KissMeData/302550/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	210300	136711415	2940	2940	2940	2940	1384
3	20240318	210200	136711415	2940	2940	2940	2940	0
4	20240318	210100	136711415	2940	2940	2940	2940	0
5	20240318	210000	136711415	2940	2940	2940	2940	0
6	20240318	205900	136711415	2940	2940	2940	2940	0
7	20240318	205800	136711415	2940	2940	2940	2940	0
8	20240318	205700	136711415	2940	2940	2940	2940	0
9	20240318	205600	136711415	2940	2940	2940	2940	0
10	20240318	205500	136711415	2940	2940	2940	2940	0
11	20240318	205400	136711415	2940	2940	2940	2940	0
12	20240318	205300	136711415	2940	2940	2940	2940	0
13	20240318	205200	136711415	2940	2940	2940	2940	0
14	20240318	205100	136711415	2940	2940	2940	2940	0
15	20240318	205000	136711415	2940	2940	2940	2940	0
16	20240318	204900	136711415	2940	2940	2940	2940	0
17	20240318	204800	136711415	2940	2940	2940	2940	0
18	20240318	204700	136711415	2940	2940	2940	2940	0
19	20240318	204600	136711415	2940	2940	2940	2940	0
20	20240318	204500	136711415	2940	2940	2940	2940	0
21	20240318	204400	136711415	2940	2940	2940	2940	0
22	20240318	204300	136711415	2940	2940	2940	2940	0
23	20240318	204200	136711415	2940	2940	2940	2940	0
24	20240318	204100	136711415	2940	2940	2940	2940	0
25	20240318	204000	136711415	2940	2940	2940	2940	0
26	20240318	203900	136711415	2940	2940	2940	2940	0
27	20240318	203800	136711415	2940	2940	2940	2940	0
28	20240318	203700	136711415	2940	2940	2940	2940	0
29	20240318	203600	136711415	2940	2940	2940	2940	0
30	20240318	203500	136711415	2940	2940	2940	2940	0
31	20240318	203400	136711415	2940	2940	2940	2940	0
32	20240318	203300	136711415	2940	2940	2940	2940	1384
33	20240318	203200	136711415	2940	2940	2940	2940	0
34	20240318	203100	136711415	2940	2940	2940	2940	0
35	20240318	203000	136711415	2940	2940	2940	2940	0
36	20240318	202900	136711415	2940	2940	2940	2940	0
37	20240318	202800	136711415	2940	2940	2940	2940	0
38	20240318	202700	136711415	2940	2940	2940	2940	0
39	20240318	202600	136711415	2940	2940	2940	2940	0
40	20240318	202500	136711415	2940	2940	2940	2940	0
41	20240318	202400	136711415	2940	2940	2940	2940	0
42	20240318	202300	136711415	2940	2940	2940	2940	0
43	20240318	202200	136711415	2940	2940	2940	2940	0
44	20240318	202100	136711415	2940	2940	2940	2940	0
45	20240318	202000	136711415	2940	2940	2940	2940	0
46	20240318	201900	136711415	2940	2940	2940	2940	0
47	20240318	201800	136711415	2940	2940	2940	2940	0
48	20240318	201700	136711415	2940	2940	2940	2940	0
49	20240318	201600	136711415	2940	2940	2940	2940	0
50	20240318	201500	136711415	2940	2940	2940	2940	0
51	20240318	201400	136711415	2940	2940	2940	2940	0
52	20240318	201300	136711415	2940	2940	2940	2940	0
53	20240318	201200	136711415	2940	2940	2940	2940	0
54	20240318	201100	136711415	2940	2940	2940	2940	0
55	20240318	201000	136711415	2940	2940	2940	2940	0
56	20240318	200900	136711415	2940	2940	2940	2940	0
57	20240318	200800	136711415	2940	2940	2940	2940	0
58	20240318	200700	136711415	2940	2940	2940	2940	0
59	20240318	200600	136711415	2940	2940	2940	2940	0
60	20240318	200500	136711415	2940	2940	2940	2940	0
61	20240318	200400	136711415	2940	2940	2940	2940	0
62	20240318	200300	136711415	2940	2940	2940	2940	1384
63	20240318	200200	136711415	2940	2940	2940	2940	0
64	20240318	200100	136711415	2940	2940	2940	2940	0
65	20240318	200000	136711415	2940	2940	2940	2940	0
66	20240318	195900	136711415	2940	2940	2940	2940	0
67	20240318	195800	136711415	2940	2940	2940	2940	0
68	20240318	195700	136711415	2940	2940	2940	2940	0
69	20240318	195600	136711415	2940	2940	2940	2940	0
70	20240318	195500	136711415	2940	2940	2940	2940	0
71	20240318	195400	136711415	2940	2940	2940	2940	0
72	20240318	195300	136711415	2940	2940	2940	2940	0
73	20240318	195200	136711415	2940	2940	2940	2940	0
74	20240318	195100	136711415	2940	2940	2940	2940	0
75	20240318	195000	136711415	2940	2940	2940	2940	0
76	20240318	194900	136711415	2940	2940	2940	2940	0
77	20240318	194800	136711415	2940	2940	2940	2940	0
78	20240318	194700	136711415	2940	2940	2940	2940	0
79	20240318	194600	136711415	2940	2940	2940	2940	0
80	20240318	194500	136711415	2940	2940	2940	2940	0
81	20240318	194400	136711415	2940	2940	2940	2940	0
82	20240318	194300	136711415	2940	2940	2940	2940	0
83	20240318	194200	136711415	2940	2940	2940	2940	0
84	20240318	194100	136711415	2940	2940	2940	2940	0
85	20240318	194000	136711415	2940	2940	2940	2940	0
86	20240318	193900	136711415	2940	2940	2940	2940	0
87	20240318	193800	136711415	2940	2940	2940	2940	0
88	20240318	193700	136711415	2940	2940	2940	2940	0
89	20240318	193600	136711415	2940	2940	2940	2940	0
90	20240318	193500	136711415	2940	2940	2940	2940	0
91	20240318	193400	136711415	2940	2940	2940	2940	0
