KissMeData/204020/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	203300	260173820	2945	2945	2945	2945	1882
3	20240313	203200	260173820	2945	2945	2945	2945	0
4	20240313	203100	260173820	2945	2945	2945	2945	0
5	20240313	203000	260173820	2945	2945	2945	2945	0
6	20240313	202900	260173820	2945	2945	2945	2945	0
7	20240313	202800	260173820	2945	2945	2945	2945	0
8	20240313	202700	260173820	2945	2945	2945	2945	0
9	20240313	202600	260173820	2945	2945	2945	2945	0
10	20240313	202500	260173820	2945	2945	2945	2945	0
11	20240313	202400	260173820	2945	2945	2945	2945	0
12	20240313	202300	260173820	2945	2945	2945	2945	0
13	20240313	202200	260173820	2945	2945	2945	2945	0
14	20240313	202100	260173820	2945	2945	2945	2945	0
15	20240313	202000	260173820	2945	2945	2945	2945	0
16	20240313	201900	260173820	2945	2945	2945	2945	0
17	20240313	201800	260173820	2945	2945	2945	2945	0
18	20240313	201700	260173820	2945	2945	2945	2945	0
19	20240313	201600	260173820	2945	2945	2945	2945	0
20	20240313	201500	260173820	2945	2945	2945	2945	0
21	20240313	201400	260173820	2945	2945	2945	2945	0
22	20240313	201300	260173820	2945	2945	2945	2945	0
23	20240313	201200	260173820	2945	2945	2945	2945	0
24	20240313	201100	260173820	2945	2945	2945	2945	0
25	20240313	201000	260173820	2945	2945	2945	2945	0
26	20240313	200900	260173820	2945	2945	2945	2945	0
27	20240313	200800	260173820	2945	2945	2945	2945	0
28	20240313	200700	260173820	2945	2945	2945	2945	0
29	20240313	200600	260173820	2945	2945	2945	2945	0
30	20240313	200500	260173820	2945	2945	2945	2945	0
31	20240313	200400	260173820	2945	2945	2945	2945	0
32	20240313	200300	260173820	2945	2945	2945	2945	1882
33	20240313	200200	260173820	2945	2945	2945	2945	0
34	20240313	200100	260173820	2945	2945	2945	2945	0
35	20240313	200000	260173820	2945	2945	2945	2945	0
36	20240313	195900	260173820	2945	2945	2945	2945	0
37	20240313	195800	260173820	2945	2945	2945	2945	0
38	20240313	195700	260173820	2945	2945	2945	2945	0
39	20240313	195600	260173820	2945	2945	2945	2945	0
40	20240313	195500	260173820	2945	2945	2945	2945	0
41	20240313	195400	260173820	2945	2945	2945	2945	0
42	20240313	195300	260173820	2945	2945	2945	2945	0
43	20240313	195200	260173820	2945	2945	2945	2945	0
44	20240313	195100	260173820	2945	2945	2945	2945	0
45	20240313	195000	260173820	2945	2945	2945	2945	0
46	20240313	194900	260173820	2945	2945	2945	2945	0
47	20240313	194800	260173820	2945	2945	2945	2945	0
48	20240313	194700	260173820	2945	2945	2945	2945	0
49	20240313	194600	260173820	2945	2945	2945	2945	0
50	20240313	194500	260173820	2945	2945	2945	2945	0
51	20240313	194400	260173820	2945	2945	2945	2945	0
52	20240313	194300	260173820	2945	2945	2945	2945	0
53	20240313	194200	260173820	2945	2945	2945	2945	0
54	20240313	194100	260173820	2945	2945	2945	2945	0
55	20240313	194000	260173820	2945	2945	2945	2945	0
56	20240313	193900	260173820	2945	2945	2945	2945	0
57	20240313	193800	260173820	2945	2945	2945	2945	0
58	20240313	193700	260173820	2945	2945	2945	2945	0
59	20240313	193600	260173820	2945	2945	2945	2945	0
60	20240313	193500	260173820	2945	2945	2945	2945	0
61	20240313	193400	260173820	2945	2945	2945	2945	0
62	20240313	193300	260173820	2945	2945	2945	2945	1882
63	20240313	193200	260173820	2945	2945	2945	2945	0
64	20240313	193100	260173820	2945	2945	2945	2945	0
65	20240313	193000	260173820	2945	2945	2945	2945	0
66	20240313	192900	260173820	2945	2945	2945	2945	0
67	20240313	192800	260173820	2945	2945	2945	2945	0
68	20240313	192700	260173820	2945	2945	2945	2945	0
69	20240313	192600	260173820	2945	2945	2945	2945	0
70	20240313	192500	260173820	2945	2945	2945	2945	0
71	20240313	192400	260173820	2945	2945	2945	2945	0
72	20240313	192300	260173820	2945	2945	2945	2945	0
73	20240313	192200	260173820	2945	2945	2945	2945	0
74	20240313	192100	260173820	2945	2945	2945	2945	0
75	20240313	192000	260173820	2945	2945	2945	2945	0
76	20240313	191900	260173820	2945	2945	2945	2945	0
77	20240313	191800	260173820	2945	2945	2945	2945	0
78	20240313	191700	260173820	2945	2945	2945	2945	0
79	20240313	191600	260173820	2945	2945	2945	2945	0
80	20240313	191500	260173820	2945	2945	2945	2945	0
81	20240313	191400	260173820	2945	2945	2945	2945	0
82	20240313	191300	260173820	2945	2945	2945	2945	0
83	20240313	191200	260173820	2945	2945	2945	2945	0
84	20240313	191100	260173820	2945	2945	2945	2945	0
85	20240313	191000	260173820	2945	2945	2945	2945	0
86	20240313	190900	260173820	2945	2945	2945	2945	0
87	20240313	190800	260173820	2945	2945	2945	2945	0
88	20240313	190700	260173820	2945	2945	2945	2945	0
89	20240313	190600	260173820	2945	2945	2945	2945	0
