KissMeData/347740/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	211000	307739765	2930	2930	2930	2930	76
3	20240322	210900	307739765	2930	2930	2930	2930	0
4	20240322	210800	307739765	2930	2930	2930	2930	0
5	20240322	210700	307739765	2930	2930	2930	2930	0
6	20240322	210600	307739765	2930	2930	2930	2930	0
7	20240322	210500	307739765	2930	2930	2930	2930	0
8	20240322	210400	307739765	2930	2930	2930	2930	0
9	20240322	210300	307739765	2930	2930	2930	2930	0
10	20240322	210200	307739765	2930	2930	2930	2930	0
11	20240322	210100	307739765	2930	2930	2930	2930	0
12	20240322	210000	307739765	2930	2930	2930	2930	0
13	20240322	205900	307739765	2930	2930	2930	2930	0
14	20240322	205800	307739765	2930	2930	2930	2930	0
15	20240322	205700	307739765	2930	2930	2930	2930	0
16	20240322	205600	307739765	2930	2930	2930	2930	0
17	20240322	205500	307739765	2930	2930	2930	2930	0
18	20240322	205400	307739765	2930	2930	2930	2930	0
19	20240322	205300	307739765	2930	2930	2930	2930	0
20	20240322	205200	307739765	2930	2930	2930	2930	0
21	20240322	205100	307739765	2930	2930	2930	2930	0
22	20240322	205000	307739765	2930	2930	2930	2930	0
23	20240322	204900	307739765	2930	2930	2930	2930	0
24	20240322	204800	307739765	2930	2930	2930	2930	0
25	20240322	204700	307739765	2930	2930	2930	2930	0
26	20240322	204600	307739765	2930	2930	2930	2930	0
27	20240322	204500	307739765	2930	2930	2930	2930	0
28	20240322	204400	307739765	2930	2930	2930	2930	0
29	20240322	204300	307739765	2930	2930	2930	2930	0
30	20240322	204200	307739765	2930	2930	2930	2930	0
31	20240322	204100	307739765	2930	2930	2930	2930	0
32	20240322	204000	307739765	2930	2930	2930	2930	76
33	20240322	203900	307739765	2930	2930	2930	2930	0
34	20240322	203800	307739765	2930	2930	2930	2930	0
35	20240322	203700	307739765	2930	2930	2930	2930	0
36	20240322	203600	307739765	2930	2930	2930	2930	0
37	20240322	203500	307739765	2930	2930	2930	2930	0
38	20240322	203400	307739765	2930	2930	2930	2930	0
39	20240322	203300	307739765	2930	2930	2930	2930	0
40	20240322	203200	307739765	2930	2930	2930	2930	0
41	20240322	203100	307739765	2930	2930	2930	2930	0
42	20240322	203000	307739765	2930	2930	2930	2930	0
43	20240322	202900	307739765	2930	2930	2930	2930	0
44	20240322	202800	307739765	2930	2930	2930	2930	0
45	20240322	202700	307739765	2930	2930	2930	2930	0
46	20240322	202600	307739765	2930	2930	2930	2930	0
47	20240322	202500	307739765	2930	2930	2930	2930	0
48	20240322	202400	307739765	2930	2930	2930	2930	0
49	20240322	202300	307739765	2930	2930	2930	2930	0
50	20240322	202200	307739765	2930	2930	2930	2930	0
51	20240322	202100	307739765	2930	2930	2930	2930	0
52	20240322	202000	307739765	2930	2930	2930	2930	0
53	20240322	201900	307739765	2930	2930	2930	2930	0
54	20240322	201800	307739765	2930	2930	2930	2930	0
55	20240322	201700	307739765	2930	2930	2930	2930	0
56	20240322	201600	307739765	2930	2930	2930	2930	0
57	20240322	201500	307739765	2930	2930	2930	2930	0
58	20240322	201400	307739765	2930	2930	2930	2930	0
59	20240322	201300	307739765	2930	2930	2930	2930	0
60	20240322	201200	307739765	2930	2930	2930	2930	0
61	20240322	201100	307739765	2930	2930	2930	2930	0
62	20240322	201000	307739765	2930	2930	2930	2930	76
63	20240322	200900	307739765	2930	2930	2930	2930	0
64	20240322	200800	307739765	2930	2930	2930	2930	0
65	20240322	200700	307739765	2930	2930	2930	2930	0
66	20240322	200600	307739765	2930	2930	2930	2930	0
67	20240322	200500	307739765	2930	2930	2930	2930	0
68	20240322	200400	307739765	2930	2930	2930	2930	0
69	20240322	200300	307739765	2930	2930	2930	2930	0
70	20240322	200200	307739765	2930	2930	2930	2930	0
71	20240322	200100	307739765	2930	2930	2930	2930	0
72	20240322	200000	307739765	2930	2930	2930	2930	0
73	20240322	195900	307739765	2930	2930	2930	2930	0
74	20240322	195800	307739765	2930	2930	2930	2930	0
75	20240322	195700	307739765	2930	2930	2930	2930	0
76	20240322	195600	307739765	2930	2930	2930	2930	0
77	20240322	195500	307739765	2930	2930	2930	2930	0
78	20240322	195400	307739765	2930	2930	2930	2930	0
79	20240322	195300	307739765	2930	2930	2930	2930	0
80	20240322	195200	307739765	2930	2930	2930	2930	0
81	20240322	195100	307739765	2930	2930	2930	2930	0
82	20240322	195000	307739765	2930	2930	2930	2930	0
83	20240322	194900	307739765	2930	2930	2930	2930	0
84	20240322	194800	307739765	2930	2930	2930	2930	0
85	20240322	194700	307739765	2930	2930	2930	2930	0
86	20240322	194600	307739765	2930	2930	2930	2930	0
87	20240322	194500	307739765	2930	2930	2930	2930	0
88	20240322	194400	307739765	2930	2930	2930	2930	0
89	20240322	194300	307739765	2930	2930	2930	2930	0
90	20240322	194200	307739765	2930	2930	2930	2930	0
91	20240322	194100	307739765	2930	2930	2930	2930	0
92	20240322	194000	307739765	2930	2930	2930	2930	76
93	20240322	193900	307739765	2930	2930	2930	2930	0