92	20240318	193300	136711415	2940	2940	2940	2940	1384
93	20240318	193200	136711415	2940	2940	2940	2940	0
94	20240318	193100	136711415	2940	2940	2940	2940	0
95	20240318	193000	136711415	2940	2940	2940	2940	0
96	20240318	192900	136711415	2940	2940	2940	2940	0
97	20240318	192800	136711415	2940	2940	2940	2940	0
98	20240318	192700	136711415	2940	2940	2940	2940	0
99	20240318	192600	136711415	2940	2940	2940	2940	0
100	20240318	192500	136711415	2940	2940	2940	2940	0
101	20240318	192400	136711415	2940	2940	2940	2940	0
102	20240318	192300	136711415	2940	2940	2940	2940	0
103	20240318	192200	136711415	2940	2940	2940	2940	0
104	20240318	192100	136711415	2940	2940	2940	2940	0
105	20240318	192000	136711415	2940	2940	2940	2940	0
106	20240318	191900	136711415	2940	2940	2940	2940	0
107	20240318	191800	136711415	2940	2940	2940	2940	0
108	20240318	191700	136711415	2940	2940	2940	2940	0
109	20240318	191600	136711415	2940	2940	2940	2940	0
110	20240318	191500	136711415	2940	2940	2940	2940	0
111	20240318	191400	136711415	2940	2940	2940	2940	0
112	20240318	191300	136711415	2940	2940	2940	2940	0
113	20240318	191200	136711415	2940	2940	2940	2940	0
114	20240318	191100	136711415	2940	2940	2940	2940	0
115	20240318	191000	136711415	2940	2940	2940	2940	0
116	20240318	190900	136711415	2940	2940	2940	2940	0
117	20240318	190800	136711415	2940	2940	2940	2940	0
118	20240318	190700	136711415	2940	2940	2940	2940	0
119	20240318	190600	136711415	2940	2940	2940	2940	0
120	20240318	190500	136711415	2940	2940	2940	2940	0
121	20240318	190400	136711415	2940	2940	2940	2940	0
122	20240318	190300	136711415	2940	2940	2940	2940	1384
123	20240318	190200	136711415	2940	2940	2940	2940	0
124	20240318	190100	136711415	2940	2940	2940	2940	0
125	20240318	190000	136711415	2940	2940	2940	2940	0
126	20240318	185900	136711415	2940	2940	2940	2940	0
127	20240318	185800	136711415	2940	2940	2940	2940	0
128	20240318	185700	136711415	2940	2940	2940	2940	0
129	20240318	185600	136711415	2940	2940	2940	2940	0
130	20240318	185500	136711415	2940	2940	2940	2940	0
131	20240318	185400	136711415	2940	2940	2940	2940	0
132	20240318	185300	136711415	2940	2940	2940	2940	0
133	20240318	185200	136711415	2940	2940	2940	2940	0
134	20240318	185100	136711415	2940	2940	2940	2940	0
135	20240318	185000	136711415	2940	2940	2940	2940	0
136	20240318	184900	136711415	2940	2940	2940	2940	0
137	20240318	184800	136711415	2940	2940	2940	2940	0
138	20240318	184700	136711415	2940	2940	2940	2940	0
139	20240318	184600	136711415	2940	2940	2940	2940	0
140	20240318	184500	136711415	2940	2940	2940	2940	0
141	20240318	184400	136711415	2940	2940	2940	2940	0
142	20240318	184300	136711415	2940	2940	2940	2940	0
143	20240318	184200	136711415	2940	2940	2940	2940	0
144	20240318	184100	136711415	2940	2940	2940	2940	0
145	20240318	184000	136711415	2940	2940	2940	2940	0
146	20240318	183900	136711415	2940	2940	2940	2940	0
147	20240318	183800	136711415	2940	2940	2940	2940	0
148	20240318	183700	136711415	2940	2940	2940	2940	0
149	20240318	183600	136711415	2940	2940	2940	2940	0
150	20240318	183500	136711415	2940	2940	2940	2940	0
151	20240318	183400	136711415	2940	2940	2940	2940	0
152	20240318	183300	136711415	2940	2940	2940	2940	1384
153	20240318	183200	136711415	2940	2940	2940	2940	0
154	20240318	183100	136711415	2940	2940	2940	2940	0
155	20240318	183000	136711415	2940	2940	2940	2940	0
156	20240318	182900	136711415	2940	2940	2940	2940	0
157	20240318	182800	136711415	2940	2940	2940	2940	0
158	20240318	182700	136711415	2940	2940	2940	2940	0
159	20240318	182600	136711415	2940	2940	2940	2940	0
160	20240318	182500	136711415	2940	2940	2940	2940	0
161	20240318	182400	136711415	2940	2940	2940	2940	0
162	20240318	182300	136711415	2940	2940	2940	2940	0
163	20240318	182200	136711415	2940	2940	2940	2940	0
164	20240318	182100	136711415	2940	2940	2940	2940	0
165	20240318	182000	136711415	2940	2940	2940	2940	0
166	20240318	181900	136711415	2940	2940	2940	2940	0
167	20240318	181800	136711415	2940	2940	2940	2940	0
168	20240318	181700	136711415	2940	2940	2940	2940	0
169	20240318	181600	136711415	2940	2940	2940	2940	0
170	20240318	181500	136711415	2940	2940	2940	2940	0
171	20240318	181400	136711415	2940	2940	2940	2940	0
172	20240318	181300	136711415	2940	2940	2940	2940	0
173	20240318	181200	136711415	2940	2940	2940	2940	0
174	20240318	181100	136711415	2940	2940	2940	2940	0
175	20240318	181000	136711415	2940	2940	2940	2940	0
176	20240318	180900	136711415	2940	2940	2940	2940	0
177	20240318	180800	136711415	2940	2940	2940	2940	0
178	20240318	180700	136711415	2940	2940	2940	2940	0
179	20240318	180600	136711415	2940	2940	2940	2940	0
180	20240318	180500	136711415	2940	2940	2940	2940	0
181	20240318	180400	136711415	2940	2940	2940	2940	0