90	20240313	190500	260173820	2945	2945	2945	2945	0
91	20240313	190400	260173820	2945	2945	2945	2945	0
92	20240313	190300	260173820	2945	2945	2945	2945	1882
93	20240313	190200	260173820	2945	2945	2945	2945	0
94	20240313	190100	260173820	2945	2945	2945	2945	0
95	20240313	190000	260173820	2945	2945	2945	2945	0
96	20240313	185900	260173820	2945	2945	2945	2945	0
97	20240313	185800	260173820	2945	2945	2945	2945	0
98	20240313	185700	260173820	2945	2945	2945	2945	0
99	20240313	185600	260173820	2945	2945	2945	2945	0
100	20240313	185500	260173820	2945	2945	2945	2945	0
101	20240313	185400	260173820	2945	2945	2945	2945	0
102	20240313	185300	260173820	2945	2945	2945	2945	0
103	20240313	185200	260173820	2945	2945	2945	2945	0
104	20240313	185100	260173820	2945	2945	2945	2945	0
105	20240313	185000	260173820	2945	2945	2945	2945	0
106	20240313	184900	260173820	2945	2945	2945	2945	0
107	20240313	184800	260173820	2945	2945	2945	2945	0
108	20240313	184700	260173820	2945	2945	2945	2945	0
109	20240313	184600	260173820	2945	2945	2945	2945	0
110	20240313	184500	260173820	2945	2945	2945	2945	0
111	20240313	184400	260173820	2945	2945	2945	2945	0
112	20240313	184300	260173820	2945	2945	2945	2945	0
113	20240313	184200	260173820	2945	2945	2945	2945	0
114	20240313	184100	260173820	2945	2945	2945	2945	0
115	20240313	184000	260173820	2945	2945	2945	2945	0
116	20240313	183900	260173820	2945	2945	2945	2945	0
117	20240313	183800	260173820	2945	2945	2945	2945	0
118	20240313	183700	260173820	2945	2945	2945	2945	0
119	20240313	183600	260173820	2945	2945	2945	2945	0
120	20240313	183500	260173820	2945	2945	2945	2945	0
121	20240313	183400	260173820	2945	2945	2945	2945	0
122	20240313	183300	260173820	2945	2945	2945	2945	1882
123	20240313	183200	260173820	2945	2945	2945	2945	0
124	20240313	183100	260173820	2945	2945	2945	2945	0
125	20240313	183000	260173820	2945	2945	2945	2945	0
126	20240313	182900	260173820	2945	2945	2945	2945	0
127	20240313	182800	260173820	2945	2945	2945	2945	0
128	20240313	182700	260173820	2945	2945	2945	2945	0
129	20240313	182600	260173820	2945	2945	2945	2945	0
130	20240313	182500	260173820	2945	2945	2945	2945	0
131	20240313	182400	260173820	2945	2945	2945	2945	0
132	20240313	182300	260173820	2945	2945	2945	2945	0
133	20240313	182200	260173820	2945	2945	2945	2945	0
134	20240313	182100	260173820	2945	2945	2945	2945	0
135	20240313	182000	260173820	2945	2945	2945	2945	0
136	20240313	181900	260173820	2945	2945	2945	2945	0
137	20240313	181800	260173820	2945	2945	2945	2945	0
138	20240313	181700	260173820	2945	2945	2945	2945	0
139	20240313	181600	260173820	2945	2945	2945	2945	0
140	20240313	181500	260173820	2945	2945	2945	2945	0
141	20240313	181400	260173820	2945	2945	2945	2945	0
142	20240313	181300	260173820	2945	2945	2945	2945	0
143	20240313	181200	260173820	2945	2945	2945	2945	0
144	20240313	181100	260173820	2945	2945	2945	2945	0
145	20240313	181000	260173820	2945	2945	2945	2945	0
146	20240313	180900	260173820	2945	2945	2945	2945	0
147	20240313	180800	260173820	2945	2945	2945	2945	0
148	20240313	180700	260173820	2945	2945	2945	2945	0
149	20240313	180600	260173820	2945	2945	2945	2945	0
150	20240313	180500	260173820	2945	2945	2945	2945	0
151	20240313	180400	260173820	2945	2945	2945	2945	0
152	20240313	180300	260173820	2945	2945	2945	2945	1882
153	20240313	180200	260173820	2945	2945	2945	2945	0
154	20240313	180100	260173820	2945	2945	2945	2945	0
155	20240313	180000	260173820	2945	2945	2945	2945	0
156	20240313	175900	260173820	2945	2945	2945	2945	0
157	20240313	175800	260173820	2945	2945	2945	2945	0
158	20240313	175700	260173820	2945	2945	2945	2945	0
159	20240313	175600	260173820	2945	2945	2945	2945	0
160	20240313	175500	260173820	2945	2945	2945	2945	0
161	20240313	175400	260173820	2945	2945	2945	2945	0
162	20240313	175300	260173820	2945	2945	2945	2945	0
163	20240313	175200	260173820	2945	2945	2945	2945	0
164	20240313	175100	260173820	2945	2945	2945	2945	0
165	20240313	175000	260173820	2945	2945	2945	2945	0
166	20240313	174900	260173820	2945	2945	2945	2945	0
167	20240313	174800	260173820	2945	2945	2945	2945	0
168	20240313	174700	260173820	2945	2945	2945	2945	0
169	20240313	174600	260173820	2945	2945	2945	2945	0
170	20240313	174500	260173820	2945	2945	2945	2945	0
171	20240313	174400	260173820	2945	2945	2945	2945	0
172	20240313	174300	260173820	2945	2945	2945	2945	0
173	20240313	174200	260173820	2945	2945	2945	2945	0
174	20240313	174100	260173820	2945	2945	2945	2945	0
175	20240313	174000	260173820	2945	2945	2945	2945	0
176	20240313	173900	260173820	2945	2945	2945	2945	0