94	20240322	193800	307739765	2930	2930	2930	2930	0
95	20240322	193700	307739765	2930	2930	2930	2930	0
96	20240322	193600	307739765	2930	2930	2930	2930	0
97	20240322	193500	307739765	2930	2930	2930	2930	0
98	20240322	193400	307739765	2930	2930	2930	2930	0
99	20240322	193300	307739765	2930	2930	2930	2930	0
100	20240322	193200	307739765	2930	2930	2930	2930	0
101	20240322	193100	307739765	2930	2930	2930	2930	0
102	20240322	193000	307739765	2930	2930	2930	2930	0
103	20240322	192900	307739765	2930	2930	2930	2930	0
104	20240322	192800	307739765	2930	2930	2930	2930	0
105	20240322	192700	307739765	2930	2930	2930	2930	0
106	20240322	192600	307739765	2930	2930	2930	2930	0
107	20240322	192500	307739765	2930	2930	2930	2930	0
108	20240322	192400	307739765	2930	2930	2930	2930	0
109	20240322	192300	307739765	2930	2930	2930	2930	0
110	20240322	192200	307739765	2930	2930	2930	2930	0
111	20240322	192100	307739765	2930	2930	2930	2930	0
112	20240322	192000	307739765	2930	2930	2930	2930	0
113	20240322	191900	307739765	2930	2930	2930	2930	0
114	20240322	191800	307739765	2930	2930	2930	2930	0
115	20240322	191700	307739765	2930	2930	2930	2930	0
116	20240322	191600	307739765	2930	2930	2930	2930	0
117	20240322	191500	307739765	2930	2930	2930	2930	0
118	20240322	191400	307739765	2930	2930	2930	2930	0
119	20240322	191300	307739765	2930	2930	2930	2930	0
120	20240322	191200	307739765	2930	2930	2930	2930	0
121	20240322	191100	307739765	2930	2930	2930	2930	0
122	20240322	191000	307739765	2930	2930	2930	2930	76
123	20240322	190900	307739765	2930	2930	2930	2930	0
124	20240322	190800	307739765	2930	2930	2930	2930	0
125	20240322	190700	307739765	2930	2930	2930	2930	0
126	20240322	190600	307739765	2930	2930	2930	2930	0
127	20240322	190500	307739765	2930	2930	2930	2930	0
128	20240322	190400	307739765	2930	2930	2930	2930	0
129	20240322	190300	307739765	2930	2930	2930	2930	0
130	20240322	190200	307739765	2930	2930	2930	2930	0
131	20240322	190100	307739765	2930	2930	2930	2930	0
132	20240322	190000	307739765	2930	2930	2930	2930	0
133	20240322	185900	307739765	2930	2930	2930	2930	0
134	20240322	185800	307739765	2930	2930	2930	2930	0
135	20240322	185700	307739765	2930	2930	2930	2930	0
136	20240322	185600	307739765	2930	2930	2930	2930	0
137	20240322	185500	307739765	2930	2930	2930	2930	0
138	20240322	185400	307739765	2930	2930	2930	2930	0
139	20240322	185300	307739765	2930	2930	2930	2930	0
140	20240322	185200	307739765	2930	2930	2930	2930	0
141	20240322	185100	307739765	2930	2930	2930	2930	0
142	20240322	185000	307739765	2930	2930	2930	2930	0
143	20240322	184900	307739765	2930	2930	2930	2930	0
144	20240322	184800	307739765	2930	2930	2930	2930	0
145	20240322	184700	307739765	2930	2930	2930	2930	0
146	20240322	184600	307739765	2930	2930	2930	2930	0
147	20240322	184500	307739765	2930	2930	2930	2930	0
148	20240322	184400	307739765	2930	2930	2930	2930	0
149	20240322	184300	307739765	2930	2930	2930	2930	0
150	20240322	184200	307739765	2930	2930	2930	2930	0
151	20240322	184100	307739765	2930	2930	2930	2930	0
152	20240322	184000	307739765	2930	2930	2930	2930	76
153	20240322	183900	307739765	2930	2930	2930	2930	0
154	20240322	183800	307739765	2930	2930	2930	2930	0
155	20240322	183700	307739765	2930	2930	2930	2930	0
156	20240322	183600	307739765	2930	2930	2930	2930	0
157	20240322	183500	307739765	2930	2930	2930	2930	0
158	20240322	183400	307739765	2930	2930	2930	2930	0
159	20240322	183300	307739765	2930	2930	2930	2930	0
160	20240322	183200	307739765	2930	2930	2930	2930	0
161	20240322	183100	307739765	2930	2930	2930	2930	0
162	20240322	183000	307739765	2930	2930	2930	2930	0
163	20240322	182900	307739765	2930	2930	2930	2930	0
164	20240322	182800	307739765	2930	2930	2930	2930	0
165	20240322	182700	307739765	2930	2930	2930	2930	0
166	20240322	182600	307739765	2930	2930	2930	2930	0
167	20240322	182500	307739765	2930	2930	2930	2930	0
168	20240322	182400	307739765	2930	2930	2930	2930	0
169	20240322	182300	307739765	2930	2930	2930	2930	0
170	20240322	182200	307739765	2930	2930	2930	2930	0
171	20240322	182100	307739765	2930	2930	2930	2930	0
172	20240322	182000	307739765	2930	2930	2930	2930	0
173	20240322	181900	307739765	2930	2930	2930	2930	0
174	20240322	181800	307739765	2930	2930	2930	2930	0
175	20240322	181700	307739765	2930	2930	2930	2930	0
176	20240322	181600	307739765	2930	2930	2930	2930	0
177	20240322	181500	307739765	2930	2930	2930	2930	0
178	20240322	181400	307739765	2930	2930	2930	2930	0
179	20240322	181300	307739765	2930	2930	2930	2930	0
180	20240322	181200	307739765	2930	2930	2930	2930	0
181	20240322	181100	307739765	2930	2930	2930	2930	0
182	20240322	181000	307739765	2930	2930	2930	2930	76
183	20240322	180900	307739765	2930	2930	2930	2930	0
184	20240322	180800	307739765	2930	2930	2930	2930	0
185	20240322	180700	307739765	2930	2930	2930	2930	0