182	20240318	180300	136711415	2940	2940	2940	2940	1384
183	20240318	180200	136711415	2940	2940	2940	2940	0
184	20240318	180100	136711415	2940	2940	2940	2940	0
185	20240318	180000	136711415	2940	2940	2940	2940	0
186	20240318	175900	136711415	2940	2940	2940	2940	0
187	20240318	175800	136711415	2940	2940	2940	2940	0
188	20240318	175700	136711415	2940	2940	2940	2940	0
189	20240318	175600	136711415	2940	2940	2940	2940	0
190	20240318	175500	136711415	2940	2940	2940	2940	0
191	20240318	175400	136711415	2940	2940	2940	2940	0
192	20240318	175300	136711415	2940	2940	2940	2940	0
193	20240318	175200	136711415	2940	2940	2940	2940	0
194	20240318	175100	136711415	2940	2940	2940	2940	0
195	20240318	175000	136711415	2940	2940	2940	2940	0
196	20240318	174900	136711415	2940	2940	2940	2940	0
197	20240318	174800	136711415	2940	2940	2940	2940	0
198	20240318	174700	136711415	2940	2940	2940	2940	0
199	20240318	174600	136711415	2940	2940	2940	2940	0
200	20240318	174500	136711415	2940	2940	2940	2940	0
201	20240318	174400	136711415	2940	2940	2940	2940	0
202	20240318	174300	136711415	2940	2940	2940	2940	0
203	20240318	174200	136711415	2940	2940	2940	2940	0
204	20240318	174100	136711415	2940	2940	2940	2940	0
205	20240318	174000	136711415	2940	2940	2940	2940	0
206	20240318	173900	136711415	2940	2940	2940	2940	0
207	20240318	173800	136711415	2940	2940	2940	2940	0
208	20240318	173700	136711415	2940	2940	2940	2940	0
209	20240318	173600	136711415	2940	2940	2940	2940	0
210	20240318	173500	136711415	2940	2940	2940	2940	0
211	20240318	173400	136711415	2940	2940	2940	2940	0
212	20240318	173300	136711415	2940	2940	2940	2940	1384
213	20240318	173200	136711415	2940	2940	2940	2940	0
214	20240318	173100	136711415	2940	2940	2940	2940	0
215	20240318	173000	136711415	2940	2940	2940	2940	0
216	20240318	172900	136711415	2940	2940	2940	2940	0
217	20240318	172800	136711415	2940	2940	2940	2940	0
218	20240318	172700	136711415	2940	2940	2940	2940	0
219	20240318	172600	136711415	2940	2940	2940	2940	0
220	20240318	172500	136711415	2940	2940	2940	2940	0
221	20240318	172400	136711415	2940	2940	2940	2940	0
222	20240318	172300	136711415	2940	2940	2940	2940	0
223	20240318	172200	136711415	2940	2940	2940	2940	0
224	20240318	172100	136711415	2940	2940	2940	2940	0
225	20240318	172000	136711415	2940	2940	2940	2940	0
226	20240318	171900	136711415	2940	2940	2940	2940	0
227	20240318	171800	136711415	2940	2940	2940	2940	0
228	20240318	171700	136711415	2940	2940	2940	2940	0
229	20240318	171600	136711415	2940	2940	2940	2940	0
230	20240318	171500	136711415	2940	2940	2940	2940	0
231	20240318	171400	136711415	2940	2940	2940	2940	0
232	20240318	171300	136711415	2940	2940	2940	2940	0
233	20240318	171200	136711415	2940	2940	2940	2940	0
234	20240318	171100	136711415	2940	2940	2940	2940	0
235	20240318	171000	136711415	2940	2940	2940	2940	0
236	20240318	170900	136711415	2940	2940	2940	2940	0
237	20240318	170800	136711415	2940	2940	2940	2940	0
238	20240318	170700	136711415	2940	2940	2940	2940	0
239	20240318	170600	136711415	2940	2940	2940	2940	0
240	20240318	170500	136711415	2940	2940	2940	2940	0
241	20240318	170400	136711415	2940	2940	2940	2940	0
242	20240318	170300	136711415	2940	2940	2940	2940	1384
243	20240318	170200	136711415	2940	2940	2940	2940	0
244	20240318	170100	136711415	2940	2940	2940	2940	0
245	20240318	170000	136711415	2940	2940	2940	2940	0
246	20240318	165900	136711415	2940	2940	2940	2940	0
247	20240318	165800	136711415	2940	2940	2940	2940	0
248	20240318	165700	136711415	2940	2940	2940	2940	0
249	20240318	165600	136711415	2940	2940	2940	2940	0
250	20240318	165500	136711415	2940	2940	2940	2940	0
251	20240318	165400	136711415	2940	2940	2940	2940	0
252	20240318	165300	136711415	2940	2940	2940	2940	0
253	20240318	165200	136711415	2940	2940	2940	2940	0
254	20240318	165100	136711415	2940	2940	2940	2940	0
255	20240318	165000	136711415	2940	2940	2940	2940	0
256	20240318	164900	136711415	2940	2940	2940	2940	0
257	20240318	164800	136711415	2940	2940	2940	2940	0
258	20240318	164700	136711415	2940	2940	2940	2940	0
259	20240318	164600	136711415	2940	2940	2940	2940	0
260	20240318	164500	136711415	2940	2940	2940	2940	0
261	20240318	164400	136711415	2940	2940	2940	2940	0
262	20240318	164300	136711415	2940	2940	2940	2940	0
263	20240318	164200	136711415	2940	2940	2940	2940	0
264	20240318	164100	136711415	2940	2940	2940	2940	0
265	20240318	164000	136711415	2940	2940	2940	2940	0
266	20240318	163900	136711415	2940	2940	2940	2940	0
267	20240318	163800	136711415	2940	2940	2940	2940	0
268	20240318	163700	136711415	2940	2940	2940	2940	0
269	20240318	163600	136711415	2940	2940	2940	2940	0
270	20240318	163500	136711415	2940	2940	2940	2940	0
271	20240318	163400	136711415	2940	2940	2940	2940	0
