KissMeData/263770/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	205300	56592015	2705	2705	2705	2705	182
3	20240321	205200	56592015	2705	2705	2705	2705	0
4	20240321	205100	56592015	2705	2705	2705	2705	0
5	20240321	205000	56592015	2705	2705	2705	2705	0
6	20240321	204900	56592015	2705	2705	2705	2705	0
7	20240321	204800	56592015	2705	2705	2705	2705	0
8	20240321	204700	56592015	2705	2705	2705	2705	0
9	20240321	204600	56592015	2705	2705	2705	2705	0
10	20240321	204500	56592015	2705	2705	2705	2705	0
11	20240321	204400	56592015	2705	2705	2705	2705	0
12	20240321	204300	56592015	2705	2705	2705	2705	0
13	20240321	204200	56592015	2705	2705	2705	2705	0
14	20240321	204100	56592015	2705	2705	2705	2705	0
15	20240321	204000	56592015	2705	2705	2705	2705	0
16	20240321	203900	56592015	2705	2705	2705	2705	0
17	20240321	203800	56592015	2705	2705	2705	2705	0
18	20240321	203700	56592015	2705	2705	2705	2705	0
19	20240321	203600	56592015	2705	2705	2705	2705	0
20	20240321	203500	56592015	2705	2705	2705	2705	0
21	20240321	203400	56592015	2705	2705	2705	2705	0
22	20240321	203300	56592015	2705	2705	2705	2705	0
23	20240321	203200	56592015	2705	2705	2705	2705	0
24	20240321	203100	56592015	2705	2705	2705	2705	0
25	20240321	203000	56592015	2705	2705	2705	2705	0
26	20240321	202900	56592015	2705	2705	2705	2705	0
27	20240321	202800	56592015	2705	2705	2705	2705	0
28	20240321	202700	56592015	2705	2705	2705	2705	0
29	20240321	202600	56592015	2705	2705	2705	2705	0
30	20240321	202500	56592015	2705	2705	2705	2705	0
31	20240321	202400	56592015	2705	2705	2705	2705	0
32	20240321	202300	56592015	2705	2705	2705	2705	182
33	20240321	202200	56592015	2705	2705	2705	2705	0
34	20240321	202100	56592015	2705	2705	2705	2705	0
35	20240321	202000	56592015	2705	2705	2705	2705	0
36	20240321	201900	56592015	2705	2705	2705	2705	0
37	20240321	201800	56592015	2705	2705	2705	2705	0
38	20240321	201700	56592015	2705	2705	2705	2705	0
39	20240321	201600	56592015	2705	2705	2705	2705	0
40	20240321	201500	56592015	2705	2705	2705	2705	0
41	20240321	201400	56592015	2705	2705	2705	2705	0
42	20240321	201300	56592015	2705	2705	2705	2705	0
43	20240321	201200	56592015	2705	2705	2705	2705	0
44	20240321	201100	56592015	2705	2705	2705	2705	0
45	20240321	201000	56592015	2705	2705	2705	2705	0
46	20240321	200900	56592015	2705	2705	2705	2705	0
47	20240321	200800	56592015	2705	2705	2705	2705	0
48	20240321	200700	56592015	2705	2705	2705	2705	0
49	20240321	200600	56592015	2705	2705	2705	2705	0
50	20240321	200500	56592015	2705	2705	2705	2705	0
51	20240321	200400	56592015	2705	2705	2705	2705	0
52	20240321	200300	56592015	2705	2705	2705	2705	0
53	20240321	200200	56592015	2705	2705	2705	2705	0
54	20240321	200100	56592015	2705	2705	2705	2705	0
55	20240321	200000	56592015	2705	2705	2705	2705	0
56	20240321	195900	56592015	2705	2705	2705	2705	0
57	20240321	195800	56592015	2705	2705	2705	2705	0
58	20240321	195700	56592015	2705	2705	2705	2705	0
59	20240321	195600	56592015	2705	2705	2705	2705	0
60	20240321	195500	56592015	2705	2705	2705	2705	0
61	20240321	195400	56592015	2705	2705	2705	2705	0
62	20240321	195300	56592015	2705	2705	2705	2705	182
63	20240321	195200	56592015	2705	2705	2705	2705	0
64	20240321	195100	56592015	2705	2705	2705	2705	0
65	20240321	195000	56592015	2705	2705	2705	2705	0
66	20240321	194900	56592015	2705	2705	2705	2705	0
67	20240321	194800	56592015	2705	2705	2705	2705	0
68	20240321	194700	56592015	2705	2705	2705	2705	0
69	20240321	194600	56592015	2705	2705	2705	2705	0
70	20240321	194500	56592015	2705	2705	2705	2705	0
71	20240321	194400	56592015	2705	2705	2705	2705	0
72	20240321	194300	56592015	2705	2705	2705	2705	0
73	20240321	194200	56592015	2705	2705	2705	2705	0
74	20240321	194100	56592015	2705	2705	2705	2705	0
75	20240321	194000	56592015	2705	2705	2705	2705	0
76	20240321	193900	56592015	2705	2705	2705	2705	0
77	20240321	193800	56592015	2705	2705	2705	2705	0
78	20240321	193700	56592015	2705	2705	2705	2705	0
79	20240321	193600	56592015	2705	2705	2705	2705	0
80	20240321	193500	56592015	2705	2705	2705	2705	0
81	20240321	193400	56592015	2705	2705	2705	2705	0
82	20240321	193300	56592015	2705	2705	2705	2705	0
83	20240321	193200	56592015	2705	2705	2705	2705	0
84	20240321	193100	56592015	2705	2705	2705	2705	0
85	20240321	193000	56592015	2705	2705	2705	2705	0
86	20240321	192900	56592015	2705	2705	2705	2705	0
87	20240321	192800	56592015	2705	2705	2705	2705	0
88	20240321	192700	56592015	2705	2705	2705	2705	0
89	20240321	192600	56592015	2705	2705	2705	2705	0
90	20240321	192500	56592015	2705	2705	2705	2705	0
91	20240321	192400	56592015	2705	2705	2705	2705	0