186	20240322	180600	307739765	2930	2930	2930	2930	0
187	20240322	180500	307739765	2930	2930	2930	2930	0
188	20240322	180400	307739765	2930	2930	2930	2930	0
189	20240322	180300	307739765	2930	2930	2930	2930	0
190	20240322	180200	307739765	2930	2930	2930	2930	0
191	20240322	180100	307739765	2930	2930	2930	2930	0
192	20240322	180000	307739765	2930	2930	2930	2930	0
193	20240322	175900	307739765	2930	2930	2930	2930	0
194	20240322	175800	307739765	2930	2930	2930	2930	0
195	20240322	175700	307739765	2930	2930	2930	2930	0
196	20240322	175600	307739765	2930	2930	2930	2930	0
197	20240322	175500	307739765	2930	2930	2930	2930	0
198	20240322	175400	307739765	2930	2930	2930	2930	0
199	20240322	175300	307739765	2930	2930	2930	2930	0
200	20240322	175200	307739765	2930	2930	2930	2930	0
201	20240322	175100	307739765	2930	2930	2930	2930	0
202	20240322	175000	307739765	2930	2930	2930	2930	0
203	20240322	174900	307739765	2930	2930	2930	2930	0
204	20240322	174800	307739765	2930	2930	2930	2930	0
205	20240322	174700	307739765	2930	2930	2930	2930	0
206	20240322	174600	307739765	2930	2930	2930	2930	0
207	20240322	174500	307739765	2930	2930	2930	2930	0
208	20240322	174400	307739765	2930	2930	2930	2930	0
209	20240322	174300	307739765	2930	2930	2930	2930	0
210	20240322	174200	307739765	2930	2930	2930	2930	0
211	20240322	174100	307739765	2930	2930	2930	2930	0
212	20240322	174000	307739765	2930	2930	2930	2930	76
213	20240322	173900	307739765	2930	2930	2930	2930	0
214	20240322	173800	307739765	2930	2930	2930	2930	0
215	20240322	173700	307739765	2930	2930	2930	2930	0
216	20240322	173600	307739765	2930	2930	2930	2930	0
217	20240322	173500	307739765	2930	2930	2930	2930	0
218	20240322	173400	307739765	2930	2930	2930	2930	0
219	20240322	173300	307739765	2930	2930	2930	2930	0
220	20240322	173200	307739765	2930	2930	2930	2930	0
221	20240322	173100	307739765	2930	2930	2930	2930	0
222	20240322	173000	307739765	2930	2930	2930	2930	0
223	20240322	172900	307739765	2930	2930	2930	2930	0
224	20240322	172800	307739765	2930	2930	2930	2930	0
225	20240322	172700	307739765	2930	2930	2930	2930	0
226	20240322	172600	307739765	2930	2930	2930	2930	0
227	20240322	172500	307739765	2930	2930	2930	2930	0
228	20240322	172400	307739765	2930	2930	2930	2930	0
229	20240322	172300	307739765	2930	2930	2930	2930	0
230	20240322	172200	307739765	2930	2930	2930	2930	0
231	20240322	172100	307739765	2930	2930	2930	2930	0
232	20240322	172000	307739765	2930	2930	2930	2930	0
233	20240322	171900	307739765	2930	2930	2930	2930	0
234	20240322	171800	307739765	2930	2930	2930	2930	0
235	20240322	171700	307739765	2930	2930	2930	2930	0
236	20240322	171600	307739765	2930	2930	2930	2930	0
237	20240322	171500	307739765	2930	2930	2930	2930	0
238	20240322	171400	307739765	2930	2930	2930	2930	0
239	20240322	171300	307739765	2930	2930	2930	2930	0
240	20240322	171200	307739765	2930	2930	2930	2930	0
241	20240322	171100	307739765	2930	2930	2930	2930	0
242	20240322	171000	307739765	2930	2930	2930	2930	76
243	20240322	170900	307739765	2930	2930	2930	2930	0
244	20240322	170800	307739765	2930	2930	2930	2930	0
245	20240322	170700	307739765	2930	2930	2930	2930	0
246	20240322	170600	307739765	2930	2930	2930	2930	0
247	20240322	170500	307739765	2930	2930	2930	2930	0
248	20240322	170400	307739765	2930	2930	2930	2930	0
249	20240322	170300	307739765	2930	2930	2930	2930	0
250	20240322	170200	307739765	2930	2930	2930	2930	0
251	20240322	170100	307739765	2930	2930	2930	2930	0
252	20240322	170000	307739765	2930	2930	2930	2930	0
253	20240322	165900	307739765	2930	2930	2930	2930	0
254	20240322	165800	307739765	2930	2930	2930	2930	0
255	20240322	165700	307739765	2930	2930	2930	2930	0
256	20240322	165600	307739765	2930	2930	2930	2930	0
257	20240322	165500	307739765	2930	2930	2930	2930	0
258	20240322	165400	307739765	2930	2930	2930	2930	0
259	20240322	165300	307739765	2930	2930	2930	2930	0
260	20240322	165200	307739765	2930	2930	2930	2930	0
261	20240322	165100	307739765	2930	2930	2930	2930	0
262	20240322	165000	307739765	2930	2930	2930	2930	0
263	20240322	164900	307739765	2930	2930	2930	2930	0
264	20240322	164800	307739765	2930	2930	2930	2930	0
265	20240322	164700	307739765	2930	2930	2930	2930	0
266	20240322	164600	307739765	2930	2930	2930	2930	0
267	20240322	164500	307739765	2930	2930	2930	2930	0
268	20240322	164400	307739765	2930	2930	2930	2930	0
269	20240322	164300	307739765	2930	2930	2930	2930	0
270	20240322	164200	307739765	2930	2930	2930	2930	0
271	20240322	164100	307739765	2930	2930	2930	2930	0
272	20240322	164000	307739765	2930	2930	2930	2930	76
273	20240322	163900	307739765	2930	2930	2930	2930	0
274	20240322	163800	307739765	2930	2930	2930	2930	0
275	20240322	163700	307739765	2930	2930	2930	2930	0
276	20240322	163600	307739765	2930	2930	2930	2930	0
277	20240322	163500	307739765	2930	2930	2930	2930	0