272	20240318	163300	136711415	2940	2940	2940	2940	1384
273	20240318	163200	136711415	2940	2940	2940	2940	0
274	20240318	163100	136711415	2940	2940	2940	2940	0
275	20240318	163000	136711415	2940	2940	2940	2940	0
276	20240318	162900	136711415	2940	2940	2940	2940	0
277	20240318	162800	136711415	2940	2940	2940	2940	0
278	20240318	162700	136711415	2940	2940	2940	2940	0
279	20240318	162600	136711415	2940	2940	2940	2940	0
280	20240318	162500	136711415	2940	2940	2940	2940	0
281	20240318	162400	136711415	2940	2940	2940	2940	0
282	20240318	162300	136711415	2940	2940	2940	2940	0
283	20240318	162200	136711415	2940	2940	2940	2940	0
284	20240318	162100	136711415	2940	2940	2940	2940	0
285	20240318	162000	136711415	2940	2940	2940	2940	0
286	20240318	161900	136711415	2940	2940	2940	2940	0
287	20240318	161800	136711415	2940	2940	2940	2940	0
288	20240318	161700	136711415	2940	2940	2940	2940	0
289	20240318	161600	136711415	2940	2940	2940	2940	0
290	20240318	161500	136711415	2940	2940	2940	2940	0
291	20240318	161400	136711415	2940	2940	2940	2940	0
292	20240318	161300	136711415	2940	2940	2940	2940	0
293	20240318	161200	136711415	2940	2940	2940	2940	0
294	20240318	161100	136711415	2940	2940	2940	2940	0
295	20240318	161000	136711415	2940	2940	2940	2940	0
296	20240318	160900	136711415	2940	2940	2940	2940	0
297	20240318	160800	136711415	2940	2940	2940	2940	0
298	20240318	160700	136711415	2940	2940	2940	2940	0
299	20240318	160600	136711415	2940	2940	2940	2940	0
300	20240318	160500	136711415	2940	2940	2940	2940	0
301	20240318	160400	136711415	2940	2940	2940	2940	0
302	20240318	160300	136711415	2940	2940	2940	2940	1384
303	20240318	160200	136711415	2940	2940	2940	2940	0
304	20240318	160100	136711415	2940	2940	2940	2940	0
305	20240318	160000	136711415	2940	2940	2940	2940	0
306	20240318	155900	136711415	2940	2940	2940	2940	0
307	20240318	155800	136711415	2940	2940	2940	2940	0
308	20240318	155700	136711415	2940	2940	2940	2940	0
309	20240318	155600	136711415	2940	2940	2940	2940	0
310	20240318	155500	136711415	2940	2940	2940	2940	0
311	20240318	155400	136711415	2940	2940	2940	2940	0
312	20240318	155300	136711415	2940	2940	2940	2940	0
313	20240318	155200	136711415	2940	2940	2940	2940	0
314	20240318	155100	136711415	2940	2940	2940	2940	0
315	20240318	155000	136711415	2940	2940	2940	2940	0
316	20240318	154900	136711415	2940	2940	2940	2940	0
317	20240318	154800	136711415	2940	2940	2940	2940	0
318	20240318	154700	136711415	2940	2940	2940	2940	0
319	20240318	154600	136711415	2940	2940	2940	2940	0
320	20240318	154500	136711415	2940	2940	2940	2940	0
321	20240318	154400	136711415	2940	2940	2940	2940	0
322	20240318	154300	136711415	2940	2940	2940	2940	0
323	20240318	154200	136711415	2940	2940	2940	2940	0
324	20240318	154100	136711415	2940	2940	2940	2940	0
325	20240318	154000	136711415	2940	2940	2940	2940	0
326	20240318	153900	136711415	2940	2940	2940	2940	0
327	20240318	153800	136711415	2940	2940	2940	2940	0
328	20240318	153700	136711415	2940	2940	2940	2940	0
329	20240318	153600	136711415	2940	2940	2940	2940	0
330	20240318	153500	136711415	2940	2940	2940	2940	0
331	20240318	153400	136711415	2940	2940	2940	2940	0
332	20240318	153300	136711415	2940	2940	2940	2940	1384
333	20240318	153200	136711415	2940	2940	2940	2940	0
334	20240318	153100	136711415	2940	2940	2940	2940	0
335	20240318	153000	136711415	2940	2940	2940	2940	1384
336	20240318	152900	132642455	2935	2935	2935	2935	0
337	20240318	152800	132642455	2935	2935	2935	2935	0
338	20240318	152700	132642455	2935	2935	2935	2935	0
339	20240318	152600	132642455	2935	2935	2935	2935	0
340	20240318	152500	132642455	2935	2935	2935	2935	0
341	20240318	152400	132642455	2935	2935	2935	2935	0
342	20240318	152300	132642455	2935	2935	2935	2935	0
343	20240318	152200	132642455	2935	2935	2935	2935	0
344	20240318	152100	132642455	2935	2935	2935	2935	0
345	20240318	152000	132642455	2935	2935	2935	2935	0
346	20240318	151900	132642455	2935	2930	2940	2930	4749
347	20240318	151800	118705560	2930	2925	2930	2925	617
348	20240318	151700	116900250	2925	2925	2925	2925	255
349	20240318	151600	116154375	2925	2925	2925	2925	0
350	20240318	151500	116154375	2925	2925	2925	2925	798
351	20240318	151400	113820225	2925	2925	2925	2925	187
352	20240318	151300	113273250	2920	2915	2920	2915	1128
353	20240318	151200	109982670	2915	2915	2915	2915	0
354	20240318	151100	109982670	2915	2910	2915	2910	642
355	20240318	151000	108111950	2910	2910	2910	2910	0
356	20240318	150900	108111950	2910	2910	2910	2910	0
357	20240318	150800	108111950	2910	2910	2910	2910	10
358	20240318	150700	108082850	2910	2910	2910	2910	1
359	20240318	150600	108079940	2910	2910	2910	2910	199
360	20240318	150500	107500850	2915	2915	2915	2915	0