92	20240321	192300	56592015	2705	2705	2705	2705	182
93	20240321	192200	56592015	2705	2705	2705	2705	0
94	20240321	192100	56592015	2705	2705	2705	2705	0
95	20240321	192000	56592015	2705	2705	2705	2705	0
96	20240321	191900	56592015	2705	2705	2705	2705	0
97	20240321	191800	56592015	2705	2705	2705	2705	0
98	20240321	191700	56592015	2705	2705	2705	2705	0
99	20240321	191600	56592015	2705	2705	2705	2705	0
100	20240321	191500	56592015	2705	2705	2705	2705	0
101	20240321	191400	56592015	2705	2705	2705	2705	0
102	20240321	191300	56592015	2705	2705	2705	2705	0
103	20240321	191200	56592015	2705	2705	2705	2705	0
104	20240321	191100	56592015	2705	2705	2705	2705	0
105	20240321	191000	56592015	2705	2705	2705	2705	0
106	20240321	190900	56592015	2705	2705	2705	2705	0
107	20240321	190800	56592015	2705	2705	2705	2705	0
108	20240321	190700	56592015	2705	2705	2705	2705	0
109	20240321	190600	56592015	2705	2705	2705	2705	0
110	20240321	190500	56592015	2705	2705	2705	2705	0
111	20240321	190400	56592015	2705	2705	2705	2705	0
112	20240321	190300	56592015	2705	2705	2705	2705	0
113	20240321	190200	56592015	2705	2705	2705	2705	0
114	20240321	190100	56592015	2705	2705	2705	2705	0
115	20240321	190000	56592015	2705	2705	2705	2705	0
116	20240321	185900	56592015	2705	2705	2705	2705	0
117	20240321	185800	56592015	2705	2705	2705	2705	0
118	20240321	185700	56592015	2705	2705	2705	2705	0
119	20240321	185600	56592015	2705	2705	2705	2705	0
120	20240321	185500	56592015	2705	2705	2705	2705	0
121	20240321	185400	56592015	2705	2705	2705	2705	0
122	20240321	185300	56592015	2705	2705	2705	2705	182
123	20240321	185200	56592015	2705	2705	2705	2705	0
124	20240321	185100	56592015	2705	2705	2705	2705	0
125	20240321	185000	56592015	2705	2705	2705	2705	0
126	20240321	184900	56592015	2705	2705	2705	2705	0
127	20240321	184800	56592015	2705	2705	2705	2705	0
128	20240321	184700	56592015	2705	2705	2705	2705	0
129	20240321	184600	56592015	2705	2705	2705	2705	0
130	20240321	184500	56592015	2705	2705	2705	2705	0
131	20240321	184400	56592015	2705	2705	2705	2705	0
132	20240321	184300	56592015	2705	2705	2705	2705	0
133	20240321	184200	56592015	2705	2705	2705	2705	0
134	20240321	184100	56592015	2705	2705	2705	2705	0
135	20240321	184000	56592015	2705	2705	2705	2705	0
136	20240321	183900	56592015	2705	2705	2705	2705	0
137	20240321	183800	56592015	2705	2705	2705	2705	0
138	20240321	183700	56592015	2705	2705	2705	2705	0
139	20240321	183600	56592015	2705	2705	2705	2705	0
140	20240321	183500	56592015	2705	2705	2705	2705	0
141	20240321	183400	56592015	2705	2705	2705	2705	0
142	20240321	183300	56592015	2705	2705	2705	2705	0
143	20240321	183200	56592015	2705	2705	2705	2705	0
144	20240321	183100	56592015	2705	2705	2705	2705	0
145	20240321	183000	56592015	2705	2705	2705	2705	0
146	20240321	182900	56592015	2705	2705	2705	2705	0
147	20240321	182800	56592015	2705	2705	2705	2705	0
148	20240321	182700	56592015	2705	2705	2705	2705	0
149	20240321	182600	56592015	2705	2705	2705	2705	0
150	20240321	182500	56592015	2705	2705	2705	2705	0
151	20240321	182400	56592015	2705	2705	2705	2705	0
152	20240321	182300	56592015	2705	2705	2705	2705	182
153	20240321	182200	56592015	2705	2705	2705	2705	0
154	20240321	182100	56592015	2705	2705	2705	2705	0
155	20240321	182000	56592015	2705	2705	2705	2705	0
156	20240321	181900	56592015	2705	2705	2705	2705	0
157	20240321	181800	56592015	2705	2705	2705	2705	0
158	20240321	181700	56592015	2705	2705	2705	2705	0
159	20240321	181600	56592015	2705	2705	2705	2705	0
160	20240321	181500	56592015	2705	2705	2705	2705	0
161	20240321	181400	56592015	2705	2705	2705	2705	0
162	20240321	181300	56592015	2705	2705	2705	2705	0
163	20240321	181200	56592015	2705	2705	2705	2705	0
164	20240321	181100	56592015	2705	2705	2705	2705	0
165	20240321	181000	56592015	2705	2705	2705	2705	0
166	20240321	180900	56592015	2705	2705	2705	2705	0
167	20240321	180800	56592015	2705	2705	2705	2705	0
168	20240321	180700	56592015	2705	2705	2705	2705	0
169	20240321	180600	56592015	2705	2705	2705	2705	0
170	20240321	180500	56592015	2705	2705	2705	2705	0
171	20240321	180400	56592015	2705	2705	2705	2705	0
172	20240321	180300	56592015	2705	2705	2705	2705	0
173	20240321	180200	56592015	2705	2705	2705	2705	0
174	20240321	180100	56592015	2705	2705	2705	2705	0
175	20240321	180000	56592015	2705	2705	2705	2705	0
176	20240321	175900	56592015	2705	2705	2705	2705	0
177	20240321	175800	56592015	2705	2705	2705	2705	0
178	20240321	175700	56592015	2705	2705	2705	2705	0
179	20240321	175600	56592015	2705	2705	2705	2705	0
180	20240321	175500	56592015	2705	2705	2705	2705	0