177	20240313	173800	260173820	2945	2945	2945	2945	0
178	20240313	173700	260173820	2945	2945	2945	2945	0
179	20240313	173600	260173820	2945	2945	2945	2945	0
180	20240313	173500	260173820	2945	2945	2945	2945	0
181	20240313	173400	260173820	2945	2945	2945	2945	0
182	20240313	173300	260173820	2945	2945	2945	2945	1882
183	20240313	173200	260173820	2945	2945	2945	2945	0
184	20240313	173100	260173820	2945	2945	2945	2945	0
185	20240313	173000	260173820	2945	2945	2945	2945	0
186	20240313	172900	260173820	2945	2945	2945	2945	0
187	20240313	172800	260173820	2945	2945	2945	2945	0
188	20240313	172700	260173820	2945	2945	2945	2945	0
189	20240313	172600	260173820	2945	2945	2945	2945	0
190	20240313	172500	260173820	2945	2945	2945	2945	0
191	20240313	172400	260173820	2945	2945	2945	2945	0
192	20240313	172300	260173820	2945	2945	2945	2945	0
193	20240313	172200	260173820	2945	2945	2945	2945	0
194	20240313	172100	260173820	2945	2945	2945	2945	0
195	20240313	172000	260173820	2945	2945	2945	2945	0
196	20240313	171900	260173820	2945	2945	2945	2945	0
197	20240313	171800	260173820	2945	2945	2945	2945	0
198	20240313	171700	260173820	2945	2945	2945	2945	0
199	20240313	171600	260173820	2945	2945	2945	2945	0
200	20240313	171500	260173820	2945	2945	2945	2945	0
201	20240313	171400	260173820	2945	2945	2945	2945	0
202	20240313	171300	260173820	2945	2945	2945	2945	0
203	20240313	171200	260173820	2945	2945	2945	2945	0
204	20240313	171100	260173820	2945	2945	2945	2945	0
205	20240313	171000	260173820	2945	2945	2945	2945	0
206	20240313	170900	260173820	2945	2945	2945	2945	0
207	20240313	170800	260173820	2945	2945	2945	2945	0
208	20240313	170700	260173820	2945	2945	2945	2945	0
209	20240313	170600	260173820	2945	2945	2945	2945	0
210	20240313	170500	260173820	2945	2945	2945	2945	0
211	20240313	170400	260173820	2945	2945	2945	2945	0
212	20240313	170300	260173820	2945	2945	2945	2945	1882
213	20240313	170200	260173820	2945	2945	2945	2945	0
214	20240313	170100	260173820	2945	2945	2945	2945	0
215	20240313	170000	260173820	2945	2945	2945	2945	0
216	20240313	165900	260173820	2945	2945	2945	2945	0
217	20240313	165800	260173820	2945	2945	2945	2945	0
218	20240313	165700	260173820	2945	2945	2945	2945	0
219	20240313	165600	260173820	2945	2945	2945	2945	0
220	20240313	165500	260173820	2945	2945	2945	2945	0
221	20240313	165400	260173820	2945	2945	2945	2945	0
222	20240313	165300	260173820	2945	2945	2945	2945	0
223	20240313	165200	260173820	2945	2945	2945	2945	0
224	20240313	165100	260173820	2945	2945	2945	2945	0
225	20240313	165000	260173820	2945	2945	2945	2945	0
226	20240313	164900	260173820	2945	2945	2945	2945	0
227	20240313	164800	260173820	2945	2945	2945	2945	0
228	20240313	164700	260173820	2945	2945	2945	2945	0
229	20240313	164600	260173820	2945	2945	2945	2945	0
230	20240313	164500	260173820	2945	2945	2945	2945	0
231	20240313	164400	260173820	2945	2945	2945	2945	0
232	20240313	164300	260173820	2945	2945	2945	2945	0
233	20240313	164200	260173820	2945	2945	2945	2945	0
234	20240313	164100	260173820	2945	2945	2945	2945	0
235	20240313	164000	260173820	2945	2945	2945	2945	0
236	20240313	163900	260173820	2945	2945	2945	2945	0
237	20240313	163800	260173820	2945	2945	2945	2945	0
238	20240313	163700	260173820	2945	2945	2945	2945	0
239	20240313	163600	260173820	2945	2945	2945	2945	0
240	20240313	163500	260173820	2945	2945	2945	2945	0
241	20240313	163400	260173820	2945	2945	2945	2945	0
242	20240313	163300	260173820	2945	2945	2945	2945	1882
243	20240313	163200	260173820	2945	2945	2945	2945	0
244	20240313	163100	260173820	2945	2945	2945	2945	0
245	20240313	163000	260173820	2945	2945	2945	2945	0
246	20240313	162900	260173820	2945	2945	2945	2945	0
247	20240313	162800	260173820	2945	2945	2945	2945	0
248	20240313	162700	260173820	2945	2945	2945	2945	0
249	20240313	162600	260173820	2945	2945	2945	2945	0
250	20240313	162500	260173820	2945	2945	2945	2945	0
251	20240313	162400	260173820	2945	2945	2945	2945	0
252	20240313	162300	260173820	2945	2945	2945	2945	0
253	20240313	162200	260173820	2945	2945	2945	2945	0
254	20240313	162100	260173820	2945	2945	2945	2945	0
255	20240313	162000	260173820	2945	2945	2945	2945	0
256	20240313	161900	260173820	2945	2945	2945	2945	0
257	20240313	161800	260173820	2945	2945	2945	2945	0
258	20240313	161700	260173820	2945	2945	2945	2945	0
259	20240313	161600	260173820	2945	2945	2945	2945	0
260	20240313	161500	260173820	2945	2945	2945	2945	0
261	20240313	161400	260173820	2945	2945	2945	2945	0
262	20240313	161300	260173820	2945	2945	2945	2945	0
263	20240313	161200	260173820	2945	2945	2945	2945	0