278	20240322	163400	307739765	2930	2930	2930	2930	0
279	20240322	163300	307739765	2930	2930	2930	2930	0
280	20240322	163200	307739765	2930	2930	2930	2930	0
281	20240322	163100	307739765	2930	2930	2930	2930	0
282	20240322	163000	307739765	2930	2930	2930	2930	0
283	20240322	162900	307739765	2930	2930	2930	2930	0
284	20240322	162800	307739765	2930	2930	2930	2930	0
285	20240322	162700	307739765	2930	2930	2930	2930	0
286	20240322	162600	307739765	2930	2930	2930	2930	0
287	20240322	162500	307739765	2930	2930	2930	2930	0
288	20240322	162400	307739765	2930	2930	2930	2930	0
289	20240322	162300	307739765	2930	2930	2930	2930	0
290	20240322	162200	307739765	2930	2930	2930	2930	0
291	20240322	162100	307739765	2930	2930	2930	2930	0
292	20240322	162000	307739765	2930	2930	2930	2930	0
293	20240322	161900	307739765	2930	2930	2930	2930	0
294	20240322	161800	307739765	2930	2930	2930	2930	0
295	20240322	161700	307739765	2930	2930	2930	2930	0
296	20240322	161600	307739765	2930	2930	2930	2930	0
297	20240322	161500	307739765	2930	2930	2930	2930	0
298	20240322	161400	307739765	2930	2930	2930	2930	0
299	20240322	161300	307739765	2930	2930	2930	2930	0
300	20240322	161200	307739765	2930	2930	2930	2930	0
301	20240322	161100	307739765	2930	2930	2930	2930	0
302	20240322	161000	307739765	2930	2930	2930	2930	76
303	20240322	160900	307739765	2930	2930	2930	2930	0
304	20240322	160800	307739765	2930	2930	2930	2930	0
305	20240322	160700	307739765	2930	2930	2930	2930	0
306	20240322	160600	307739765	2930	2930	2930	2930	0
307	20240322	160500	307739765	2930	2930	2930	2930	0
308	20240322	160400	307739765	2930	2930	2930	2930	0
309	20240322	160300	307739765	2930	2930	2930	2930	0
310	20240322	160200	307739765	2930	2930	2930	2930	0
311	20240322	160100	307739765	2930	2930	2930	2930	0
312	20240322	160000	307739765	2930	2930	2930	2930	0
313	20240322	155900	307739765	2930	2930	2930	2930	0
314	20240322	155800	307739765	2930	2930	2930	2930	0
315	20240322	155700	307739765	2930	2930	2930	2930	0
316	20240322	155600	307739765	2930	2930	2930	2930	0
317	20240322	155500	307739765	2930	2930	2930	2930	0
318	20240322	155400	307739765	2930	2930	2930	2930	0
319	20240322	155300	307739765	2930	2930	2930	2930	0
320	20240322	155200	307739765	2930	2930	2930	2930	0
321	20240322	155100	307739765	2930	2930	2930	2930	0
322	20240322	155000	307739765	2930	2930	2930	2930	0
323	20240322	154900	307739765	2930	2930	2930	2930	0
324	20240322	154800	307739765	2930	2930	2930	2930	0
325	20240322	154700	307739765	2930	2930	2930	2930	0
326	20240322	154600	307739765	2930	2930	2930	2930	0
327	20240322	154500	307739765	2930	2930	2930	2930	0
328	20240322	154400	307739765	2930	2930	2930	2930	0
329	20240322	154300	307739765	2930	2930	2930	2930	0
330	20240322	154200	307739765	2930	2930	2930	2930	0
331	20240322	154100	307739765	2930	2930	2930	2930	0
332	20240322	154000	307739765	2930	2930	2930	2930	76
333	20240322	153900	307739765	2930	2930	2930	2930	0
334	20240322	153800	307739765	2930	2930	2930	2930	0
335	20240322	153700	307739765	2930	2930	2930	2930	0
336	20240322	153600	307739765	2930	2930	2930	2930	0
337	20240322	153500	307739765	2930	2930	2930	2930	0
338	20240322	153400	307739765	2930	2930	2930	2930	0
339	20240322	153300	307739765	2930	2930	2930	2930	0
340	20240322	153200	307739765	2930	2930	2930	2930	0
341	20240322	153100	307739765	2930	2930	2930	2930	0
342	20240322	153000	307739765	2930	2930	2930	2930	76
343	20240322	152900	307517085	2915	2915	2915	2915	0
344	20240322	152800	307517085	2915	2915	2915	2915	0
345	20240322	152700	307517085	2915	2915	2915	2915	0
346	20240322	152600	307517085	2915	2915	2915	2915	0
347	20240322	152500	307517085	2915	2915	2915	2915	0
348	20240322	152400	307517085	2915	2915	2915	2915	0
349	20240322	152300	307517085	2915	2915	2915	2915	0
350	20240322	152200	307517085	2915	2915	2915	2915	0
351	20240322	152100	307517085	2915	2915	2915	2915	0
352	20240322	152000	307517085	2915	2915	2915	2915	0
353	20240322	151900	307517085	2915	2920	2920	2915	139
354	20240322	151800	307111400	2925	2920	2925	2920	426
355	20240322	151700	305867380	2920	2920	2920	2920	10
356	20240322	151600	305838180	2915	2915	2915	2915	24
357	20240322	151500	305768220	2915	2915	2915	2915	0
358	20240322	151400	305768220	2915	2915	2915	2915	32
359	20240322	151300	305674940	2915	2915	2915	2915	0
360	20240322	151200	305674940	2915	2915	2915	2915	385
361	20240322	151100	304552665	2915	2915	2915	2915	0
362	20240322	151000	304552665	2915	2915	2915	2915	10
363	20240322	150900	304523515	2920	2920	2920	2920	0
364	20240322	150800	304523515	2920	2920	2920	2920	4
365	20240322	150700	304511835	2920	2920	2920	2920	0
366	20240322	150600	304511835	2920	2920	2920	2920	297
367	20240322	150500	303644595	2920	2920	2920	2920	39
368	20240322	150400	303530715	2920	2920	2920	2920	770
369	20240322	150300	301282315	2920	2920	2920	2920	20