181	20240321	175400	56592015	2705	2705	2705	2705	0
182	20240321	175300	56592015	2705	2705	2705	2705	182
183	20240321	175200	56592015	2705	2705	2705	2705	0
184	20240321	175100	56592015	2705	2705	2705	2705	0
185	20240321	175000	56592015	2705	2705	2705	2705	0
186	20240321	174900	56592015	2705	2705	2705	2705	0
187	20240321	174800	56592015	2705	2705	2705	2705	0
188	20240321	174700	56592015	2705	2705	2705	2705	0
189	20240321	174600	56592015	2705	2705	2705	2705	0
190	20240321	174500	56592015	2705	2705	2705	2705	0
191	20240321	174400	56592015	2705	2705	2705	2705	0
192	20240321	174300	56592015	2705	2705	2705	2705	0
193	20240321	174200	56592015	2705	2705	2705	2705	0
194	20240321	174100	56592015	2705	2705	2705	2705	0
195	20240321	174000	56592015	2705	2705	2705	2705	0
196	20240321	173900	56592015	2705	2705	2705	2705	0
197	20240321	173800	56592015	2705	2705	2705	2705	0
198	20240321	173700	56592015	2705	2705	2705	2705	0
199	20240321	173600	56592015	2705	2705	2705	2705	0
200	20240321	173500	56592015	2705	2705	2705	2705	0
201	20240321	173400	56592015	2705	2705	2705	2705	0
202	20240321	173300	56592015	2705	2705	2705	2705	0
203	20240321	173200	56592015	2705	2705	2705	2705	0
204	20240321	173100	56592015	2705	2705	2705	2705	0
205	20240321	173000	56592015	2705	2705	2705	2705	0
206	20240321	172900	56592015	2705	2705	2705	2705	0
207	20240321	172800	56592015	2705	2705	2705	2705	0
208	20240321	172700	56592015	2705	2705	2705	2705	0
209	20240321	172600	56592015	2705	2705	2705	2705	0
210	20240321	172500	56592015	2705	2705	2705	2705	0
211	20240321	172400	56592015	2705	2705	2705	2705	0
212	20240321	172300	56592015	2705	2705	2705	2705	182
213	20240321	172200	56592015	2705	2705	2705	2705	0
214	20240321	172100	56592015	2705	2705	2705	2705	0
215	20240321	172000	56592015	2705	2705	2705	2705	0
216	20240321	171900	56592015	2705	2705	2705	2705	0
217	20240321	171800	56592015	2705	2705	2705	2705	0
218	20240321	171700	56592015	2705	2705	2705	2705	0
219	20240321	171600	56592015	2705	2705	2705	2705	0
220	20240321	171500	56592015	2705	2705	2705	2705	0
221	20240321	171400	56592015	2705	2705	2705	2705	0
222	20240321	171300	56592015	2705	2705	2705	2705	0
223	20240321	171200	56592015	2705	2705	2705	2705	0
224	20240321	171100	56592015	2705	2705	2705	2705	0
225	20240321	171000	56592015	2705	2705	2705	2705	0
226	20240321	170900	56592015	2705	2705	2705	2705	0
227	20240321	170800	56592015	2705	2705	2705	2705	0
228	20240321	170700	56592015	2705	2705	2705	2705	0
229	20240321	170600	56592015	2705	2705	2705	2705	0
230	20240321	170500	56592015	2705	2705	2705	2705	0
231	20240321	170400	56592015	2705	2705	2705	2705	0
232	20240321	170300	56592015	2705	2705	2705	2705	0
233	20240321	170200	56592015	2705	2705	2705	2705	0
234	20240321	170100	56592015	2705	2705	2705	2705	0
235	20240321	170000	56592015	2705	2705	2705	2705	0
236	20240321	165900	56592015	2705	2705	2705	2705	0
237	20240321	165800	56592015	2705	2705	2705	2705	0
238	20240321	165700	56592015	2705	2705	2705	2705	0
239	20240321	165600	56592015	2705	2705	2705	2705	0
240	20240321	165500	56592015	2705	2705	2705	2705	0
241	20240321	165400	56592015	2705	2705	2705	2705	0
242	20240321	165300	56592015	2705	2705	2705	2705	182
243	20240321	165200	56592015	2705	2705	2705	2705	0
244	20240321	165100	56592015	2705	2705	2705	2705	0
245	20240321	165000	56592015	2705	2705	2705	2705	0
246	20240321	164900	56592015	2705	2705	2705	2705	0
247	20240321	164800	56592015	2705	2705	2705	2705	0
248	20240321	164700	56592015	2705	2705	2705	2705	0
249	20240321	164600	56592015	2705	2705	2705	2705	0
250	20240321	164500	56592015	2705	2705	2705	2705	0
251	20240321	164400	56592015	2705	2705	2705	2705	0
252	20240321	164300	56592015	2705	2705	2705	2705	0
253	20240321	164200	56592015	2705	2705	2705	2705	0
254	20240321	164100	56592015	2705	2705	2705	2705	0
255	20240321	164000	56592015	2705	2705	2705	2705	0
256	20240321	163900	56592015	2705	2705	2705	2705	0
257	20240321	163800	56592015	2705	2705	2705	2705	0
258	20240321	163700	56592015	2705	2705	2705	2705	0
259	20240321	163600	56592015	2705	2705	2705	2705	0
260	20240321	163500	56592015	2705	2705	2705	2705	0
261	20240321	163400	56592015	2705	2705	2705	2705	0
262	20240321	163300	56592015	2705	2705	2705	2705	0
263	20240321	163200	56592015	2705	2705	2705	2705	0
264	20240321	163100	56592015	2705	2705	2705	2705	0
265	20240321	163000	56592015	2705	2705	2705	2705	0
266	20240321	162900	56592015	2705	2705	2705	2705	0
267	20240321	162800	56592015	2705	2705	2705	2705	0
268	20240321	162700	56592015	2705	2705	2705	2705	0
269	20240321	162600	56592015	2705	2705	2705	2705	0
270	20240321	162500	56592015	2705	2705	2705	2705	0
