500	77418590	3970	3970	3970	3970	0
413	20240319	143400	77418590	3970	3970	3970	3970	1
414	20240319	143300	77414620	3970	3970	3970	3970	0
415	20240319	143200	77414620	3970	3970	3970	3970	2
416	20240319	143100	77406680	3970	3970	3970	3970	0
417	20240319	143000	77406680	3970	3970	3970	3970	1
418	20240319	142900	77402710	3970	3970	3970	3970	0
419	20240319	142800	77402710	3970	3970	3970	3970	0
420	20240319	142700	77402710	3970	3970	3970	3970	0
421	20240319	142600	77402710	3970	3970	3970	3970	0
422	20240319	142500	77402710	3970	3970	3970	3970	2
423	20240319	142400	77394770	3970	3970	3970	3970	10
424	20240319	142300	77355070	3970	3970	3970	3970	0
425	20240319	142200	77355070	3970	3970	3970	3970	0
426	20240319	142100	77355070	3970	3970	3970	3970	0
427	20240319	142000	77355070	3970	3970	3970	3970	77
428	20240319	141900	77049380	3965	3965	3965	3965	0
429	20240319	141800	77049380	3965	3965	3965	3965	0
430	20240319	141700	77049380	3965	3965	3965	3965	644
431	20240319	141600	74495920	3965	3965	3965	3965	1
432	20240319	141500	74491955	3965	3965	3965	3965	58
433	20240319	141400	74261985	3965	3965	3965	3965	0
434	20240319	141300	74261985	3965	3960	3965	3960	1372
435	20240319	141200	68828630	3955	3955	3955	3955	314
436	20240319	141100	67586760	3960	3960	3960	3960	0
437	20240319	141000	67586760	3960	3960	3960	3960	225
438	20240319	140900	66695760	3955	3955	3955	3955	0
439	20240319	140800	66695760	3955	3955	3955	3955	0
440	20240319	140700	66695760	3955	3955	3955	3955	0
441	20240319	140600	66695760	3955	3955	3955	3955	182
442	20240319	140500	65975950	3950	3950	3950	3950	0
443	20240319	140400	65975950	3950	3950	3950	3950	0
444	20240319	140300	65975950	3950	3950	3950	3950	0
445	20240319	140200	65975950	3950	3950	3950	3950	667
446	20240319	140100	63341300	3940	3940	3940	3940	0
447	20240319	140000	63341300	3940	3940	3940	3940	1450
448	20240319	135900	57628300	3925	3925	3925	3925	0
449	20240319	135800	57628300	3925	3925	3925	3925	0
450	20240319	135700	57628300	3925	3925	3925	3925	0
451	20240319	135600	57628300	3925	3925	3925	3925	0
452	20240319	135500	57628300	3925	3925	3925	3925	0
453	20240319	135400	57628300	3925	3925	3925	3925	0
454	20240319	135300	57628300	3925	3925	3925	3925	0
455	20240319	135200	57628300	3925	3925	3925	3925	1004
456	20240319	135100	53687600	3925	3925	3925	3925	0
457	20240319	135000	53687600	3925	3925	3925	3925	30
458	20240319	134900	53569850	3925	3925	3925	3925	10
459	20240319	134800	53530600	3925	3925	3925	3925	0
460	20240319	134700	53530600	3925	3925	3925	3925	0
461	20240319	134600	53530600	3925	3925	3925	3925	0
462	20240319	134500	53530600	3925	3925	3925	3925	0
463	20240319	134400	53530600	3925	3925	3925	3925	51
464	20240319	134300	53330425	3935	3935	3935	3935	0
465	20240319	134200	53330425	3935	3935	3935	3935	0
466	20240319	134100	53330425	3935	3935	3935	3935	123
467	20240319	134000	52846420	3925	3925	3925	3925	0
468	20240319	133900	52846420	3925	3925	3925	3925	0
469	20240319	133800	52846420	3925	3925	3925	3925	0
470	20240319	133700	52846420	3925	3925	3925	3925	0
471	20240319	133600	52846420	3925	3925	3925	3925	0
472	20240319	133500	52846420	3925	3925	3925	3925	0
473	20240319	133400	52846420	3925	3925	3925	3925	59
474	20240319	133300	52614845	3910	3910	3910	3910	0
475	20240319	133200	52614845	3910	3910	3910	3910	0
476	20240319	133100	52614845	3910	3910	3910	3910	0
477	20240319	133000	52614845	3910	3910	3910	3910	0
478	20240319	132900	52614845	3910	3910	3910	3910	0