264	20240313	161100	260173820	2945	2945	2945	2945	0
265	20240313	161000	260173820	2945	2945	2945	2945	0
266	20240313	160900	260173820	2945	2945	2945	2945	0
267	20240313	160800	260173820	2945	2945	2945	2945	0
268	20240313	160700	260173820	2945	2945	2945	2945	0
269	20240313	160600	260173820	2945	2945	2945	2945	0
270	20240313	160500	260173820	2945	2945	2945	2945	0
271	20240313	160400	260173820	2945	2945	2945	2945	0
272	20240313	160300	260173820	2945	2945	2945	2945	1882
273	20240313	160200	260173820	2945	2945	2945	2945	0
274	20240313	160100	260173820	2945	2945	2945	2945	0
275	20240313	160000	260173820	2945	2945	2945	2945	0
276	20240313	155900	260173820	2945	2945	2945	2945	0
277	20240313	155800	260173820	2945	2945	2945	2945	0
278	20240313	155700	260173820	2945	2945	2945	2945	0
279	20240313	155600	260173820	2945	2945	2945	2945	0
280	20240313	155500	260173820	2945	2945	2945	2945	0
281	20240313	155400	260173820	2945	2945	2945	2945	0
282	20240313	155300	260173820	2945	2945	2945	2945	0
283	20240313	155200	260173820	2945	2945	2945	2945	0
284	20240313	155100	260173820	2945	2945	2945	2945	0
285	20240313	155000	260173820	2945	2945	2945	2945	0
286	20240313	154900	260173820	2945	2945	2945	2945	0
287	20240313	154800	260173820	2945	2945	2945	2945	0
288	20240313	154700	260173820	2945	2945	2945	2945	0
289	20240313	154600	260173820	2945	2945	2945	2945	0
290	20240313	154500	260173820	2945	2945	2945	2945	0
291	20240313	154400	260173820	2945	2945	2945	2945	0
292	20240313	154300	260173820	2945	2945	2945	2945	0
293	20240313	154200	260173820	2945	2945	2945	2945	0
294	20240313	154100	260173820	2945	2945	2945	2945	0
295	20240313	154000	260173820	2945	2945	2945	2945	0
296	20240313	153900	260173820	2945	2945	2945	2945	0
297	20240313	153800	260173820	2945	2945	2945	2945	0
298	20240313	153700	260173820	2945	2945	2945	2945	0
299	20240313	153600	260173820	2945	2945	2945	2945	0
300	20240313	153500	260173820	2945	2945	2945	2945	0
301	20240313	153400	260173820	2945	2945	2945	2945	0
302	20240313	153300	260173820	2945	2945	2945	2945	1882
303	20240313	153200	260173820	2945	2945	2945	2945	0
304	20240313	153100	260173820	2945	2945	2945	2945	0
305	20240313	153000	260173820	2945	2945	2945	2945	1882
306	20240313	152900	254631330	2935	2935	2935	2935	0
307	20240313	152800	254631330	2935	2935	2935	2935	0
308	20240313	152700	254631330	2935	2935	2935	2935	0
309	20240313	152600	254631330	2935	2935	2935	2935	0
310	20240313	152500	254631330	2935	2935	2935	2935	0
311	20240313	152400	254631330	2935	2935	2935	2935	0
312	20240313	152300	254631330	2935	2935	2935	2935	0
313	20240313	152200	254631330	2935	2935	2935	2935	0
314	20240313	152100	254631330	2935	2935	2935	2935	0
315	20240313	152000	254631330	2935	2935	2935	2935	0
316	20240313	151900	254631330	2935	2910	2935	2910	794
317	20240313	151800	252307295	2910	2910	2910	2910	2
318	20240313	151700	252301475	2910	2905	2910	2900	61
319	20240313	151600	252124075	2900	2905	2905	2900	133
320	20240313	151500	251738370	2905	2905	2905	2905	23
321	20240313	151400	251671555	2905	2905	2905	2900	2081
322	20240313	151300	245626405	2905	2905	2905	2905	37
323	20240313	151200	245518920	2905	2905	2905	2905	66
324	20240313	151100	245327190	2905	2910	2910	2905	97
325	20240313	151000	245045375	2905	2905	2905	2905	97
326	20240313	150900	244763590	2910	2905	2910	2905	116
327	20240313	150800	244426400	2905	2910	2910	2905	125
328	20240313	150700	244063140	2915	2915	2915	2915	0
329	20240313	150600	244063140	2915	2900	2915	2900	2810
330	20240313	150500	235884010	2905	2905	2905	2905	284
331	20240313	150400	235058990	2905	2905	2905	2905	83
332	20240313	150300	234817875	2905	2905	2905	2905	55
333	20240313	150200	234658100	2905	2905	2905	2905	6
334	20240313	150100	234640670	2905	2905	2905	2905	0
335	20240313	150000	234640670	2905	2905	2905	2905	51
336	20240313	145900	234492515	2905	2905	2905	2905	104
337	20240313	145800	234190395	2905	2905	2905	2905	44
338	20240313	145700	234062575	2905	2905	2905	2905	49
339	20240313	145600	233920230	2905	2900	2905	2900	571
340	20240313	145500	232261800	2900	2905	2905	2900	162
341	20240313	145400	231791450	2900	2905	2905	2900	279
342	20240313	145300	230981160	2905	2905	2905	2905	115
343	20240313	145200	230647085	2910	2905	2910	2905	631
344	20240313	145100	228813985	2905	2905	2905	2905	47
345	20240313	145000	228677450	2905	2905	2905	2905	84
346	20240313	144900	228433430	2905	2905	2905	2905	0
347	20240313	144800	228433430	2905	2905	2905	2905	1000
348	20240313	144700	225528430	2905	2905	2905	2905	0
349	20240313	144600	225528430	2905	2905	2905	2905	42
350	20240313	144500	225406420	2905	2905	2905	2905	67