361	20240318	150400	107500850	2915	2915	2915	2915	0
362	20240318	150300	107500850	2915	2915	2915	2915	0
363	20240318	150200	107500850	2915	2915	2915	2915	0
364	20240318	150100	107500850	2915	2910	2915	2905	4830
365	20240318	150000	93435010	2910	2910	2910	2910	0
366	20240318	145900	93435010	2910	2910	2910	2910	1
367	20240318	145800	93432100	2900	2900	2900	2900	590
368	20240318	145700	91721100	2910	2910	2910	2910	0
369	20240318	145600	91721100	2910	2910	2910	2910	0
370	20240318	145500	91721100	2910	2905	2910	2905	528
371	20240318	145400	90187255	2900	2900	2900	2900	130
372	20240318	145300	89810255	2900	2900	2900	2900	300
373	20240318	145200	88940255	2910	2905	2910	2905	422
374	20240318	145100	87713985	2905	2905	2905	2905	250
375	20240318	145000	86987735	2905	2905	2905	2905	42
376	20240318	144900	86865725	2900	2900	2900	2900	0
377	20240318	144800	86865725	2900	2905	2905	2900	891
378	20240318	144700	84279920	2910	2910	2910	2910	0
379	20240318	144600	84279920	2910	2910	2910	2910	0
380	20240318	144500	84279920	2910	2910	2910	2910	0
381	20240318	144400	84279920	2910	2910	2910	2910	0
382	20240318	144300	84279920	2910	2910	2910	2910	0
383	20240318	144200	84279920	2910	2910	2910	2910	1
384	20240318	144100	84277010	2905	2905	2905	2905	0
385	20240318	144000	84277010	2905	2905	2905	2905	0
386	20240318	143900	84277010	2905	2905	2905	2905	6
387	20240318	143800	84259580	2915	2915	2915	2915	0
388	20240318	143700	84259580	2915	2915	2915	2915	0
389	20240318	143600	84259580	2915	2915	2915	2915	0
390	20240318	143500	84259580	2915	2915	2915	2915	0
391	20240318	143400	84259580	2915	2915	2915	2915	0
392	20240318	143300	84259580	2915	2915	2915	2915	0
393	20240318	143200	84259580	2915	2910	2915	2910	2
394	20240318	143100	84253755	2905	2905	2905	2905	0
395	20240318	143000	84253755	2905	2905	2905	2905	0
396	20240318	142900	84253755	2905	2905	2905	2905	8
397	20240318	142800	84230515	2905	2905	2905	2905	0
398	20240318	142700	84230515	2905	2905	2905	2905	0
399	20240318	142600	84230515	2905	2905	2905	2905	0
400	20240318	142500	84230515	2905	2905	2905	2905	200
401	20240318	142400	83649515	2920	2920	2920	2920	0
402	20240318	142300	83649515	2920	2920	2920	2920	0
403	20240318	142200	83649515	2920	2920	2920	2920	0
404	20240318	142100	83649515	2920	2920	2920	2920	0
405	20240318	142000	83649515	2920	2920	2920	2920	0
406	20240318	141900	83649515	2920	2920	2920	2920	0
407	20240318	141800	83649515	2920	2920	2920	2920	0
408	20240318	141700	83649515	2920	2920	2920	2920	0
409	20240318	141600	83649515	2920	2920	2920	2920	0
410	20240318	141500	83649515	2920	2920	2920	2920	0
411	20240318	141400	83649515	2920	2920	2920	2920	0
412	20240318	141300	83649515	2920	2920	2920	2920	0
413	20240318	141200	83649515	2920	2920	2920	2920	0
414	20240318	141100	83649515	2920	2920	2920	2920	0
415	20240318	141000	83649515	2920	2920	2920	2920	0
416	20240318	140900	83649515	2920	2920	2920	2920	0
417	20240318	140800	83649515	2920	2920	2920	2920	0
418	20240318	140700	83649515	2920	2920	2920	2920	0
419	20240318	140600	83649515	2920	2920	2920	2920	0
420	20240318	140500	83649515	2920	2920	2920	2920	0
421	20240318	140400	83649515	2920	2920	2920	2920	1
422	20240318	140300	83646595	2900	2900	2900	2900	0
423	20240318	140200	83646595	2900	2900	2900	2900	0
424	20240318	140100	83646595	2900	2900	2900	2900	0
425	20240318	140000	83646595	2900	2900	2900	2900	0
426	20240318	135900	83646595	2900	2900	2900	2900	0
427	20240318	135800	83646595	2900	2900	2900	2900	0
428	20240318	135700	83646595	2900	2905	2910	2900	288
429	20240318	135600	82811380	2920	2920	2920	2920	0
430	20240318	135500	82811380	2920	2920	2920	2920	0
431	20240318	135400	82811380	2920	2920	2920	2920	0
432	20240318	135300	82811380	2920	2920	2920	2920	1
433	20240318	135200	82808460	2920	2920	2920	2920	0
434	20240318	135100	82808460	2920	2920	2920	2920	0
435	20240318	135000	82808460	2920	2900	2920	2900	101
436	20240318	134900	82515540	2900	2900	2900	2900	91
437	20240318	134800	82251640	2905	2905	2905	2905	8
438	20240318	134700	82228400	2910	2910	2910	2910	1
439	20240318	134600	82225490	2920	2920	2920	2920	0
440	20240318	134500	82225490	2920	2920	2920	2920	0
441	20240318	134400	82225490	2920	2920	2920	2920	0
442	20240318	134300	82225490	2920	2920	2920	2920	0
443	20240318	134200	82225490	2920	2920	2920	2920	0
444	20240318	134100	82225490	2920	2920	2920	2920	0
445	20240318	134000	82225490	2920	2920	2920	2920	0
446	20240318	133900	82225490	2920	2920	2920	2920	0
447	20240318	133800	82225490	2920	2920	2920	2920	1
448	20240318	133700	82222570	2905	2905	2905	2905	1110
449	20240318	133600	78998020	2920	2920	2920	2920	0
450	20240318	133500	78998020	2920	2920	2920	2920	0
451	20240318	133400	78998020	2920	2920	2920	2920	0