479	20240319	132800	52614845	3910	3910	3910	3910	0
480	20240319	132700	52614845	3910	3910	3910	3910	319
481	20240319	132600	51367555	3905	3905	3905	3905	0
482	20240319	132500	51367555	3905	3905	3905	3905	0
483	20240319	132400	51367555	3905	3905	3905	3905	0
484	20240319	132300	51367555	3905	3905	3905	3905	0
485	20240319	132200	51367555	3905	3905	3905	3905	0
486	20240319	132100	51367555	3905	3920	3920	3905	1259
487	20240319	132000	46444355	3920	3920	3920	3920	0
488	20240319	131900	46444355	3920	3920	3920	3920	37
489	20240319	131800	46299315	3920	3930	3930	3920	577
490	20240319	131700	44036045	3935	3935	3935	3935	0
491	20240319	131600	44036045	3935	3935	3935	3935	0
492	20240319	131500	44036045	3935	3935	3935	3935	0
493	20240319	131400	44036045	3935	3935	3935	3935	0
494	20240319	131300	44036045	3935	3935	3935	3935	0
495	20240319	131200	44036045	3935	3935	3935	3935	0
496	20240319	131100	44036045	3935	3935	3935	3935	3
497	20240319	131000	44024240	3940	3940	3940	3940	0
498	20240319	130900	44024240	3940	3940	3940	3940	0
499	20240319	130800	44024240	3940	3940	3940	3940	0
500	20240319	130700	44024240	3940	3940	3940	3940	0
501	20240319	130600	44024240	3940	3940	3940	3940	0
502	20240319	130500	44024240	3940	3940	3940	3940	0
503	20240319	130400	44024240	3940	3940	3940	3940	0
504	20240319	130300	44024240	3940	3940	3940	3940	3
505	20240319	130200	44012420	3940	3940	3940	3940	226
506	20240319	130100	43121980	3940	3940	3940	3940	0
507	20240319	130000	43121980	3940	3940	3940	3940	0
508	20240319	125900	43121980	3940	3940	3940	3940	0
509	20240319	125800	43121980	3940	3940	3940	3940	0
510	20240319	125700	43121980	3940	3940	3940	3940	0
511	20240319	125600	43121980	3940	3940	3940	3940	0
512	20240319	125500	43121980	3940	3940	3940	3940	0
513	20240319	125400	43121980	3940	3940	3940	3940	4
514	20240319	125300	43106220	3940	3940	3940	3940	0
515	20240319	125200	43106220	3940	3940	3940	3940	0
516	20240319	125100	43106220	3940	3940	3940	3940	0
517	20240319	125000	43106220	3940	3940	3940	3940	0
518	20240319	124900	43106220	3940	3940	3940	3940	0
519	20240319	124800	43106220	3940	3940	3940	3940	0
520	20240319	124700	43106220	3940	3940	3940	3940	0
521	20240319	124600	43106220	3940	3940	3940	3940	0
522	20240319	124500	43106220	3940	3940	3940	3940	0
523	20240319	124400	43106220	3940	3940	3940	3940	0
524	20240319	124300	43106220	3940	3940	3940	3940	0
525	20240319	124200	43106220	3940	3940	3940	3940	0
526	20240319	124100	43106220	3940	3940	3940	3940	0
527	20240319	124000	43106220	3940	3940	3940	3940	0
528	20240319	123900	43106220	3940	3940	3940	3940	0
529	20240319	123800	43106220	3940	3940	3940	3940	0
530	20240319	123700	43106220	3940	3940	3940	3940	0
531	20240319	123600	43106220	3940	3940	3940	3940	0
532	20240319	123500	43106220	3940	3940	3940	3940	0
533	20240319	123400	43106220	3940	3940	3940	3940	0
534	20240319	123300	43106220	3940	3940	3940	3940	0
535	20240319	123200	43106220	3940	3940	3940	3940	0
536	20240319	123100	43106220	3940	3940	3940	3940	0
537	20240319	123000	43106220	3940	3940	3940	3940	0
538	20240319	122900	43106220	3940	3940	3940	3940	0
539	20240319	122800	43106220	3940	3940	3940	3940	1
540	20240319	122700	43102280	3930	3930	3930	3930	0
541	20240319	122600	43102280	3930	3930	3930	3930	0
542	20240319	122500	43102280	3930	3930	3930	3930	0
543	20240319	122400	43102280	3930	3930	3930	3930	9
544	20240319	122300	43066910	3930	3930	3930	3930	0
545	20240319	122200	43066910	3930	3930	3930	3930	0