271	20240321	162400	56592015	2705	2705	2705	2705	0
272	20240321	162300	56592015	2705	2705	2705	2705	182
273	20240321	162200	56592015	2705	2705	2705	2705	0
274	20240321	162100	56592015	2705	2705	2705	2705	0
275	20240321	162000	56592015	2705	2705	2705	2705	0
276	20240321	161900	56592015	2705	2705	2705	2705	0
277	20240321	161800	56592015	2705	2705	2705	2705	0
278	20240321	161700	56592015	2705	2705	2705	2705	0
279	20240321	161600	56592015	2705	2705	2705	2705	0
280	20240321	161500	56592015	2705	2705	2705	2705	0
281	20240321	161400	56592015	2705	2705	2705	2705	0
282	20240321	161300	56592015	2705	2705	2705	2705	0
283	20240321	161200	56592015	2705	2705	2705	2705	0
284	20240321	161100	56592015	2705	2705	2705	2705	0
285	20240321	161000	56592015	2705	2705	2705	2705	0
286	20240321	160900	56592015	2705	2705	2705	2705	0
287	20240321	160800	56592015	2705	2705	2705	2705	0
288	20240321	160700	56592015	2705	2705	2705	2705	0
289	20240321	160600	56592015	2705	2705	2705	2705	0
290	20240321	160500	56592015	2705	2705	2705	2705	0
291	20240321	160400	56592015	2705	2705	2705	2705	0
292	20240321	160300	56592015	2705	2705	2705	2705	0
293	20240321	160200	56592015	2705	2705	2705	2705	0
294	20240321	160100	56592015	2705	2705	2705	2705	0
295	20240321	160000	56592015	2705	2705	2705	2705	0
296	20240321	155900	56592015	2705	2705	2705	2705	0
297	20240321	155800	56592015	2705	2705	2705	2705	0
298	20240321	155700	56592015	2705	2705	2705	2705	0
299	20240321	155600	56592015	2705	2705	2705	2705	0
300	20240321	155500	56592015	2705	2705	2705	2705	0
301	20240321	155400	56592015	2705	2705	2705	2705	0
302	20240321	155300	56592015	2705	2705	2705	2705	182
303	20240321	155200	56592015	2705	2705	2705	2705	0
304	20240321	155100	56592015	2705	2705	2705	2705	0
305	20240321	155000	56592015	2705	2705	2705	2705	0
306	20240321	154900	56592015	2705	2705	2705	2705	0
307	20240321	154800	56592015	2705	2705	2705	2705	0
308	20240321	154700	56592015	2705	2705	2705	2705	0
309	20240321	154600	56592015	2705	2705	2705	2705	0
310	20240321	154500	56592015	2705	2705	2705	2705	0
311	20240321	154400	56592015	2705	2705	2705	2705	0
312	20240321	154300	56592015	2705	2705	2705	2705	0
313	20240321	154200	56592015	2705	2705	2705	2705	0
314	20240321	154100	56592015	2705	2705	2705	2705	0
315	20240321	154000	56592015	2705	2705	2705	2705	0
316	20240321	153900	56592015	2705	2705	2705	2705	0
317	20240321	153800	56592015	2705	2705	2705	2705	0
318	20240321	153700	56592015	2705	2705	2705	2705	0
319	20240321	153600	56592015	2705	2705	2705	2705	0
320	20240321	153500	56592015	2705	2705	2705	2705	0
321	20240321	153400	56592015	2705	2705	2705	2705	0
322	20240321	153300	56592015	2705	2705	2705	2705	0
323	20240321	153200	56592015	2705	2705	2705	2705	0
324	20240321	153100	56592015	2705	2705	2705	2705	0
325	20240321	153000	56592015	2705	2705	2705	2705	182
326	20240321	152900	56099705	2690	2690	2690	2690	0
327	20240321	152800	56099705	2690	2690	2690	2690	0
328	20240321	152700	56099705	2690	2690	2690	2690	0
329	20240321	152600	56099705	2690	2690	2690	2690	0
330	20240321	152500	56099705	2690	2690	2690	2690	0
331	20240321	152400	56099705	2690	2690	2690	2690	0
332	20240321	152300	56099705	2690	2690	2690	2690	0
333	20240321	152200	56099705	2690	2690	2690	2690	0
334	20240321	152100	56099705	2690	2690	2690	2690	0
335	20240321	152000	56099705	2690	2690	2690	2690	0
336	20240321	151900	56099705	2690	2685	2690	2685	171
337	20240321	151800	55640560	2685	2685	2685	2685	0
338	20240321	151700	55640560	2685	2685	2685	2685	2
339	20240321	151600	55635190	2680	2680	2680	2680	0
340	20240321	151500	55635190	2680	2680	2680	2680	0
341	20240321	151400	55635190	2680	2680	2680	2680	11
342	20240321	151300	55605710	2680	2680	2680	2680	17
343	20240321	151200	55560150	2680	2680	2680	2680	0
344	20240321	151100	55560150	2680	2680	2680	2680	393
345	20240321	151000	54506910	2675	2675	2680	2675	24
346	20240321	150900	54442695	2680	2680	2680	2680	0
347	20240321	150800	54442695	2680	2675	2680	2675	58
348	20240321	150700	54287450	2680	2680	2680	2680	0
349	20240321	150600	54287450	2680	2680	2680	2680	0
350	20240321	150500	54287450	2680	2680	2680	2680	7
351	20240321	150400	54268690	2680	2675	2680	2675	2
352	20240321	150300	54263335	2680	2680	2680	2680	0
353	20240321	150200	54263335	2680	2680	2680	2680	0
354	20240321	150100	54263335	2680	2680	2680	2680	0
355	20240321	150000	54263335	2680	2680	2680	2680	0
356	20240321	145900	54263335	2680	2680	2680	2680	0
357	20240321	145800	54263335	2680	2680	2680	2680	0
358	20240321	145700	54263335	2680	2680	2680	2680	0
359	20240321	145600	54263335	2680	2680	2680	2680	0