452	20240318	133300	78998020	2920	2920	2920	2920	1
453	20240318	133200	78995100	2905	2905	2905	2905	0
454	20240318	133100	78995100	2905	2905	2905	2905	0
455	20240318	133000	78995100	2905	2905	2905	2905	30
456	20240318	132900	78907950	2920	2920	2920	2920	0
457	20240318	132800	78907950	2920	2920	2920	2920	0
458	20240318	132700	78907950	2920	2920	2920	2920	0
459	20240318	132600	78907950	2920	2920	2920	2920	0
460	20240318	132500	78907950	2920	2920	2920	2920	0
461	20240318	132400	78907950	2920	2905	2920	2905	135
462	20240318	132300	78515760	2910	2910	2910	2910	0
463	20240318	132200	78515760	2910	2910	2910	2910	0
464	20240318	132100	78515760	2910	2910	2910	2910	0
465	20240318	132000	78515760	2910	2910	2910	2910	0
466	20240318	131900	78515760	2910	2910	2910	2910	0
467	20240318	131800	78515760	2910	2910	2910	2910	0
468	20240318	131700	78515760	2910	2910	2910	2910	1000
469	20240318	131600	75605760	2915	2915	2915	2915	0
470	20240318	131500	75605760	2915	2915	2915	2915	0
471	20240318	131400	75605760	2915	2915	2915	2915	312
472	20240318	131300	74696280	2920	2920	2920	2920	0
473	20240318	131200	74696280	2920	2920	2920	2920	0
474	20240318	131100	74696280	2920	2920	2920	2920	0
475	20240318	131000	74696280	2920	2920	2920	2920	0
476	20240318	130900	74696280	2920	2920	2920	2920	29
477	20240318	130800	74611600	2925	2920	2925	2920	559
478	20240318	130700	72979315	2920	2920	2920	2920	0
479	20240318	130600	72979315	2920	2920	2920	2920	10
480	20240318	130500	72950115	2925	2925	2925	2925	0
481	20240318	130400	72950115	2925	2925	2925	2925	0
482	20240318	130300	72950115	2925	2925	2925	2925	0
483	20240318	130200	72950115	2925	2925	2925	2925	0
484	20240318	130100	72950115	2925	2925	2925	2925	0
485	20240318	130000	72950115	2925	2925	2925	2925	0
486	20240318	125900	72950115	2925	2925	2925	2925	0
487	20240318	125800	72950115	2925	2925	2925	2925	0
488	20240318	125700	72950115	2925	2925	2925	2925	0
489	20240318	125600	72950115	2925	2925	2925	2925	1
490	20240318	125500	72947190	2925	2925	2925	2925	0
491	20240318	125400	72947190	2925	2925	2925	2925	0
492	20240318	125300	72947190	2925	2925	2925	2925	0
493	20240318	125200	72947190	2925	2925	2925	2925	0
494	20240318	125100	72947190	2925	2925	2925	2925	0
495	20240318	125000	72947190	2925	2920	2925	2920	100
496	20240318	124900	72654705	2925	2925	2925	2925	0
497	20240318	124800	72654705	2925	2925	2925	2925	0
498	20240318	124700	72654705	2925	2925	2925	2925	0
499	20240318	124600	72654705	2925	2925	2925	2925	0
500	20240318	124500	72654705	2925	2925	2925	2925	0
501	20240318	124400	72654705	2925	2925	2925	2925	0
502	20240318	124300	72654705	2925	2925	2925	2925	0
503	20240318	124200	72654705	2925	2925	2925	2925	0
504	20240318	124100	72654705	2925	2925	2925	2925	0
505	20240318	124000	72654705	2925	2925	2925	2925	0
506	20240318	123900	72654705	2925	2925	2925	2925	0
507	20240318	123800	72654705	2925	2925	2925	2925	0
508	20240318	123700	72654705	2925	2925	2925	2925	0
509	20240318	123600	72654705	2925	2925	2925	2925	0
510	20240318	123500	72654705	2925	2925	2925	2925	573
511	20240318	123400	70978680	2925	2925	2925	2925	0
512	20240318	123300	70978680	2925	2925	2925	2925	183
513	20240318	123200	70443405	2925	2925	2925	2925	0
514	20240318	123100	70443405	2925	2925	2925	2920	30
515	20240318	123000	70355705	2925	2905	2925	2905	223
516	20240318	122900	69707870	2905	2905	2905	2905	0
517	20240318	122800	69707870	2905	2910	2910	2905	598
518	20240318	122700	67969190	2925	2915	2925	2915	260
519	20240318	122600	67211280	2925	2925	2925	2925	0
520	20240318	122500	67211280	2925	2925	2925	2925	0
521	20240318	122400	67211280	2925	2915	2925	2915	142
522	20240318	122300	66797340	2915	2915	2915	2915	0
523	20240318	122200	66797340	2915	2915	2915	2915	0
524	20240318	122100	66797340	2915	2915	2915	2915	0
525	20240318	122000	66797340	2915	2915	2915	2915	0
526	20240318	121900	66797340	2915	2915	2915	2915	19
527	20240318	121800	66741955	2915	2915	2915	2915	0
528	20240318	121700	66741955	2915	2915	2915	2915	0
529	20240318	121600	66741955	2915	2915	2915	2915	0
530	20240318	121500	66741955	2915	2915	2915	2915	10
531	20240318	121400	66712805	2915	2915	2915	2915	0
532	20240318	121300	66712805	2915	2915	2915	2915	181
533	20240318	121200	66185190	2925	2925	2925	2925	0
534	20240318	121100	66185190	2925	2925	2925	2925	0
535	20240318	121000	66185190	2925	2925	2925	2925	50
536	20240318	120900	66038940	2925	2920	2925	2920	25
537	20240318	120800	65965910	2920	2920	2920	2920	0
538	20240318	120700	65965910	2920	2920	2920	2920	0
539	20240318	120600	65965910	2920	2920	2920	2920	0
540	20240318	120500	65965910	2920	2920	2920	2920	0
541	20240318	120400	65965910	2920	2920	2920	2920	0
542	20240318	120300	65965910	2920	2920	2920	2920	0