351	20240313	144400	225211785	2905	2905	2905	2905	53
352	20240313	144300	225057820	2905	2905	2905	2905	87
353	20240313	144200	224805085	2905	2905	2905	2905	53
354	20240313	144100	224651120	2905	2905	2905	2905	430
355	20240313	144000	223401970	2905	2905	2905	2905	1241
356	20240313	143900	219796865	2910	2910	2910	2910	100
357	20240313	143800	219505865	2910	2910	2910	2910	5
358	20240313	143700	219491315	2910	2910	2910	2910	3
359	20240313	143600	219482585	2910	2910	2910	2910	100
360	20240313	143500	219191585	2910	2910	2910	2910	100
361	20240313	143400	218900585	2910	2910	2910	2910	0
362	20240313	143300	218900585	2910	2910	2910	2910	118
363	20240313	143200	218557205	2910	2910	2910	2910	310
364	20240313	143100	217655105	2910	2910	2910	2910	0
365	20240313	143000	217655105	2910	2910	2910	2910	6
366	20240313	142900	217637645	2910	2915	2915	2910	46
367	20240313	142800	217503760	2910	2910	2910	2910	54
368	20240313	142700	217346620	2910	2910	2910	2910	37
369	20240313	142600	217238950	2910	2910	2910	2910	108
370	20240313	142500	216924670	2910	2910	2910	2910	0
371	20240313	142400	216924670	2910	2910	2910	2910	0
372	20240313	142300	216924670	2910	2910	2910	2910	0
373	20240313	142200	216924670	2910	2910	2910	2910	326
374	20240313	142100	215976010	2910	2910	2910	2910	0
375	20240313	142000	215976010	2910	2910	2910	2910	0
376	20240313	141900	215976010	2910	2905	2910	2905	131
377	20240313	141800	215595030	2905	2905	2905	2905	0
378	20240313	141700	215595030	2905	2905	2905	2905	0
379	20240313	141600	215595030	2905	2910	2910	2905	5
380	20240313	141500	215580500	2910	2910	2910	2910	110
381	20240313	141400	215260400	2910	2910	2910	2910	100
382	20240313	141300	214969400	2905	2905	2905	2905	0
383	20240313	141200	214969400	2905	2905	2905	2905	4
384	20240313	141100	214957780	2905	2910	2910	2905	82
385	20240313	141000	214719420	2910	2905	2910	2905	628
386	20240313	140900	212895030	2910	2905	2910	2905	437
387	20240313	140800	211625505	2910	2910	2910	2910	436
388	20240313	140700	210356745	2910	2910	2910	2910	155
389	20240313	140600	209905695	2915	2915	2915	2915	185
390	20240313	140500	209366420	2915	2915	2915	2915	0
391	20240313	140400	209366420	2915	2915	2915	2915	0
392	20240313	140300	209366420	2915	2910	2915	2905	522
393	20240313	140200	207846035	2905	2905	2905	2905	0
394	20240313	140100	207846035	2905	2905	2910	2905	148
395	20240313	140000	207416090	2910	2910	2910	2910	68
396	20240313	135900	207218210	2910	2910	2910	2910	0
397	20240313	135800	207218210	2910	2910	2910	2910	52
398	20240313	135700	207066890	2910	2910	2910	2910	60
399	20240313	135600	206892290	2910	2910	2910	2910	83
400	20240313	135500	206650760	2910	2910	2910	2910	61
401	20240313	135400	206473250	2910	2910	2910	2910	43
402	20240313	135300	206348120	2910	2915	2915	2910	258
403	20240313	135200	205596285	2915	2915	2915	2915	65
404	20240313	135100	205406810	2915	2915	2915	2915	0
405	20240313	135000	205406810	2915	2915	2915	2915	0
406	20240313	134900	205406810	2915	2915	2915	2915	2
407	20240313	134800	205400980	2915	2915	2915	2915	21
408	20240313	134700	205339765	2915	2915	2915	2915	0
409	20240313	134600	205339765	2915	2915	2915	2915	3
410	20240313	134500	205331020	2915	2915	2915	2915	0
411	20240313	134400	205331020	2915	2915	2915	2915	0
412	20240313	134300	205331020	2915	2915	2915	2915	0
413	20240313	134200	205331020	2915	2915	2915	2915	0
414	20240313	134100	205331020	2915	2915	2915	2915	0
415	20240313	134000	205331020	2915	2915	2915	2915	0
416	20240313	133900	205331020	2915	2915	2915	2915	100
417	20240313	133800	205039520	2915	2930	2930	2915	1083
418	20240313	133700	201870840	2930	2930	2930	2930	0
419	20240313	133600	201870840	2930	2930	2930	2930	1
420	20240313	133500	201867910	2925	2925	2925	2925	61
421	20240313	133400	201689485	2925	2930	2930	2925	850
422	20240313	133300	199198990	2925	2925	2925	2925	59
423	20240313	133200	199026415	2920	2920	2920	2920	294
424	20240313	133100	198167935	2930	2930	2930	2930	0
425	20240313	133000	198167935	2930	2930	2930	2930	0
426	20240313	132900	198167935	2930	2930	2930	2930	0
427	20240313	132800	198167935	2930	2930	2930	2930	0
428	20240313	132700	198167935	2930	2930	2930	2930	0
429	20240313	132600	198167935	2930	2915	2930	2915	500
430	20240313	132500	196706140	2910	2910	2910	2910	200
431	20240313	132400	196124140	2910	2910	2910	2910	0
432	20240313	132300	196124140	2910	2905	2910	2905	297
433	20240313	132200	195260645	2905	2910	2910	2905	103
434	20240313	132100	194960930	2910	2910	2910	2910	0
435	20240313	132000	194960930	2910	2910	2910	2910	16