370	20240322	150200	301223915	2920	2925	2925	2920	19
371	20240322	150100	301168385	2935	2935	2935	2935	0
372	20240322	150000	301168385	2935	2935	2935	2935	923
373	20240322	145900	298459380	2920	2920	2920	2920	601
374	20240322	145800	296704460	2920	2920	2920	2920	0
375	20240322	145700	296704460	2920	2920	2920	2920	0
376	20240322	145600	296704460	2920	2920	2920	2920	0
377	20240322	145500	296704460	2920	2920	2920	2920	0
378	20240322	145400	296704460	2920	2920	2920	2920	200
379	20240322	145300	296120460	2920	2925	2935	2920	406
380	20240322	145200	294928980	2925	2925	2925	2925	0
381	20240322	145100	294928980	2925	2925	2925	2925	0
382	20240322	145000	294928980	2925	2925	2925	2925	0
383	20240322	144900	294928980	2925	2925	2925	2925	0
384	20240322	144800	294928980	2925	2925	2925	2925	2
385	20240322	144700	294923130	2930	2930	2930	2930	1000
386	20240322	144600	291993130	2930	2930	2930	2930	0
387	20240322	144500	291993130	2930	2930	2930	2930	2000
388	20240322	144400	286133130	2930	2930	2930	2930	1488
389	20240322	144300	281773290	2930	2930	2930	2930	0
390	20240322	144200	281773290	2930	2930	2930	2930	0
391	20240322	144100	281773290	2930	2930	2930	2930	9
392	20240322	144000	281746920	2930	2930	2930	2930	100
393	20240322	143900	281453920	2930	2930	2930	2930	654
394	20240322	143800	279537700	2930	2930	2930	2930	0
395	20240322	143700	279537700	2930	2930	2930	2930	0
396	20240322	143600	279537700	2930	2930	2930	2930	0
397	20240322	143500	279537700	2930	2930	2930	2930	0
398	20240322	143400	279537700	2930	2920	2930	2920	1166
399	20240322	143300	276121370	2920	2920	2920	2920	344
400	20240322	143200	275116890	2920	2920	2920	2920	0
401	20240322	143100	275116890	2920	2920	2920	2920	0
402	20240322	143000	275116890	2920	2920	2920	2920	0
403	20240322	142900	275116890	2920	2920	2920	2920	0
404	20240322	142800	275116890	2920	2920	2920	2920	0
405	20240322	142700	275116890	2920	2920	2920	2920	0
406	20240322	142600	275116890	2920	2920	2920	2920	0
407	20240322	142500	275116890	2920	2920	2920	2920	20
408	20240322	142400	275058490	2920	2920	2920	2920	1500
409	20240322	142300	270678490	2920	2920	2920	2920	0
410	20240322	142200	270678490	2920	2920	2920	2920	0
411	20240322	142100	270678490	2920	2920	2920	2920	0
412	20240322	142000	270678490	2920	2920	2920	2920	0
413	20240322	141900	270678490	2920	2920	2920	2920	0
414	20240322	141800	270678490	2920	2920	2920	2920	0
415	20240322	141700	270678490	2920	2920	2920	2920	500
416	20240322	141600	269218490	2920	2920	2920	2920	269
417	20240322	141500	268433010	2920	2920	2920	2920	0
418	20240322	141400	268433010	2920	2920	2920	2920	0
419	20240322	141300	268433010	2920	2920	2920	2920	1000
420	20240322	141200	265513010	2920	2920	2920	2920	0
421	20240322	141100	265513010	2920	2920	2920	2920	30
422	20240322	141000	265425410	2920	2920	2920	2920	0
423	20240322	140900	265425410	2920	2920	2920	2920	0
424	20240322	140800	265425410	2920	2920	2920	2920	0
425	20240322	140700	265425410	2920	2920	2920	2920	0
426	20240322	140600	265425410	2920	2920	2920	2920	2000
427	20240322	140500	259585410	2920	2920	2920	2920	0
428	20240322	140400	259585410	2920	2920	2920	2920	0
429	20240322	140300	259585410	2920	2925	2925	2920	830
430	20240322	140200	257159280	2925	2925	2925	2925	0
431	20240322	140100	257159280	2925	2925	2925	2925	25
432	20240322	140000	257086155	2930	2930	2930	2930	0
433	20240322	135900	257086155	2930	2930	2930	2930	0
434	20240322	135800	257086155	2930	2930	2930	2930	0
435	20240322	135700	257086155	2930	2930	2930	2930	912
436	20240322	135600	254413995	2930	2930	2930	2930	88
437	20240322	135500	254156155	2930	2930	2930	2930	257
438	20240322	135400	253403145	2930	2930	2930	2930	200
439	20240322	135300	252817145	2935	2935	2935	2935	0
440	20240322	135200	252817145	2935	2935	2935	2935	312
441	20240322	135100	251901425	2935	2935	2935	2935	369
442	20240322	135000	250818410	2930	2930	2930	2930	0
443	20240322	134900	250818410	2930	2930	2930	2930	0
444	20240322	134800	250818410	2930	2930	2930	2930	50
445	20240322	134700	250671910	2930	2930	2930	2930	150
446	20240322	134600	250232410	2930	2930	2930	2930	1
447	20240322	134500	250229480	2930	2930	2930	2930	0
448	20240322	134400	250229480	2930	2930	2930	2930	0
449	20240322	134300	250229480	2930	2930	2930	2930	21
450	20240322	134200	250167950	2930	2930	2930	2930	0
451	20240322	134100	250167950	2930	2930	2930	2930	0
452	20240322	134000	250167950	2930	2930	2930	2930	300
453	20240322	133900	249288950	2930	2930	2930	2930	38
454	20240322	133800	249177610	2935	2935	2935	2935	0
455	20240322	133700	249177610	2935	2935	2935	2935	562
456	20240322	133600	247528140	2935	2935	2935	2935	748
457	20240322	133500	245332760	2940	2940	2940	2940	0
458	20240322	133400	245332760	2940	2940	2940	2940	0
459	20240322	133300	245332760	2940	2940	2940	2940	0