543	20240318	120200	65965910	2920	2920	2920	2920	0
544	20240318	120100	65965910	2920	2920	2920	2920	0
545	20240318	120000	65965910	2920	2920	2920	2920	0
546	20240318	115900	65965910	2920	2920	2920	2920	0
547	20240318	115800	65965910	2920	2920	2920	2920	0
548	20240318	115700	65965910	2920	2920	2920	2920	361
549	20240318	115600	64911790	2925	2930	2930	2925	31
550	20240318	115500	64821110	2925	2930	2930	2925	6
551	20240318	115400	64803555	2925	2925	2925	2925	209
552	20240318	115300	64192230	2925	2925	2925	2925	0
553	20240318	115200	64192230	2925	2925	2925	2925	207
554	20240318	115100	63586755	2925	2925	2925	2925	0
555	20240318	115000	63586755	2925	2925	2925	2925	1
556	20240318	114900	63583830	2920	2920	2920	2920	1139
557	20240318	114800	60257950	2920	2920	2920	2920	0
558	20240318	114700	60257950	2920	2920	2920	2920	100
559	20240318	114600	59965950	2920	2920	2920	2920	0
560	20240318	114500	59965950	2920	2920	2920	2920	0
561	20240318	114400	59965950	2920	2920	2920	2920	0
562	20240318	114300	59965950	2920	2920	2920	2920	0
563	20240318	114200	59965950	2920	2920	2920	2920	0
564	20240318	114100	59965950	2920	2910	2920	2910	113
565	20240318	114000	59637030	2910	2910	2910	2910	0
566	20240318	113900	59637030	2910	2910	2910	2910	0
567	20240318	113800	59637030	2910	2910	2910	2910	0
568	20240318	113700	59637030	2910	2910	2910	2910	20
569	20240318	113600	59578830	2910	2910	2910	2910	0
570	20240318	113500	59578830	2910	2910	2910	2910	0
571	20240318	113400	59578830	2910	2910	2910	2910	5
572	20240318	113300	59564280	2915	2915	2915	2915	493
573	20240318	113200	58127185	2915	2915	2915	2915	7
574	20240318	113100	58106780	2920	2920	2920	2920	0
575	20240318	113000	58106780	2920	2920	2920	2920	0
576	20240318	112900	58106780	2920	2920	2920	2920	0
577	20240318	112800	58106780	2920	2920	2920	2920	0
578	20240318	112700	58106780	2920	2920	2920	2920	1
579	20240318	112600	58103860	2920	2920	2920	2920	0
580	20240318	112500	58103860	2920	2920	2920	2920	0
581	20240318	112400	58103860	2920	2920	2920	2920	0
582	20240318	112300	58103860	2920	2920	2920	2920	0
583	20240318	112200	58103860	2920	2920	2920	2920	79
584	20240318	112100	57873180	2920	2920	2920	2920	0
585	20240318	112000	57873180	2920	2920	2920	2920	19
586	20240318	111900	57817700	2920	2920	2920	2920	41
587	20240318	111800	57697980	2920	2920	2920	2920	740
588	20240318	111700	55537180	2920	2920	2920	2920	0
589	20240318	111600	55537180	2920	2910	2920	2910	180
590	20240318	111500	55012550	2910	2905	2910	2905	509
591	20240318	111400	53533465	2900	2895	2900	2895	2000
592	20240318	111300	47733710	2895	2895	2895	2895	0
593	20240318	111200	47733710	2895	2890	2895	2890	3
594	20240318	111100	47725035	2900	2895	2900	2895	2
595	20240318	111000	47719240	2885	2885	2885	2885	40
596	20240318	110900	47603840	2885	2885	2885	2885	61
597	20240318	110800	47427855	2885	2895	2900	2885	290
598	20240318	110700	46589110	2895	2895	2895	2895	0
599	20240318	110600	46589110	2895	2895	2895	2895	0
600	20240318	110500	46589110	2895	2895	2895	2895	0
601	20240318	110400	46589110	2895	2895	2895	2895	0
602	20240318	110300	46589110	2895	2895	2895	2895	0
603	20240318	110200	46589110	2895	2895	2895	2895	0
604	20240318	110100	46589110	2895	2895	2895	2895	0
605	20240318	110000	46589110	2895	2895	2895	2895	0
606	20240318	105900	46589110	2895	2895	2895	2895	0
607	20240318	105800	46589110	2895	2895	2895	2895	0
608	20240318	105700	46589110	2895	2895	2895	2895	0
609	20240318	105600	46589110	2895	2895	2895	2895	10
610	20240318	105500	46560160	2880	2880	2880	2880	0
611	20240318	105400	46560160	2880	2880	2880	2880	2
612	20240318	105300	46554400	2900	2895	2900	2880	518
613	20240318	105200	45061935	2900	2885	2900	2885	33
614	20240318	105100	44966435	2880	2880	2880	2880	371
615	20240318	105000	43897955	2880	2880	2880	2880	0
616	20240318	104900	43897955	2880	2880	2880	2880	100
617	20240318	104800	43609955	2900	2900	2900	2900	100
618	20240318	104700	43319955	2880	2880	2880	2880	0
619	20240318	104600	43319955	2880	2880	2880	2880	0
620	20240318	104500	43319955	2880	2880	2880	2880	0
621	20240318	104400	43319955	2880	2880	2880	2880	0
622	20240318	104300	43319955	2880	2880	2880	2880	0
623	20240318	104200	43319955	2880	2880	2880	2880	0
624	20240318	104100	43319955	2880	2885	2885	2880	469
625	20240318	104000	41968235	2880	2880	2880	2880	440
626	20240318	103900	40701035	2880	2890	2890	2880	903
627	20240318	103800	38093005	2905	2890	2905	2890	199
628	20240318	103700	37517820	2905	2905	2905	2905	0
629	20240318	103600	37517820	2905	2905	2905	2905	408
630	20240318	103500	36332580	2910	2910	2910	2910	4
631	20240318	103400	36320940	2910	2885	2910	2880	75
632	20240318	103300	36104205	2890	2890	2890	2890	80
633	20240318	103200	35873005	2910	2900	2910	2890	659