436	20240313	131900	194914370	2905	2905	2905	2905	0
437	20240313	131800	194914370	2905	2910	2910	2905	60
438	20240313	131700	194739800	2910	2910	2910	2910	0
439	20240313	131600	194739800	2910	2910	2910	2910	217
440	20240313	131500	194108330	2910	2905	2910	2905	338
441	20240313	131400	193125025	2905	2905	2905	2905	265
442	20240313	131300	192355200	2905	2910	2910	2905	29
443	20240313	131200	192270920	2905	2905	2905	2905	373
444	20240313	131100	191187355	2910	2910	2910	2910	10
445	20240313	131000	191158255	2910	2910	2910	2910	103
446	20240313	130900	190858525	2910	2910	2910	2910	0
447	20240313	130800	190858525	2910	2910	2910	2910	391
448	20240313	130700	189720715	2910	2910	2910	2910	5
449	20240313	130600	189706165	2910	2905	2910	2905	137
450	20240313	130500	189307680	2905	2910	2910	2905	12
451	20240313	130400	189272765	2905	2905	2905	2905	99
452	20240313	130300	188985170	2905	2905	2905	2905	0
453	20240313	130200	188985170	2905	2910	2910	2905	122
454	20240313	130100	188630735	2905	2905	2905	2905	0
455	20240313	130000	188630735	2905	2905	2905	2905	40
456	20240313	125900	188514535	2905	2905	2905	2905	54
457	20240313	125800	188357665	2905	2905	2905	2905	57
458	20240313	125700	188192080	2905	2910	2910	2900	232
459	20240313	125600	187518150	2910	2910	2910	2910	107
460	20240313	125500	187206780	2910	2910	2910	2910	40
461	20240313	125400	187090380	2910	2910	2910	2910	0
462	20240313	125300	187090380	2910	2905	2910	2900	104
463	20240313	125200	186788110	2905	2905	2905	2905	88
464	20240313	125100	186532470	2905	2910	2910	2905	56
465	20240313	125000	186369615	2910	2905	2910	2905	59
466	20240313	124900	186198010	2910	2910	2910	2910	49
467	20240313	124800	186055420	2910	2910	2910	2910	44
468	20240313	124700	185927380	2910	2910	2910	2910	66
469	20240313	124600	185735320	2910	2910	2910	2910	49
470	20240313	124500	185592730	2910	2910	2910	2910	0
471	20240313	124400	185592730	2910	2910	2910	2910	62
472	20240313	124300	185412310	2910	2910	2910	2910	93
473	20240313	124200	185141680	2910	2910	2910	2910	0
474	20240313	124100	185141680	2910	2910	2910	2900	4821
475	20240313	124000	171141305	2910	2910	2910	2910	56
476	20240313	123900	170978345	2910	2910	2910	2910	84
477	20240313	123800	170733905	2910	2910	2910	2910	34
478	20240313	123700	170634965	2910	2910	2910	2910	50
479	20240313	123600	170489465	2910	2905	2910	2905	1703
480	20240313	123500	165542000	2905	2910	2910	2905	50
481	20240313	123400	165396525	2910	2910	2910	2910	45
482	20240313	123300	165265575	2905	2905	2905	2905	0
483	20240313	123200	165265575	2905	2905	2905	2905	0
484	20240313	123100	165265575	2905	2905	2905	2905	0
485	20240313	123000	165265575	2905	2905	2905	2905	0
486	20240313	122900	165265575	2905	2905	2905	2905	0
487	20240313	122800	165265575	2905	2910	2910	2905	1500
488	20240313	122700	160902510	2915	2915	2915	2915	19
489	20240313	122600	160847125	2910	2910	2910	2910	5
490	20240313	122500	160832575	2915	2915	2915	2915	0
491	20240313	122400	160832575	2915	2915	2915	2915	0
492	20240313	122300	160832575	2915	2915	2915	2915	0
493	20240313	122200	160832575	2915	2915	2915	2915	110
494	20240313	122100	160511925	2915	2915	2915	2915	100
495	20240313	122000	160220425	2915	2915	2915	2915	100
496	20240313	121900	159928925	2915	2915	2915	2915	343
497	20240313	121800	158929080	2915	2910	2915	2910	63
498	20240313	121700	158745700	2910	2910	2910	2910	48
499	20240313	121600	158606020	2910	2910	2910	2910	28
500	20240313	121500	158524540	2910	2910	2910	2910	56
501	20240313	121400	158361580	2910	2910	2910	2910	44
502	20240313	121300	158233540	2910	2915	2915	2910	1670
503	20240313	121200	153373815	2910	2910	2910	2910	80
504	20240313	121100	153141015	2910	2915	2915	2910	63
505	20240313	121000	152957635	2910	2910	2910	2910	0
506	20240313	120900	152957635	2910	2910	2915	2910	158
507	20240313	120800	152497525	2910	2910	2910	2910	4
508	20240313	120700	152485885	2910	2910	2910	2910	0
509	20240313	120600	152485885	2910	2910	2910	2910	0
510	20240313	120500	152485885	2910	2910	2910	2910	500
511	20240313	120400	151030885	2915	2915	2915	2915	0
512	20240313	120300	151030885	2915	2915	2915	2915	127
513	20240313	120200	150660680	2915	2915	2915	2915	0
514	20240313	120100	150660680	2915	2915	2915	2915	10
515	20240313	120000	150631530	2910	2915	2915	2910	215
516	20240313	115900	150004830	2910	2910	2910	2910	101
517	20240313	115800	149710920	2910	2910	2910	2910	42
518	20240313	115700	149588700	2910	2910	2910	2910	5
519	20240313	115600	149574150	2910	2910	2910	2910	826
520	20240313	115500	147170490	2915	2915	2915	2915	14
521	20240313	115400	147129680	2915	2915	2915	2915	136