460	20240322	133200	245332760	2940	2940	2940	2940	269
461	20240322	133100	244541900	2935	2935	2935	2935	0
462	20240322	133000	244541900	2935	2935	2935	2935	0
463	20240322	132900	244541900	2935	2935	2935	2935	0
464	20240322	132800	244541900	2935	2935	2935	2935	173
465	20240322	132700	244034145	2935	2935	2935	2935	5
466	20240322	132600	244019470	2940	2940	2940	2940	100
467	20240322	132500	243725470	2935	2935	2935	2935	0
468	20240322	132400	243725470	2935	2935	2935	2935	0
469	20240322	132300	243725470	2935	2935	2935	2935	9
470	20240322	132200	243699055	2935	2935	2935	2935	0
471	20240322	132100	243699055	2935	2935	2935	2935	0
472	20240322	132000	243699055	2935	2930	2935	2925	391
473	20240322	131900	242553520	2925	2925	2925	2925	0
474	20240322	131800	242553520	2925	2925	2925	2925	0
475	20240322	131700	242553520	2925	2925	2925	2925	0
476	20240322	131600	242553520	2925	2925	2925	2925	0
477	20240322	131500	242553520	2925	2925	2925	2925	0
478	20240322	131400	242553520	2925	2925	2925	2925	0
479	20240322	131300	242553520	2925	2925	2925	2925	0
480	20240322	131200	242553520	2925	2925	2925	2925	0
481	20240322	131100	242553520	2925	2925	2925	2925	430
482	20240322	131000	241295770	2925	2925	2925	2925	1
483	20240322	130900	241292845	2925	2925	2925	2925	660
484	20240322	130800	239362345	2935	2935	2935	2935	2435
485	20240322	130700	232215620	2935	2935	2935	2935	4326
486	20240322	130600	219518810	2925	2925	2925	2925	370
487	20240322	130500	218436560	2925	2925	2925	2925	0
488	20240322	130400	218436560	2925	2925	2925	2925	0
489	20240322	130300	218436560	2925	2925	2925	2925	164
490	20240322	130200	217956860	2930	2930	2930	2930	0
491	20240322	130100	217956860	2930	2930	2930	2930	52
492	20240322	130000	217804500	2935	2935	2935	2935	0
493	20240322	125900	217804500	2935	2935	2935	2935	0
494	20240322	125800	217804500	2935	2935	2935	2935	0
495	20240322	125700	217804500	2935	2935	2935	2935	0
496	20240322	125600	217804500	2935	2935	2935	2935	0
497	20240322	125500	217804500	2935	2935	2935	2935	0
498	20240322	125400	217804500	2935	2935	2935	2935	0
499	20240322	125300	217804500	2935	2935	2935	2935	0
500	20240322	125200	217804500	2935	2935	2935	2935	0
501	20240322	125100	217804500	2935	2935	2935	2935	0
502	20240322	125000	217804500	2935	2930	2935	2930	400
503	20240322	124900	216630540	2935	2935	2935	2935	0
504	20240322	124800	216630540	2935	2935	2935	2935	0
505	20240322	124700	216630540	2935	2935	2935	2935	0
506	20240322	124600	216630540	2935	2935	2935	2935	0
507	20240322	124500	216630540	2935	2935	2935	2935	0
508	20240322	124400	216630540	2935	2935	2935	2935	0
509	20240322	124300	216630540	2935	2935	2935	2935	0
510	20240322	124200	216630540	2935	2935	2935	2935	0
511	20240322	124100	216630540	2935	2935	2935	2935	0
512	20240322	124000	216630540	2935	2935	2935	2935	0
513	20240322	123900	216630540	2935	2935	2935	2935	0
514	20240322	123800	216630540	2935	2935	2935	2935	0
515	20240322	123700	216630540	2935	2935	2935	2935	35
516	20240322	123600	216527815	2910	2910	2910	2910	2
517	20240322	123500	216521995	2910	2910	2910	2910	380
518	20240322	123400	215416195	2910	2910	2910	2910	0
519	20240322	123300	215416195	2910	2910	2910	2910	2031
520	20240322	123200	209505985	2910	2910	2910	2910	0
521	20240322	123100	209505985	2910	2920	2920	2910	5005
522	20240322	123000	194891435	2920	2920	2920	2920	0
523	20240322	122900	194891435	2920	2920	2920	2920	0
524	20240322	122800	194891435	2920	2920	2920	2920	0
525	20240322	122700	194891435	2920	2920	2920	2920	502
526	20240322	122600	193425595	2935	2935	2935	2935	0
527	20240322	122500	193425595	2935	2935	2935	2935	0
528	20240322	122400	193425595	2935	2935	2935	2935	35
529	20240322	122300	193322870	2935	2935	2935	2935	0
530	20240322	122200	193322870	2935	2935	2935	2920	1814
531	20240322	122100	188025780	2935	2935	2935	2935	2
532	20240322	122000	188019910	2935	2935	2935	2935	0
533	20240322	121900	188019910	2935	2935	2935	2935	433
534	20240322	121800	186749055	2935	2935	2935	2935	200
535	20240322	121700	186162055	2935	2920	2935	2920	6514
536	20240322	121600	167110030	2910	2910	2910	2910	1000
537	20240322	121500	164200030	2925	2925	2925	2925	0
538	20240322	121400	164200030	2925	2925	2925	2925	1
539	20240322	121300	164197105	2920	2920	2920	2920	0
540	20240322	121200	164197105	2920	2915	2920	2915	2659
541	20240322	121100	156436325	2900	2900	2900	2900	0
542	20240322	121000	156436325	2900	2900	2900	2900	470
543	20240322	120900	155073325	2900	2900	2900	2900	0
544	20240322	120800	155073325	2900	2900	2900	2900	0
545	20240322	120700	155073325	2900	2900	2900	2900	0
546	20240322	120600	155073325	2900	2900	2900	2900	0
547	20240322	120500	155073325	2900	2900	2900	2900	0
548	20240322	120400	155073325	2900	2900	2900	2900	815
549	20240322	120300	152709825	2910	2910	2910	2910	1333
550	20240322	120200	148830795	2905	2915	2915	2905	1001