634	20240318	103100	33964830	2920	2915	2930	2890	2782
635	20240318	103000	25883065	2915	2875	2915	2875	3340
636	20240318	102900	16191665	2875	2860	2875	2860	188
637	20240318	102800	15653860	2860	2845	2860	2845	1935
638	20240318	102700	10125565	2850	2850	2850	2850	0
639	20240318	102600	10125565	2850	2850	2850	2850	1
640	20240318	102500	10122715	2840	2840	2840	2840	0
641	20240318	102400	10122715	2840	2840	2840	2840	0
642	20240318	102300	10122715	2840	2840	2840	2840	0
643	20240318	102200	10122715	2840	2840	2840	2840	0
644	20240318	102100	10122715	2840	2840	2840	2840	0
645	20240318	102000	10122715	2840	2840	2840	2840	1
646	20240318	101900	10119875	2850	2850	2850	2850	0
647	20240318	101800	10119875	2850	2850	2850	2850	0
648	20240318	101700	10119875	2850	2850	2850	2850	2
649	20240318	101600	10114175	2850	2850	2850	2850	0
650	20240318	101500	10114175	2850	2850	2850	2850	0
651	20240318	101400	10114175	2850	2850	2850	2850	0
652	20240318	101300	10114175	2850	2850	2850	2850	0
653	20240318	101200	10114175	2850	2850	2850	2850	0
654	20240318	101100	10114175	2850	2845	2850	2845	2
655	20240318	101000	10108480	2850	2850	2850	2850	0
656	20240318	100900	10108480	2850	2850	2850	2850	0
657	20240318	100800	10108480	2850	2850	2850	2850	0
658	20240318	100700	10108480	2850	2850	2850	2850	0
659	20240318	100600	10108480	2850	2850	2850	2850	0
660	20240318	100500	10108480	2850	2850	2850	2850	11
661	20240318	100400	10077130	2850	2850	2850	2850	0
662	20240318	100300	10077130	2850	2850	2850	2850	0
663	20240318	100200	10077130	2850	2850	2850	2850	0
664	20240318	100100	10077130	2850	2850	2850	2850	0
665	20240318	100000	10077130	2850	2850	2850	2850	2
666	20240318	095900	10071430	2850	2850	2850	2850	0
667	20240318	095800	10071430	2850	2850	2850	2850	0
668	20240318	095700	10071430	2850	2850	2850	2850	0
669	20240318	095600	10071430	2850	2850	2850	2850	7
670	20240318	095500	10051480	2850	2850	2850	2850	0
671	20240318	095400	10051480	2850	2850	2850	2850	0
672	20240318	095300	10051480	2850	2830	2850	2830	2
673	20240318	095200	10045800	2850	2850	2850	2850	20
674	20240318	095100	9988800	2850	2850	2850	2850	0
675	20240318	095000	9988800	2850	2850	2850	2850	0
676	20240318	094900	9988800	2850	2850	2850	2850	0
677	20240318	094800	9988800	2850	2850	2850	2850	0
678	20240318	094700	9988800	2850	2850	2850	2850	0
679	20240318	094600	9988800	2850	2850	2850	2850	5
680	20240318	094500	9974550	2850	2850	2850	2850	0
681	20240318	094400	9974550	2850	2850	2850	2850	0
682	20240318	094300	9974550	2850	2850	2850	2850	0
683	20240318	094200	9974550	2850	2850	2850	2850	1
684	20240318	094100	9971700	2830	2830	2830	2830	700
685	20240318	094000	7990700	2850	2850	2850	2850	0
686	20240318	093900	7990700	2850	2850	2850	2850	1
687	20240318	093800	7987850	2830	2830	2830	2830	0
688	20240318	093700	7987850	2830	2830	2830	2830	0
689	20240318	093600	7987850	2830	2830	2830	2830	0
690	20240318	093500	7987850	2830	2830	2830	2830	0
691	20240318	093400	7987850	2830	2850	2850	2830	366
692	20240318	093300	6948450	2850	2850	2850	2850	0
693	20240318	093200	6948450	2850	2850	2850	2850	0
694	20240318	093100	6948450	2850	2850	2850	2850	0
695	20240318	093000	6948450	2850	2850	2850	2850	0
696	20240318	092900	6948450	2850	2850	2850	2850	0
697	20240318	092800	6948450	2850	2850	2850	2850	0
698	20240318	092700	6948450	2850	2845	2850	2845	3
699	20240318	092600	6939910	2850	2850	2850	2850	0
700	20240318	092500	6939910	2850	2850	2850	2850	0
701	20240318	092400	6939910	2850	2850	2850	2850	0
702	20240318	092300	6939910	2850	2850	2850	2850	0
703	20240318	092200	6939910	2850	2845	2850	2845	2
704	20240318	092100	6934215	2850	2850	2850	2850	0
705	20240318	092000	6934215	2850	2850	2850	2850	0
706	20240318	091900	6934215	2850	2850	2850	2850	0
707	20240318	091800	6934215	2850	2850	2850	2850	0
708	20240318	091700	6934215	2850	2840	2850	2840	487
709	20240318	091600	5548800	2840	2825	2840	2825	6
710	20240318	091500	5531795	2840	2840	2840	2840	20
711	20240318	091400	5474995	2840	2840	2840	2825	16
712	20240318	091300	5429585	2835	2830	2835	2825	90
713	20240318	091200	5174645	2840	2840	2840	2835	3
714	20240318	091100	5166130	2835	2840	2845	2835	1511
715	20240318	091000	868145	2840	2830	2840	2825	56
716	20240318	090900	709540	2840	2835	2840	2835	3
717	20240318	090800	701030	2840	2840	2840	2840	0
718	20240318	090700	701030	2840	2840	2840	2840	0
719	20240318	090600	701030	2840	2835	2840	2835	71
720	20240318	090500	499540	2835	2835	2835	2835	30
721	20240318	090400	414490	2835	2835	2835	2835	30
722	20240318	090300	329440	2840	2840	2840	2840	0
723	20240318	090200	329440	2840	2840	2840	2840	0
724	20240318	090100	329440	2840	2840	2840	2840	0
725	20240318	090000	329440	2840	2840	2840	2840	115