522	20240313	115300	146733240	2915	2910	2915	2910	71
523	20240313	115200	146526580	2910	2910	2910	2910	54
524	20240313	115100	146369440	2910	2915	2915	2910	42
525	20240313	115000	146247110	2915	2915	2915	2915	0
526	20240313	114900	146247110	2915	2915	2915	2915	500
527	20240313	114800	144789610	2920	2920	2920	2920	0
528	20240313	114700	144789610	2920	2920	2920	2920	0
529	20240313	114600	144789610	2920	2920	2920	2920	50
530	20240313	114500	144643610	2920	2920	2920	2920	10
531	20240313	114400	144614410	2915	2915	2915	2915	118
532	20240313	114300	144270440	2920	2920	2920	2920	10
533	20240313	114200	144241240	2920	2920	2920	2920	0
534	20240313	114100	144241240	2920	2920	2920	2920	100
535	20240313	114000	143949240	2920	2920	2920	2920	10
536	20240313	113900	143920040	2920	2920	2920	2920	2
537	20240313	113800	143914200	2920	2920	2920	2920	70
538	20240313	113700	143709800	2920	2920	2920	2920	110
539	20240313	113600	143388600	2920	2920	2920	2920	60
540	20240313	113500	143213400	2920	2920	2920	2920	6
541	20240313	113400	143195880	2920	2920	2920	2920	0
542	20240313	113300	143195880	2920	2920	2920	2920	65
543	20240313	113200	143006080	2920	2920	2920	2920	0
544	20240313	113100	143006080	2920	2920	2920	2920	447
545	20240313	113000	141700840	2920	2920	2920	2920	84
546	20240313	112900	141455560	2920	2915	2920	2915	191
547	20240313	112800	140898040	2915	2915	2915	2915	62
548	20240313	112700	140717310	2915	2915	2915	2915	1
549	20240313	112600	140714395	2915	2915	2915	2915	190
550	20240313	112500	140160545	2910	2910	2910	2910	5
551	20240313	112400	140145995	2910	2910	2910	2910	0
552	20240313	112300	140145995	2910	2915	2925	2905	12250
553	20240313	112200	104469040	2915	2920	2920	2915	1040
554	20240313	112100	101436155	2920	2920	2920	2920	60
555	20240313	112000	101260955	2920	2920	2920	2920	200
556	20240313	111900	100676955	2920	2920	2925	2920	420
557	20240313	111800	99449555	2915	2915	2915	2915	69
558	20240313	111700	99248420	2915	2920	2920	2915	549
559	20240313	111600	97647320	2920	2920	2920	2920	385
560	20240313	111500	96523120	2920	2920	2920	2915	2239
561	20240313	111400	89988720	2920	2920	2920	2920	444
562	20240313	111300	88692240	2920	2920	2920	2920	102
563	20240313	111200	88394400	2925	2925	2925	2925	19
564	20240313	111100	88338825	2925	2930	2930	2925	981
565	20240313	111000	85467485	2925	2925	2925	2925	46
566	20240313	110900	85332935	2930	2925	2930	2925	138
567	20240313	110800	84928785	2925	2925	2925	2925	68
568	20240313	110700	84729885	2925	2925	2925	2925	500
569	20240313	110600	83267385	2925	2925	2925	2925	42
570	20240313	110500	83144535	2930	2930	2930	2920	492
571	20240313	110400	81703465	2925	2930	2930	2925	4641
572	20240313	110300	68117540	2930	2930	2930	2930	36
573	20240313	110200	68012060	2930	2930	2930	2930	0
574	20240313	110100	68012060	2930	2930	2930	2930	0
575	20240313	110000	68012060	2930	2930	2930	2930	5
576	20240313	105900	67997410	2935	2935	2935	2930	294
577	20240313	105800	67134535	2930	2930	2930	2930	52
578	20240313	105700	66982175	2930	2935	2935	2930	54
579	20240313	105600	66823950	2930	2935	2935	2930	60
580	20240313	105500	66648145	2930	2930	2930	2930	54
581	20240313	105400	66489925	2930	2930	2930	2930	0
582	20240313	105300	66489925	2930	2930	2930	2930	97
583	20240313	105200	66205715	2935	2930	2935	2930	46
584	20240313	105100	66070930	2930	2930	2930	2930	0
585	20240313	105000	66070930	2930	2930	2930	2930	107
586	20240313	104900	65757420	2930	2930	2930	2930	5
587	20240313	104800	65742770	2930	2930	2930	2930	20
588	20240313	104700	65684170	2930	2930	2930	2930	40
589	20240313	104600	65566970	2930	2935	2935	2930	60
590	20240313	104500	65391165	2930	2930	2930	2930	55
591	20240313	104400	65230015	2930	2930	2930	2930	50
592	20240313	104300	65083515	2935	2935	2935	2935	4
593	20240313	104200	65071775	2930	2930	2935	2930	152
594	20240313	104100	64626165	2930	2930	2930	2930	41
595	20240313	104000	64506035	2935	2935	2935	2935	53
596	20240313	103900	64350480	2930	2930	2935	2930	119
597	20240313	103800	64001805	2935	2935	2935	2935	0
598	20240313	103700	64001805	2935	2935	2935	2935	0
599	20240313	103600	64001805	2935	2935	2935	2930	138
600	20240313	103500	63596960	2930	2930	2930	2930	1159
601	20240313	103400	60201090	2935	2935	2935	2935	3325
602	20240313	103300	50442215	2935	2935	2935	2935	54
603	20240313	103200	50283725	2935	2935	2935	2935	38
604	20240313	103100	50172195	2935	2935	2935	2935	0
605	20240313	103000	50172195	2935	2935	2935	2935	98
606	20240313	102900	49884565	2935	2935	2935	2935	703
607	20240313	102800	47821260	2935	2935	2935	2935	0