551	20240322	120100	145912890	2905	2905	2905	2905	0
552	20240322	120000	145912890	2905	2905	2905	2905	502
553	20240322	115900	144454580	2905	2905	2905	2905	300
554	20240322	115800	143583080	2905	2905	2905	2905	2
555	20240322	115700	143577270	2915	2915	2915	2915	203
556	20240322	115600	142985525	2915	2915	2915	2915	0
557	20240322	115500	142985525	2915	2915	2915	2915	0
558	20240322	115400	142985525	2915	2915	2915	2915	0
559	20240322	115300	142985525	2915	2910	2915	2910	190
560	20240322	115200	142432125	2910	2910	2910	2910	200
561	20240322	115100	141850125	2910	2910	2910	2910	0
562	20240322	115000	141850125	2910	2910	2910	2910	0
563	20240322	114900	141850125	2910	2910	2910	2910	0
564	20240322	114800	141850125	2910	2910	2910	2910	60
565	20240322	114700	141675525	2910	2910	2910	2910	0
566	20240322	114600	141675525	2910	2910	2910	2910	1
567	20240322	114500	141672615	2910	2910	2910	2910	5
568	20240322	114400	141658065	2915	2915	2915	2915	0
569	20240322	114300	141658065	2915	2915	2915	2915	0
570	20240322	114200	141658065	2915	2915	2915	2915	0
571	20240322	114100	141658065	2915	2915	2915	2915	1
572	20240322	114000	141655150	2910	2910	2910	2910	0
573	20240322	113900	141655150	2910	2910	2910	2910	100
574	20240322	113800	141364150	2910	2910	2910	2910	0
575	20240322	113700	141364150	2910	2910	2910	2910	0
576	20240322	113600	141364150	2910	2910	2910	2910	0
577	20240322	113500	141364150	2910	2910	2910	2910	50
578	20240322	113400	141218650	2905	2905	2905	2905	0
579	20240322	113300	141218650	2905	2905	2905	2905	822
580	20240322	113200	138830740	2905	2905	2905	2905	0
581	20240322	113100	138830740	2905	2905	2905	2905	0
582	20240322	113000	138830740	2905	2905	2905	2905	0
583	20240322	112900	138830740	2905	2905	2905	2905	0
584	20240322	112800	138830740	2905	2905	2905	2905	0
585	20240322	112700	138830740	2905	2905	2905	2905	0
586	20240322	112600	138830740	2905	2905	2905	2905	0
587	20240322	112500	138830740	2905	2905	2905	2905	0
588	20240322	112400	138830740	2905	2905	2905	2905	53
589	20240322	112300	138676775	2905	2905	2905	2905	0
590	20240322	112200	138676775	2905	2905	2905	2905	0
591	20240322	112100	138676775	2905	2905	2905	2905	342
592	20240322	112000	137683265	2905	2905	2905	2905	0
593	20240322	111900	137683265	2905	2905	2905	2905	0
594	20240322	111800	137683265	2905	2905	2905	2905	280
595	20240322	111700	136869865	2920	2920	2920	2920	0
596	20240322	111600	136869865	2920	2920	2920	2920	0
597	20240322	111500	136869865	2920	2920	2920	2920	0
598	20240322	111400	136869865	2920	2920	2920	2920	0
599	20240322	111300	136869865	2920	2920	2920	2920	15
600	20240322	111200	136826065	2920	2920	2920	2920	1
601	20240322	111100	136823145	2915	2915	2915	2915	0
602	20240322	111000	136823145	2915	2915	2915	2915	0
603	20240322	110900	136823145	2915	2915	2915	2915	0
604	20240322	110800	136823145	2915	2915	2915	2915	0
605	20240322	110700	136823145	2915	2915	2915	2915	0
606	20240322	110600	136823145	2915	2915	2915	2915	292
607	20240322	110500	135971965	2905	2905	2905	2905	0
608	20240322	110400	135971965	2905	2905	2905	2905	9
609	20240322	110300	135945820	2905	2905	2905	2905	0
610	20240322	110200	135945820	2905	2905	2905	2905	0
611	20240322	110100	135945820	2905	2905	2905	2905	2
612	20240322	110000	135940010	2905	2905	2905	2905	0
613	20240322	105900	135940010	2905	2905	2905	2905	0
614	20240322	105800	135940010	2905	2905	2905	2905	0
615	20240322	105700	135940010	2905	2905	2905	2905	0
616	20240322	105600	135940010	2905	2905	2905	2905	0
617	20240322	105500	135940010	2905	2905	2905	2905	50
618	20240322	105400	135794760	2905	2905	2905	2905	0
619	20240322	105300	135794760	2905	2905	2905	2905	0
620	20240322	105200	135794760	2905	2905	2905	2905	160
621	20240322	105100	135329960	2905	2910	2910	2905	955
622	20240322	105000	132553860	2910	2900	2910	2900	1159
623	20240322	104900	129190925	2910	2900	2910	2900	885
624	20240322	104800	126624325	2910	2910	2910	2910	0
625	20240322	104700	126624325	2910	2910	2910	2910	0
626	20240322	104600	126624325	2910	2910	2910	2910	0
627	20240322	104500	126624325	2910	2910	2910	2910	3
628	20240322	104400	126615595	2900	2900	2900	2900	1180
629	20240322	104300	123193595	2900	2900	2900	2900	39
630	20240322	104200	123080495	2905	2905	2905	2905	3105
631	20240322	104100	114060470	2910	2910	2910	2910	344
632	20240322	104000	113059430	2910	2910	2910	2910	43
633	20240322	103900	112934300	2910	2910	2910	2910	344
634	20240322	103800	111933260	2910	2910	2910	2910	94
635	20240322	103700	111659720	2915	2915	2915	2915	0
636	20240322	103600	111659720	2915	2915	2915	2915	0
637	20240322	103500	111659720	2915	2915	2915	2915	0
638	20240322	103400	111659720	2915	2915	2915	2915	0
639	20240322	103300	111659720	2915	2915	2915	2915	0
640	20240322	103200	111659720	2915	2915	2915	2915	0
641	20240322	103100	111659720	2915	2915	2915	2915	400