546	20240319	122100	43066910	3930	3930	3930	3930	0
547	20240319	122000	43066910	3930	3930	3930	3930	0
548	20240319	121900	43066910	3930	3930	3930	3930	0
549	20240319	121800	43066910	3930	3930	3930	3930	0
550	20240319	121700	43066910	3930	3930	3930	3930	0
551	20240319	121600	43066910	3930	3930	3930	3930	0
552	20240319	121500	43066910	3930	3930	3930	3930	0
553	20240319	121400	43066910	3930	3930	3930	3930	13
554	20240319	121300	43015820	3930	3930	3930	3930	0
555	20240319	121200	43015820	3930	3930	3930	3930	0
556	20240319	121100	43015820	3930	3930	3930	3930	0
557	20240319	121000	43015820	3930	3930	3930	3930	0
558	20240319	120900	43015820	3930	3930	3930	3930	0
559	20240319	120800	43015820	3930	3930	3930	3930	0
560	20240319	120700	43015820	3930	3930	3930	3930	0
561	20240319	120600	43015820	3930	3930	3930	3930	0
562	20240319	120500	43015820	3930	3930	3930	3930	0
563	20240319	120400	43015820	3930	3930	3930	3930	0
564	20240319	120300	43015820	3930	3930	3930	3930	0
565	20240319	120200	43015820	3930	3930	3930	3930	0
566	20240319	120100	43015820	3930	3930	3930	3930	0
567	20240319	120000	43015820	3930	3930	3930	3930	0
568	20240319	115900	43015820	3930	3930	3930	3930	0
569	20240319	115800	43015820	3930	3930	3930	3930	0
570	20240319	115700	43015820	3930	3930	3930	3930	200
571	20240319	115600	42229820	3930	3930	3930	3930	0
572	20240319	115500	42229820	3930	3930	3930	3930	0
573	20240319	115400	42229820	3930	3930	3930	3930	0
574	20240319	115300	42229820	3930	3930	3930	3930	0
575	20240319	115200	42229820	3930	3930	3930	3930	0
576	20240319	115100	42229820	3930	3930	3930	3930	0
577	20240319	115000	42229820	3930	3930	3930	3930	53
578	20240319	114900	42021530	3930	3930	3930	3930	0
579	20240319	114800	42021530	3930	3930	3930	3930	0
580	20240319	114700	42021530	3930	3930	3930	3930	68
581	20240319	114600	41754290	3930	3930	3930	3930	0
582	20240319	114500	41754290	3930	3930	3930	3930	0
583	20240319	114400	41754290	3930	3930	3930	3930	0
584	20240319	114300	41754290	3930	3930	3930	3930	21
585	20240319	114200	41671760	3940	3940	3940	3940	0
586	20240319	114100	41671760	3940	3940	3940	3940	0
587	20240319	114000	41671760	3940	3910	3940	3910	528
588	20240319	113900	39605250	3905	3905	3905	3905	0
589	20240319	113800	39605250	3905	3905	3905	3905	0
590	20240319	113700	39605250	3905	3905	3905	3905	0
591	20240319	113600	39605250	3905	3905	3905	3905	0
592	20240319	113500	39605250	3905	3905	3905	3905	0
593	20240319	113400	39605250	3905	3905	3905	3905	0
594	20240319	113300	39605250	3905	3905	3905	3905	0
595	20240319	113200	39605250	3905	3905	3905	3905	0
596	20240319	113100	39605250	3905	3905	3905	3905	0
597	20240319	113000	39605250	3905	3905	3905	3905	0
598	20240319	112900	39605250	3905	3905	3905	3905	0
599	20240319	112800	39605250	3905	3905	3905	3905	7
600	20240319	112700	39577915	3910	3910	3910	3910	0
601	20240319	112600	39577915	3910	3910	3910	3910	0
602	20240319	112500	39577915	3910	3910	3910	3910	0
603	20240319	112400	39577915	3910	3910	3910	3910	2
604	20240319	112300	39570095	3910	3910	3910	3910	0
605	20240319	112200	39570095	3910	3910	3910	3910	0
606	20240319	112100	39570095	3910	3910	3910	3910	0
607	20240319	112000	39570095	3910	3910	3910	3910	1
608	20240319	111900	39566185	3910	3910	3910	3910	0
609	20240319	111800	39566185	3910	3910	3910	3910	0
610	20240319	111700	39566185	3910	3910	3910	3910	0
611	20240319	111600	39566185	3910	3910	3910	3910	0
612	20240319	111500	39566185	3910	3910	3910	3910	0
613	20240319	111400	39566185	3910	3910	3910	3910	1