608	20240313	102700	47821260	2935	2935	2935	2935	99
609	20240313	102600	47530695	2935	2935	2935	2935	0
610	20240313	102500	47530695	2935	2935	2935	2935	112
611	20240313	102400	47201975	2935	2940	2940	2935	272
612	20240313	102300	46403425	2940	2940	2940	2940	9
613	20240313	102200	46376965	2940	2940	2940	2940	36
614	20240313	102100	46271125	2940	2940	2940	2940	47
615	20240313	102000	46132945	2940	2940	2940	2940	64
616	20240313	101900	45944785	2940	2940	2940	2940	94
617	20240313	101800	45668425	2940	2940	2940	2940	245
618	20240313	101700	44948125	2940	2940	2940	2940	68
619	20240313	101600	44748205	2940	2940	2940	2940	0
620	20240313	101500	44748205	2940	2940	2940	2940	35
621	20240313	101400	44645305	2940	2940	2940	2940	54
622	20240313	101300	44486545	2940	2940	2940	2940	127
623	20240313	101200	44113165	2940	2940	2940	2940	49
624	20240313	101100	43969105	2940	2940	2940	2940	0
625	20240313	101000	43969105	2940	2940	2940	2940	48
626	20240313	100900	43827985	2940	2940	2940	2935	656
627	20240313	100800	41901940	2940	2940	2940	2940	33
628	20240313	100700	41804920	2940	2940	2940	2940	52
629	20240313	100600	41652040	2945	2940	2945	2940	66
630	20240313	100500	41457995	2940	2940	2940	2940	979
631	20240313	100400	38579735	2945	2945	2945	2945	0
632	20240313	100300	38579735	2945	2945	2945	2945	0
633	20240313	100200	38579735	2945	2945	2945	2945	144
634	20240313	100100	38155655	2945	2945	2945	2945	0
635	20240313	100000	38155655	2945	2945	2945	2945	50
636	20240313	095900	38008405	2945	2945	2945	2945	0
637	20240313	095800	38008405	2945	2945	2945	2945	0
638	20240313	095700	38008405	2945	2945	2945	2945	10
639	20240313	095600	37978955	2945	2945	2945	2945	1
640	20240313	095500	37976010	2945	2945	2945	2945	10
641	20240313	095400	37946560	2945	2945	2945	2945	0
642	20240313	095300	37946560	2945	2945	2945	2945	0
643	20240313	095200	37946560	2945	2945	2945	2945	144
644	20240313	095100	37522480	2945	2945	2945	2945	0
645	20240313	095000	37522480	2945	2945	2945	2945	0
646	20240313	094900	37522480	2945	2945	2945	2945	50
647	20240313	094800	37375230	2945	2945	2945	2945	68
648	20240313	094700	37174970	2945	2945	2945	2945	183
649	20240313	094600	36636035	2940	2940	2940	2940	0
650	20240313	094500	36636035	2940	2940	2940	2940	0
651	20240313	094400	36636035	2940	2940	2940	2940	918
652	20240313	094300	33937115	2940	2940	2940	2940	74
653	20240313	094200	33719555	2940	2940	2940	2940	1005
654	20240313	094100	30764855	2940	2940	2940	2940	420
655	20240313	094000	29530055	2940	2935	2940	2935	93
656	20240313	093900	29256900	2935	2935	2935	2935	19
657	20240313	093800	29201135	2935	2935	2935	2935	53
658	20240313	093700	29045580	2935	2935	2935	2935	40
659	20240313	093600	28928180	2935	2935	2935	2935	57
660	20240313	093500	28760885	2940	2935	2940	2935	43
661	20240313	093400	28634530	2940	2940	2940	2940	28
662	20240313	093300	28552210	2940	2940	2940	2940	46
663	20240313	093200	28416970	2940	2940	2940	2940	28
664	20240313	093100	28334650	2940	2935	2940	2935	461
665	20240313	093000	26981565	2935	2940	2945	2935	118
666	20240313	092900	26634920	2940	2940	2940	2940	39
667	20240313	092800	26520260	2945	2940	2945	2935	1690
668	20240313	092700	21556020	2940	2950	2950	2940	2965
669	20240313	092600	12832020	2945	2945	2945	2945	51
670	20240313	092500	12681825	2950	2945	2950	2945	63
671	20240313	092400	12496190	2945	2950	2950	2945	59
672	20240313	092300	12322425	2950	2950	2950	2950	158
673	20240313	092200	11856325	2955	2955	2955	2955	0
674	20240313	092100	11856325	2955	2955	2955	2955	45
675	20240313	092000	11723350	2955	2955	2955	2955	0
676	20240313	091900	11723350	2955	2955	2955	2955	200
677	20240313	091800	11132350	2950	2950	2950	2950	56
678	20240313	091700	10967150	2950	2950	2950	2950	38
679	20240313	091600	10855050	2950	2950	2950	2950	67
680	20240313	091500	10657400	2955	2955	2955	2955	495
681	20240313	091400	9194675	2960	2960	2960	2960	0
682	20240313	091300	9194675	2960	2960	2960	2960	0
683	20240313	091200	9194675	2960	2960	2960	2960	0
684	20240313	091100	9194675	2960	2960	2960	2960	51
685	20240313	091000	9043715	2955	2955	2955	2955	0
686	20240313	090900	9043715	2955	2960	2960	2955	2
687	20240313	090800	9037800	2955	2955	2955	2955	2
688	20240313	090700	9031890	2955	2955	2955	2955	1
689	20240313	090600	9028935	2955	2955	2955	2955	33
690	20240313	090500	8931420	2955	2955	2955	2955	1
691	20240313	090400	8928465	2955	2955	2955	2950	70
692	20240313	090300	8721620	2950	2955	2955	2950	472
693	20240313	090200	7328850	2950	2955	2955	2950	574
694	20240313	090100	5632685	2955	2965	2965	2955	1045
695	20240313	090000	2544270	2955	2955	2970	2955	856