360	20240321	145500	54263335	2680	2680	2680	2680	0
361	20240321	145400	54263335	2680	2680	2680	2680	0
362	20240321	145300	54263335	2680	2680	2680	2680	0
363	20240321	145200	54263335	2680	2680	2680	2680	0
364	20240321	145100	54263335	2680	2680	2680	2680	0
365	20240321	145000	54263335	2680	2680	2680	2680	0
366	20240321	144900	54263335	2680	2680	2680	2680	38
367	20240321	144800	54161495	2680	2675	2680	2675	18
368	20240321	144700	54113340	2680	2680	2680	2680	0
369	20240321	144600	54113340	2680	2680	2680	2680	0
370	20240321	144500	54113340	2680	2680	2680	2680	20
371	20240321	144400	54059740	2680	2680	2680	2680	3
372	20240321	144300	54051700	2680	2680	2680	2680	0
373	20240321	144200	54051700	2680	2680	2680	2680	1
374	20240321	144100	54049020	2675	2675	2675	2675	147
375	20240321	144000	53655795	2680	2680	2680	2680	14
376	20240321	143900	53618275	2685	2685	2685	2685	0
377	20240321	143800	53618275	2685	2685	2685	2685	2
378	20240321	143700	53612905	2685	2685	2685	2685	6
379	20240321	143600	53596795	2680	2680	2680	2680	870
380	20240321	143500	51265195	2680	2675	2680	2675	31
381	20240321	143400	51182265	2680	2680	2680	2680	0
382	20240321	143300	51182265	2680	2680	2680	2680	0
383	20240321	143200	51182265	2680	2680	2680	2680	1119
384	20240321	143100	48183345	2680	2680	2680	2680	0
385	20240321	143000	48183345	2680	2680	2680	2680	0
386	20240321	142900	48183345	2680	2680	2680	2680	0
387	20240321	142800	48183345	2680	2680	2680	2680	0
388	20240321	142700	48183345	2680	2680	2680	2680	0
389	20240321	142600	48183345	2680	2680	2680	2680	0
390	20240321	142500	48183345	2680	2680	2680	2680	0
391	20240321	142400	48183345	2680	2680	2680	2680	0
392	20240321	142300	48183345	2680	2680	2680	2680	0
393	20240321	142200	48183345	2680	2680	2680	2680	0
394	20240321	142100	48183345	2680	2680	2680	2680	0
395	20240321	142000	48183345	2680	2680	2680	2680	500
396	20240321	141900	46843345	2680	2680	2680	2680	0
397	20240321	141800	46843345	2680	2680	2680	2680	0
398	20240321	141700	46843345	2680	2680	2680	2680	0
399	20240321	141600	46843345	2680	2680	2680	2680	0
400	20240321	141500	46843345	2680	2680	2680	2680	0
401	20240321	141400	46843345	2680	2680	2680	2680	0
402	20240321	141300	46843345	2680	2675	2680	2670	29
403	20240321	141200	46765900	2670	2670	2670	2670	4
404	20240321	141100	46755220	2680	2680	2680	2680	0
405	20240321	141000	46755220	2680	2680	2680	2680	0
406	20240321	140900	46755220	2680	2680	2680	2680	0
407	20240321	140800	46755220	2680	2680	2680	2680	2
408	20240321	140700	46749860	2680	2680	2680	2680	0
409	20240321	140600	46749860	2680	2680	2680	2680	0
410	20240321	140500	46749860	2680	2680	2680	2680	0
411	20240321	140400	46749860	2680	2680	2680	2680	0
412	20240321	140300	46749860	2680	2680	2680	2680	1
413	20240321	140200	46747180	2680	2680	2680	2680	0
414	20240321	140100	46747180	2680	2680	2680	2680	2
415	20240321	140000	46741820	2685	2685	2685	2685	0
416	20240321	135900	46741820	2685	2685	2685	2685	0
417	20240321	135800	46741820	2685	2685	2685	2685	0
418	20240321	135700	46741820	2685	2685	2685	2685	0
419	20240321	135600	46741820	2685	2685	2685	2685	0
420	20240321	135500	46741820	2685	2685	2685	2685	0
421	20240321	135400	46741820	2685	2685	2685	2685	0
422	20240321	135300	46741820	2685	2685	2685	2685	0
423	20240321	135200	46741820	2685	2680	2685	2680	21
424	20240321	135100	46685535	2680	2680	2680	2680	0
425	20240321	135000	46685535	2680	2680	2680	2680	0
426	20240321	134900	46685535	2680	2680	2680	2680	0
427	20240321	134800	46685535	2680	2665	2680	2665	2
428	20240321	134700	46680190	2680	2665	2680	2665	2
429	20240321	134600	46674845	2680	2680	2680	2680	0
430	20240321	134500	46674845	2680	2680	2680	2665	4
431	20240321	134400	46664140	2665	2665	2665	2665	1
432	20240321	134300	46661475	2685	2685	2685	2685	0
433	20240321	134200	46661475	2685	2665	2685	2665	21
434	20240321	134100	46605200	2685	2685	2685	2685	0
435	20240321	134000	46605200	2685	2685	2685	2685	0
436	20240321	133900	46605200	2685	2685	2685	2685	0
437	20240321	133800	46605200	2685	2685	2685	2685	0
438	20240321	133700	46605200	2685	2685	2685	2685	0
439	20240321	133600	46605200	2685	2685	2685	2685	0
440	20240321	133500	46605200	2685	2685	2685	2685	0
441	20240321	133400	46605200	2685	2680	2685	2680	19
442	20240321	133300	46554275	2685	2685	2685	2685	0
443	20240321	133200	46554275	2685	2685	2685	2685	0
444	20240321	133100	46554275	2685	2685	2685	2685	0
445	20240321	133000	46554275	2685	2680	2685	2680	19
446	20240321	132900	46503305	2685	2685	2685	2685	0
447	20240321	132800	46503305	2685	2685	2685	2685	0
448	20240321	132700	46503305	2685	2685	2685	2685	0