642	20240322	103000	110493720	2910	2910	2910	2910	500
643	20240322	102900	109038720	2910	2910	2910	2910	0
644	20240322	102800	109038720	2910	2910	2910	2910	0
645	20240322	102700	109038720	2910	2910	2910	2910	0
646	20240322	102600	109038720	2910	2910	2910	2910	300
647	20240322	102500	108165720	2920	2920	2920	2920	0
648	20240322	102400	108165720	2920	2920	2920	2920	0
649	20240322	102300	108165720	2920	2920	2920	2920	0
650	20240322	102200	108165720	2920	2920	2920	2920	0
651	20240322	102100	108165720	2920	2920	2920	2920	0
652	20240322	102000	108165720	2920	2920	2920	2920	0
653	20240322	101900	108165720	2920	2920	2920	2920	30
654	20240322	101800	108078120	2910	2910	2910	2910	260
655	20240322	101700	107321520	2915	2915	2915	2915	17
656	20240322	101600	107271965	2920	2920	2920	2920	0
657	20240322	101500	107271965	2920	2920	2920	2920	0
658	20240322	101400	107271965	2920	2920	2920	2920	876
659	20240322	101300	104714045	2910	2910	2910	2910	0
660	20240322	101200	104714045	2910	2910	2910	2910	238
661	20240322	101100	104021465	2920	2920	2920	2920	0
662	20240322	101000	104021465	2920	2910	2920	2910	271
663	20240322	100900	103231145	2920	2910	2920	2910	1478
664	20240322	100800	98930155	2905	2905	2905	2905	0
665	20240322	100700	98930155	2905	2910	2910	2905	529
666	20240322	100600	97393395	2905	2905	2905	2905	600
667	20240322	100500	95650395	2910	2910	2910	2910	4
668	20240322	100400	95638755	2910	2910	2910	2910	0
669	20240322	100300	95638755	2910	2910	2910	2910	0
670	20240322	100200	95638755	2910	2910	2910	2910	20
671	20240322	100100	95580555	2910	2910	2910	2910	434
672	20240322	100000	94317615	2910	2910	2910	2910	202
673	20240322	095900	93729795	2920	2910	2920	2910	401
674	20240322	095800	92562875	2915	2915	2915	2915	582
675	20240322	095700	90866345	2920	2920	2920	2920	0
676	20240322	095600	90866345	2920	2920	2920	2920	6
677	20240322	095500	90848825	2920	2920	2920	2920	29
678	20240322	095400	90764145	2920	2920	2920	2920	1
679	20240322	095300	90761225	2925	2920	2925	2920	271
680	20240322	095200	89969900	2920	2925	2925	2920	52
681	20240322	095100	89817950	2920	2920	2920	2920	378
682	20240322	095000	88714190	2915	2915	2915	2915	2
683	20240322	094900	88708360	2915	2915	2915	2915	0
684	20240322	094800	88708360	2915	2915	2915	2915	0
685	20240322	094700	88708360	2915	2910	2915	2910	26
686	20240322	094600	88632670	2900	2900	2900	2900	0
687	20240322	094500	88632670	2900	2900	2900	2900	0
688	20240322	094400	88632670	2900	2900	2900	2900	0
689	20240322	094300	88632670	2900	2900	2900	2900	0
690	20240322	094200	88632670	2900	2900	2900	2900	0
691	20240322	094100	88632670	2900	2900	2900	2900	0
692	20240322	094000	88632670	2900	2900	2900	2900	2
693	20240322	093900	88626870	2900	2900	2900	2900	0
694	20240322	093800	88626870	2900	2895	2900	2895	202
695	20240322	093700	88041770	2895	2895	2895	2895	0
696	20240322	093600	88041770	2895	2895	2895	2895	0
697	20240322	093500	88041770	2895	2900	2900	2895	220
698	20240322	093400	87404260	2905	2905	2905	2905	0
699	20240322	093300	87404260	2905	2905	2905	2905	0
700	20240322	093200	87404260	2905	2905	2905	2905	0
701	20240322	093100	87404260	2905	2905	2905	2905	8
702	20240322	093000	87381020	2905	2905	2905	2905	0
703	20240322	092900	87381020	2905	2905	2905	2905	467
704	20240322	092800	86024385	2905	2905	2905	2905	0
705	20240322	092700	86024385	2905	2905	2905	2905	0
706	20240322	092600	86024385	2905	2905	2905	2905	0
707	20240322	092500	86024385	2905	2905	2905	2905	1
708	20240322	092400	86021480	2915	2910	2915	2910	40
709	20240322	092300	85904965	2890	2890	2890	2890	0
710	20240322	092200	85904965	2890	2915	2915	2890	260
711	20240322	092100	85151280	2910	2890	2910	2880	675
712	20240322	092000	83203800	2885	2880	2885	2880	38
713	20240322	091900	83094185	2880	2880	2880	2880	1758
714	20240322	091800	78031145	2880	2890	2890	2880	1392
715	20240322	091700	74012485	2895	2895	2895	2895	12
716	20240322	091600	73977745	2895	2895	2895	2895	0
717	20240322	091500	73977745	2895	2895	2895	2895	365
718	20240322	091400	72921070	2895	2895	2895	2895	534
719	20240322	091300	71375140	2900	2900	2905	2900	1322
720	20240322	091200	67540925	2910	2905	2910	2905	450
721	20240322	091100	66232185	2905	2915	2915	2905	3687
722	20240322	091000	55500465	2920	2920	2920	2920	3278
723	20240322	090900	45928705	2920	2925	2925	2920	169
724	20240322	090800	45435210	2920	2920	2920	2920	0
725	20240322	090700	45435210	2920	2920	2920	2920	0
726	20240322	090600	45435210	2920	2935	2935	2920	915
727	20240322	090500	42761545	2935	2935	2935	2935	0
728	20240322	090400	42761545	2935	2935	2935	2935	0
729	20240322	090300	42761545	2935	2935	2935	2930	689
730	20240322	090200	40740530	2940	2955	2955	2930	9328
731	20240322	090100	13329610	2955	2940	2955	2940	1909
732	20240322	090000	7704845	2930	2965	2965	2930	2599