614	20240319	111300	39562275	3910	3910	3910	3910	1
615	20240319	111200	39558365	3905	3905	3905	3905	0
616	20240319	111100	39558365	3905	3905	3905	3905	0
617	20240319	111000	39558365	3905	3905	3905	3905	0
618	20240319	110900	39558365	3905	3905	3905	3905	1260
619	20240319	110800	34638065	3910	3910	3910	3910	0
620	20240319	110700	34638065	3910	3910	3910	3910	10
621	20240319	110600	34598965	3910	3910	3910	3910	5
622	20240319	110500	34579415	3910	3910	3910	3910	0
623	20240319	110400	34579415	3910	3910	3910	3910	20
624	20240319	110300	34501215	3905	3905	3905	3905	1247
625	20240319	110200	29631680	3910	3910	3910	3910	0
626	20240319	110100	29631680	3910	3910	3910	3910	1
627	20240319	110000	29627770	3905	3905	3905	3905	0
628	20240319	105900	29627770	3905	3905	3905	3905	0
629	20240319	105800	29627770	3905	3905	3905	3905	0
630	20240319	105700	29627770	3905	3905	3905	3905	500
631	20240319	105600	27675270	3910	3910	3910	3910	0
632	20240319	105500	27675270	3910	3910	3910	3910	0
633	20240319	105400	27675270	3910	3910	3910	3910	0
634	20240319	105300	27675270	3910	3910	3910	3910	105
635	20240319	105200	27264720	3910	3910	3910	3910	30
636	20240319	105100	27147420	3910	3910	3910	3910	43
637	20240319	105000	26979290	3905	3910	3910	3905	25
638	20240319	104900	26881590	3910	3910	3910	3910	5
639	20240319	104800	26862040	3910	3910	3910	3910	0
640	20240319	104700	26862040	3910	3910	3910	3910	0
641	20240319	104600	26862040	3910	3910	3910	3910	29
642	20240319	104500	26748650	3910	3910	3910	3910	1
643	20240319	104400	26744740	3910	3910	3910	3910	0
644	20240319	104300	26744740	3910	3910	3910	3910	2
645	20240319	104200	26736920	3905	3905	3905	3905	556
646	20240319	104100	24565740	3910	3910	3910	3910	0
647	20240319	104000	24565740	3910	3925	3925	3910	2403
648	20240319	103900	15159660	3925	3925	3925	3925	0
649	20240319	103800	15159660	3925	3925	3925	3925	0
650	20240319	103700	15159660	3925	3930	3930	3925	51
651	20240319	103600	14959480	3925	3925	3925	3925	0
652	20240319	103500	14959480	3925	3925	3925	3925	0
653	20240319	103400	14959480	3925	3925	3925	3925	0
654	20240319	103300	14959480	3925	3925	3925	3925	0
655	20240319	103200	14959480	3925	3925	3925	3925	20
656	20240319	103100	14880980	3925	3925	3925	3925	0
657	20240319	103000	14880980	3925	3925	3925	3925	99
658	20240319	102900	14492405	3930	3930	3930	3930	26
659	20240319	102800	14390225	3930	3930	3930	3930	1
660	20240319	102700	14386295	3930	3930	3930	3930	0
661	20240319	102600	14386295	3930	3930	3930	3930	0
662	20240319	102500	14386295	3930	3930	3930	3930	1
663	20240319	102400	14382365	3930	3930	3930	3930	0
664	20240319	102300	14382365	3930	3930	3930	3930	0
665	20240319	102200	14382365	3930	3930	3930	3930	0
666	20240319	102100	14382365	3930	3930	3930	3930	0
667	20240319	102000	14382365	3930	3930	3930	3930	110
668	20240319	101900	13950065	3930	3930	3930	3930	0
669	20240319	101800	13950065	3930	3930	3930	3930	0
670	20240319	101700	13950065	3930	3930	3930	3930	10
671	20240319	101600	13910765	3925	3925	3925	3925	199
672	20240319	101500	13129690	3930	3930	3930	3930	0
673	20240319	101400	13129690	3930	3930	3930	3930	0
674	20240319	101300	13129690	3930	3930	3930	3930	50
675	20240319	101200	12933190	3930	3930	3930	3930	22
676	20240319	101100	12846730	3930	3930	3930	3930	0
677	20240319	101000	12846730	3930	3930	3930	3930	0
678	20240319	100900	12846730	3930	3930	3930	3930	186
679	20240319	100800	12115750	3935	3935	3935	3935	0