449	20240321	132600	46503305	2685	2680	2685	2680	9
450	20240321	132500	46479180	2660	2660	2660	2660	10
451	20240321	132400	46452580	2685	2685	2685	2685	0
452	20240321	132300	46452580	2685	2660	2685	2660	206
453	20240321	132200	45900550	2680	2680	2680	2660	8
454	20240321	132100	45879150	2660	2660	2680	2660	13
455	20240321	132000	45844400	2680	2675	2680	2675	4
456	20240321	131900	45833695	2660	2660	2680	2660	3
457	20240321	131800	45825695	2680	2680	2680	2680	0
458	20240321	131700	45825695	2680	2680	2680	2680	0
459	20240321	131600	45825695	2680	2680	2680	2680	0
460	20240321	131500	45825695	2680	2680	2680	2680	0
461	20240321	131400	45825695	2680	2675	2680	2675	37
462	20240321	131300	45726715	2655	2675	2675	2655	2
463	20240321	131200	45721385	2655	2655	2675	2655	5
464	20240321	131100	45708070	2675	2675	2675	2655	7
465	20240321	131000	45689405	2655	2675	2675	2655	6
466	20240321	130900	45673415	2655	2655	2675	2655	7
467	20240321	130800	45654770	2675	2655	2675	2655	11
468	20240321	130700	45625445	2675	2655	2675	2655	5
469	20240321	130600	45612110	2675	2670	2675	2670	16
470	20240321	130500	45569385	2660	2670	2670	2660	186
471	20240321	130400	45074605	2660	2675	2675	2660	45
472	20240321	130300	44954790	2660	2660	2660	2660	1
473	20240321	130200	44952130	2675	2660	2675	2660	37
474	20240321	130100	44853515	2675	2665	2675	2665	36
475	20240321	130000	44757475	2665	2670	2675	2665	24
476	20240321	125900	44693375	2675	2660	2675	2660	20
477	20240321	125800	44640145	2675	2660	2675	2660	19
478	20240321	125700	44589590	2680	2670	2680	2670	57
479	20240321	125600	44437250	2670	2665	2685	2630	1571
480	20240321	125500	40285705	2685	2680	2685	2680	136
481	20240321	125400	39920720	2680	2680	2680	2680	0
482	20240321	125300	39920720	2680	2680	2680	2680	1
483	20240321	125200	39918040	2680	2665	2680	2665	201
484	20240321	125100	39380630	2675	2675	2675	2675	0
485	20240321	125000	39380630	2675	2675	2675	2675	0
486	20240321	124900	39380630	2675	2675	2675	2675	0
487	20240321	124800	39380630	2675	2675	2675	2675	0
488	20240321	124700	39380630	2675	2675	2675	2675	0
489	20240321	124600	39380630	2675	2675	2675	2675	0
490	20240321	124500	39380630	2675	2675	2675	2675	0
491	20240321	124400	39380630	2675	2670	2675	2670	19
492	20240321	124300	39329895	2655	2660	2660	2655	1000
493	20240321	124200	36674325	2660	2675	2675	2660	1000
494	20240321	124100	34013345	2690	2685	2690	2685	12
495	20240321	124000	33981120	2685	2675	2685	2675	48
496	20240321	123900	33852505	2685	2685	2685	2685	0
497	20240321	123800	33852505	2685	2685	2685	2685	0
498	20240321	123700	33852505	2685	2675	2685	2675	63
499	20240321	123600	33683960	2675	2670	2675	2670	101
500	20240321	123500	33414285	2675	2675	2675	2675	0
501	20240321	123400	33414285	2675	2675	2675	2675	0
502	20240321	123300	33414285	2675	2675	2675	2675	0
503	20240321	123200	33414285	2675	2675	2675	2675	0
504	20240321	123100	33414285	2675	2675	2675	2675	0
505	20240321	123000	33414285	2675	2675	2675	2675	0
506	20240321	122900	33414285	2675	2675	2675	2675	0
507	20240321	122800	33414285	2675	2675	2675	2675	0
508	20240321	122700	33414285	2675	2675	2675	2675	47
509	20240321	122600	33288560	2685	2685	2685	2685	0
510	20240321	122500	33288560	2685	2670	2685	2670	24
511	20240321	122400	33224270	2680	2680	2680	2680	0
512	20240321	122300	33224270	2680	2675	2680	2675	5
513	20240321	122200	33210890	2675	2675	2675	2675	2
514	20240321	122100	33205540	2670	2670	2670	2670	1
515	20240321	122000	33202870	2685	2685	2685	2685	0
516	20240321	121900	33202870	2685	2685	2685	2685	0
517	20240321	121800	33202870	2685	2685	2685	2685	0
518	20240321	121700	33202870	2685	2680	2685	2660	66
519	20240321	121600	33026585	2680	2675	2680	2675	46
520	20240321	121500	32903485	2680	2680	2680	2680	0
521	20240321	121400	32903485	2680	2680	2680	2680	0
522	20240321	121300	32903485	2680	2680	2680	2680	0
523	20240321	121200	32903485	2680	2680	2680	2680	0
524	20240321	121100	32903485	2680	2680	2680	2650	3018
525	20240321	121000	24859385	2670	2670	2670	2670	0
526	20240321	120900	24859385	2670	2700	2700	2670	2003
527	20240321	120800	19492475	2705	2705	2705	2705	10
528	20240321	120700	19465425	2705	2705	2705	2705	0
529	20240321	120600	19465425	2705	2705	2705	2705	0
530	20240321	120500	19465425	2705	2705	2705	2705	0
531	20240321	120400	19465425	2705	2705	2705	2705	2
532	20240321	120300	19460015	2710	2710	2710	2710	0
533	20240321	120200	19460015	2710	2710	2710	2710	0
534	20240321	120100	19460015	2710	2710	2710	2710	0
535	20240321	120000	19460015	2710	2710	2710	2710	0
536	20240321	115900	19460015	2710	2710	2710	2710	0