680	20240319	100700	12115750	3935	3935	3935	3935	0
681	20240319	100600	12115750	3935	3935	3935	3935	0
682	20240319	100500	12115750	3935	3935	3935	3935	5
683	20240319	100400	12096075	3935	3935	3935	3935	0
684	20240319	100300	12096075	3935	3935	3935	3935	0
685	20240319	100200	12096075	3935	3935	3935	3935	5
686	20240319	100100	12076400	3935	3935	3935	3935	156
687	20240319	100000	11462540	3940	3940	3940	3940	0
688	20240319	095900	11462540	3940	3940	3940	3940	0
689	20240319	095800	11462540	3940	3940	3940	3940	0
690	20240319	095700	11462540	3940	3940	3940	3940	0
691	20240319	095600	11462540	3940	3940	3940	3940	0
692	20240319	095500	11462540	3940	3940	3940	3940	0
693	20240319	095400	11462540	3940	3940	3940	3940	0
694	20240319	095300	11462540	3940	3940	3940	3940	0
695	20240319	095200	11462540	3940	3940	3940	3940	33
696	20240319	095100	11332520	3935	3935	3935	3935	5
697	20240319	095000	11312845	3935	3935	3935	3935	0
698	20240319	094900	11312845	3935	3935	3935	3935	0
699	20240319	094800	11312845	3935	3935	3940	3935	18
700	20240319	094700	11242010	3940	3940	3940	3940	0
701	20240319	094600	11242010	3940	3940	3940	3940	0
702	20240319	094500	11242010	3940	3940	3940	3940	0
703	20240319	094400	11242010	3940	3940	3940	3940	0
704	20240319	094300	11242010	3940	3940	3940	3940	0
705	20240319	094200	11242010	3940	3940	3940	3940	0
706	20240319	094100	11242010	3940	3940	3940	3940	0
707	20240319	094000	11242010	3940	3940	3940	3940	2
708	20240319	093900	11234130	3940	3940	3940	3940	2
709	20240319	093800	11226250	3940	3940	3940	3940	2
710	20240319	093700	11218370	3940	3940	3940	3940	0
711	20240319	093600	11218370	3940	3940	3940	3940	0
712	20240319	093500	11218370	3940	3940	3940	3940	0
713	20240319	093400	11218370	3940	3940	3940	3940	1
714	20240319	093300	11214430	3940	3940	3940	3940	0
715	20240319	093200	11214430	3940	3940	3940	3940	1
716	20240319	093100	11210490	3935	3935	3935	3935	62
717	20240319	093000	10966520	3940	3940	3940	3940	10
718	20240319	092900	10927120	3940	3940	3940	3940	0
719	20240319	092800	10927120	3940	3940	3940	3940	0
720	20240319	092700	10927120	3940	3940	3940	3940	0
721	20240319	092600	10927120	3940	3940	3940	3940	0
722	20240319	092500	10927120	3940	3945	3945	3940	645
723	20240319	092400	8384605	3950	3950	3950	3950	125
724	20240319	092300	7890855	3955	3955	3955	3955	111
725	20240319	092200	7451850	3955	3955	3955	3955	0
726	20240319	092100	7451850	3955	3955	3955	3955	10
727	20240319	092000	7412300	3955	3955	3955	3955	0
728	20240319	091900	7412300	3955	3955	3955	3955	0
729	20240319	091800	7412300	3955	3955	3955	3955	0
730	20240319	091700	7412300	3955	3955	3955	3955	10
731	20240319	091600	7372750	3955	3955	3955	3955	1000
732	20240319	091500	3417750	3945	3945	3945	3945	0
733	20240319	091400	3417750	3945	3945	3945	3945	0
734	20240319	091300	3417750	3945	3945	3945	3945	1
735	20240319	091200	3413805	3950	3950	3950	3950	12
736	20240319	091100	3366405	3955	3955	3955	3955	0
737	20240319	091000	3366405	3955	3955	3955	3955	0
738	20240319	090900	3366405	3955	3960	3960	3955	411
739	20240319	090800	1740560	3980	3980	3980	3980	0
740	20240319	090700	1740560	3980	3980	3980	3980	0
741	20240319	090600	1740560	3980	3980	3980	3980	0
742	20240319	090500	1740560	3980	3980	3980	3980	0
743	20240319	090400	1740560	3980	3985	4000	3980	424
744	20240319	090300	47770	3985	3985	3985	3985	10
745	20240319	090200	7920	3960	3960	3960	3960	0
746	20240319	090100	7920	3960	3960	3960	3960	0
747	20240319	090000	7920	3960	3960	3960	3960	2