537	20240321	115800	19460015	2710	2710	2710	2710	0
538	20240321	115700	19460015	2710	2710	2710	2710	0
539	20240321	115600	19460015	2710	2710	2710	2710	0
540	20240321	115500	19460015	2710	2710	2710	2710	0
541	20240321	115400	19460015	2710	2710	2710	2710	0
542	20240321	115300	19460015	2710	2710	2710	2710	0
543	20240321	115200	19460015	2710	2710	2710	2710	0
544	20240321	115100	19460015	2710	2710	2710	2710	0
545	20240321	115000	19460015	2710	2710	2710	2710	0
546	20240321	114900	19460015	2710	2710	2710	2710	0
547	20240321	114800	19460015	2710	2710	2710	2710	0
548	20240321	114700	19460015	2710	2710	2710	2710	0
549	20240321	114600	19460015	2710	2710	2710	2710	0
550	20240321	114500	19460015	2710	2710	2710	2710	0
551	20240321	114400	19460015	2710	2710	2710	2710	0
552	20240321	114300	19460015	2710	2695	2710	2695	111
553	20240321	114200	19160855	2710	2710	2710	2710	0
554	20240321	114100	19160855	2710	2710	2710	2710	0
555	20240321	114000	19160855	2710	2710	2710	2710	851
556	20240321	113900	16854645	2700	2700	2700	2700	25
557	20240321	113800	16787145	2710	2710	2710	2710	1
558	20240321	113700	16784435	2705	2705	2705	2705	0
559	20240321	113600	16784435	2705	2705	2705	2705	1
560	20240321	113500	16781730	2710	2710	2710	2710	0
561	20240321	113400	16781730	2710	2710	2710	2710	0
562	20240321	113300	16781730	2710	2710	2710	2710	0
563	20240321	113200	16781730	2710	2710	2710	2710	0
564	20240321	113100	16781730	2710	2710	2710	2710	0
565	20240321	113000	16781730	2710	2710	2710	2710	0
566	20240321	112900	16781730	2710	2710	2710	2710	0
567	20240321	112800	16781730	2710	2710	2710	2710	0
568	20240321	112700	16781730	2710	2710	2710	2710	0
569	20240321	112600	16781730	2710	2710	2710	2710	0
570	20240321	112500	16781730	2710	2695	2710	2695	19
571	20240321	112400	16730510	2695	2695	2695	2695	0
572	20240321	112300	16730510	2695	2695	2695	2695	982
573	20240321	112200	14084020	2710	2710	2710	2710	1
574	20240321	112100	14081310	2700	2700	2700	2700	0
575	20240321	112000	14081310	2700	2700	2700	2700	0
576	20240321	111900	14081310	2700	2700	2700	2700	416
577	20240321	111800	12958110	2700	2700	2700	2700	100
578	20240321	111700	12688110	2715	2715	2715	2715	0
579	20240321	111600	12688110	2715	2715	2715	2715	0
580	20240321	111500	12688110	2715	2715	2715	2715	0
581	20240321	111400	12688110	2715	2715	2715	2715	0
582	20240321	111300	12688110	2715	2715	2715	2715	0
583	20240321	111200	12688110	2715	2715	2715	2715	0
584	20240321	111100	12688110	2715	2715	2715	2715	0
585	20240321	111000	12688110	2715	2705	2715	2705	30
586	20240321	110900	12606810	2715	2715	2715	2715	0
587	20240321	110800	12606810	2715	2715	2715	2715	0
588	20240321	110700	12606810	2715	2715	2715	2715	0
589	20240321	110600	12606810	2715	2715	2715	2715	0
590	20240321	110500	12606810	2715	2715	2715	2715	0
591	20240321	110400	12606810	2715	2715	2715	2715	0
592	20240321	110300	12606810	2715	2710	2715	2710	8
593	20240321	110200	12585125	2705	2705	2705	2705	1
594	20240321	110100	12582420	2715	2715	2715	2715	0
595	20240321	110000	12582420	2715	2715	2715	2715	0
596	20240321	105900	12582420	2715	2715	2715	2715	0
597	20240321	105800	12582420	2715	2715	2715	2715	0
598	20240321	105700	12582420	2715	2715	2715	2715	0
599	20240321	105600	12582420	2715	2715	2715	2715	0
600	20240321	105500	12582420	2715	2715	2715	2715	0
601	20240321	105400	12582420	2715	2715	2715	2715	0
602	20240321	105300	12582420	2715	2715	2715	2715	0
603	20240321	105200	12582420	2715	2715	2715	2715	0
604	20240321	105100	12582420	2715	2715	2715	2715	0
605	20240321	105000	12582420	2715	2715	2715	2715	0
606	20240321	104900	12582420	2715	2715	2715	2715	0
607	20240321	104800	12582420	2715	2715	2715	2715	0
608	20240321	104700	12582420	2715	2715	2715	2715	0
609	20240321	104600	12582420	2715	2715	2715	2715	0
610	20240321	104500	12582420	2715	2715	2715	2715	0
611	20240321	104400	12582420	2715	2715	2715	2715	0
612	20240321	104300	12582420	2715	2715	2715	2715	22
613	20240321	104200	12522690	2715	2715	2715	2715	5
614	20240321	104100	12509115	2715	2715	2715	2715	0
615	20240321	104000	12509115	2715	2715	2715	2715	0
616	20240321	103900	12509115	2715	2715	2715	2715	0
617	20240321	103800	12509115	2715	2715	2715	2715	0
618	20240321	103700	12509115	2715	2715	2715	2715	0
619	20240321	103600	12509115	2715	2715	2715	2715	0
620	20240321	103500	12509115	2715	2715	2715	2715	0
621	20240321	103400	12509115	2715	2715	2715	2715	0
622	20240321	103300	12509115	2715	2715	2715	2715	5
623	20240321	103200	12495540	2695	2695	2695	2695	10
624	20240321	103100	12468590	2715	2715	2715	2715	0
625	20240321	103000	12468590	2715	2715	2715	2715	0
626	20240321	102900	12468590	2715	2715	2715	2715	0
627	20240321	102800	12468590	2715	2715	2715	2715	0
628	20240321	102700	12468590	2715	2715	2715	2715	0
629	20240321	102600	12468590	2715	2715	2715	2715	0
630	20240321	102500	12468590	2715	2715	2715	2715	0
631	20240321	102400	12468590	2715	2715	2715	2715	0
632	20240321	102300	12468590	2715	2715	2715	2715	0
633	20240321	102200	12468590	2715	2695	2715	2695	6
634	20240321	102100	12452320	2715	2715	2715	2715	0
635	20240321	102000	12452320	2715	2715	2715	2715	0
636	20240321	101900	12452320	2715	2715	2715	2715	0
637	20240321	101800	12452320	2715	2715	2715	2715	0
638	20240321	101700	12452320	2715	2715	2715	2715	0
639	20240321	101600	12452320	2715	2715	2715	2715	2
640	20240321	101500	12446890	2695	2695	2695	2695	0
641	20240321	101400	12446890	2695	2700	2700	2695	216
642	20240321	101300	11864230	2720	2720	2720	2720	0
643	20240321	101200	11864230	2720	2720	2720	2720	0
644	20240321	101100	11864230	2720	2720	2720	2720	0
645	20240321	101000	11864230	2720	2720	2720	2720	0
646	20240321	100900	11864230	2720	2720	2720	2720	0
647	20240321	100800	11864230	2720	2720	2720	2720	0
648	20240321	100700	11864230	2720	2720	2720	2720	0
649	20240321	100600	11864230	2720	2720	2720	2720	0
650	20240321	100500	11864230	2720	2720	2720	2720	0
651	20240321	100400	11864230	2720	2720	2720	2720	0
652	20240321	100300	11864230	2720	2720	2720	2720	0
653	20240321	100200	11864230	2720	2720	2720	2720	0
654	20240321	100100	11864230	2720	2720	2720	2720	0
655	20240321	100000	11864230	2720	2720	2720	2720	0
656	20240321	095900	11864230	2720	2720	2720	2720	0
657	20240321	095800	11864230	2720	2720	2720	2720	0
658	20240321	095700	11864230	2720	2720	2720	2720	0
659	20240321	095600	11864230	2720	2715	2720	2715	11
660	20240321	095500	11834360	2715	2715	2715	2715	20
661	20240321	095400	11780060	2720	2710	2720	2710	901
662	20240321	095300	9333430	2710	2710	2710	2710	1
663	20240321	095200	9330720	2715	2715	2715	2715	0
664	20240321	095100	9330720	2715	2715	2715	2715	0
665	20240321	095000	9330720	2715	2715	2715	2715	0
666	20240321	094900	9330720	2715	2715	2715	2715	0
667	20240321	094800	9330720	2715	2715	2715	2715	0
668	20240321	094700	9330720	2715	2715	2715	2715	0
669	20240321	094600	9330720	2715	2715	2715	2715	0
670	20240321	094500	9330720	2715	2715	2715	2715	0
671	20240321	094400	9330720	2715	2705	2715	2705	729
672	20240321	094300	7354655	2710	2710	2710	2710	0
673	20240321	094200	7354655	2710	2705	2710	2705	2
674	20240321	094100	7349240	2710	2710	2710	2710	0
675	20240321	094000	7349240	2710	2710	2710	2710	0
676	20240321	093900	7349240	2710	2710	2710	2710	0
677	20240321	093800	7349240	2710	2710	2710	2710	0
678	20240321	093700	7349240	2710	2710	2710	2710	0
679	20240321	093600	7349240	2710	2710	2710	2710	0
680	20240321	093500	7349240	2710	2710	2710	2710	0
681	20240321	093400	7349240	2710	2710	2710	2710	0
682	20240321	093300	7349240	2710	2710	2710	2710	0
683	20240321	093200	7349240	2710	2705	2710	2705	30
684	20240321	093100	7268085	2705	2705	2705	2705	2
685	20240321	093000	7262675	2685	2685	2685	2685	667
686	20240321	092900	5471780	2685	2685	2685	2685	0
687	20240321	092800	5471780	2685	2685	2685	2685	0
688	20240321	092700	5471780	2685	2685	2685	2685	0
689	20240321	092600	5471780	2685	2685	2685	2685	0
690	20240321	092500	5471780	2685	2685	2685	2685	0
691	20240321	092400	5471780	2685	2685	2685	2685	0
692	20240321	092300	5471780	2685	2685	2685	2685	0
693	20240321	092200	5471780	2685	2685	2685	2685	0
694	20240321	092100	5471780	2685	2685	2685	2685	1
695	20240321	092000	5469095	2685	2685	2685	2685	200
696	20240321	091900	4932095	2685	2685	2685	2685	0
697	20240321	091800	4932095	2685	2685	2685	2685	0
698	20240321	091700	4932095	2685	2685	2685	2685	2
699	20240321	091600	4926725	2685	2685	2685	2685	0
700	20240321	091500	4926725	2685	2685	2685	2685	0
701	20240321	091400	4926725	2685	2685	2685	2685	0
702	20240321	091300	4926725	2685	2685	2685	2685	1
703	20240321	091200	4924040	2685	2685	2685	2685	50
704	20240321	091100	4789790	2710	2710	2710	2710	0
705	20240321	091000	4789790	2710	2710	2710	2710	0
706	20240321	090900	4789790	2710	2710	2710	2710	0
707	20240321	090800	4789790	2710	2705	2710	2705	19
708	20240321	090700	4738390	2705	2685	2705	2685	455
709	20240321	090600	3508075	2685	2685	2685	2660	502
710	20240321	090500	2171450	2710	2710	2710	2710	0
711	20240321	090400	2171450	2710	2705	2710	2680	203
712	20240321	090300	1622700	2705	2705	2705	2705	0
713	20240321	090200	1622700	2705	2700	2705	2700	70
714	20240321	090100	1433685	2700	2695	2700	2695	4
715	20240321	090000	1422900	2700	2700	2700	2700	527