KissMeData/302550/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210300	53545440	2820	2820	2820	2820	187
3	20240314	210200	53545440	2820	2820	2820	2820	0
4	20240314	210100	53545440	2820	2820	2820	2820	0
5	20240314	210000	53545440	2820	2820	2820	2820	0
6	20240314	205900	53545440	2820	2820	2820	2820	0
7	20240314	205800	53545440	2820	2820	2820	2820	0
8	20240314	205700	53545440	2820	2820	2820	2820	0
9	20240314	205600	53545440	2820	2820	2820	2820	0
10	20240314	205500	53545440	2820	2820	2820	2820	0
11	20240314	205400	53545440	2820	2820	2820	2820	0
12	20240314	205300	53545440	2820	2820	2820	2820	0
13	20240314	205200	53545440	2820	2820	2820	2820	0
14	20240314	205100	53545440	2820	2820	2820	2820	0
15	20240314	205000	53545440	2820	2820	2820	2820	0
16	20240314	204900	53545440	2820	2820	2820	2820	0
17	20240314	204800	53545440	2820	2820	2820	2820	0
18	20240314	204700	53545440	2820	2820	2820	2820	0
19	20240314	204600	53545440	2820	2820	2820	2820	0
20	20240314	204500	53545440	2820	2820	2820	2820	0
21	20240314	204400	53545440	2820	2820	2820	2820	0
22	20240314	204300	53545440	2820	2820	2820	2820	0
23	20240314	204200	53545440	2820	2820	2820	2820	0
24	20240314	204100	53545440	2820	2820	2820	2820	0
25	20240314	204000	53545440	2820	2820	2820	2820	0
26	20240314	203900	53545440	2820	2820	2820	2820	0
27	20240314	203800	53545440	2820	2820	2820	2820	0
28	20240314	203700	53545440	2820	2820	2820	2820	0
29	20240314	203600	53545440	2820	2820	2820	2820	0
30	20240314	203500	53545440	2820	2820	2820	2820	0
31	20240314	203400	53545440	2820	2820	2820	2820	0
32	20240314	203300	53545440	2820	2820	2820	2820	187
33	20240314	203200	53545440	2820	2820	2820	2820	0
34	20240314	203100	53545440	2820	2820	2820	2820	0
35	20240314	203000	53545440	2820	2820	2820	2820	0
36	20240314	202900	53545440	2820	2820	2820	2820	0
37	20240314	202800	53545440	2820	2820	2820	2820	0
38	20240314	202700	53545440	2820	2820	2820	2820	0
39	20240314	202600	53545440	2820	2820	2820	2820	0
40	20240314	202500	53545440	2820	2820	2820	2820	0
41	20240314	202400	53545440	2820	2820	2820	2820	0
42	20240314	202300	53545440	2820	2820	2820	2820	0
43	20240314	202200	53545440	2820	2820	2820	2820	0
44	20240314	202100	53545440	2820	2820	2820	2820	0
45	20240314	202000	53545440	2820	2820	2820	2820	0
46	20240314	201900	53545440	2820	2820	2820	2820	0
47	20240314	201800	53545440	2820	2820	2820	2820	0
48	20240314	201700	53545440	2820	2820	2820	2820	0
49	20240314	201600	53545440	2820	2820	2820	2820	0
50	20240314	201500	53545440	2820	2820	2820	2820	0
51	20240314	201400	53545440	2820	2820	2820	2820	0
52	20240314	201300	53545440	2820	2820	2820	2820	0
53	20240314	201200	53545440	2820	2820	2820	2820	0
54	20240314	201100	53545440	2820	2820	2820	2820	0
55	20240314	201000	53545440	2820	2820	2820	2820	0
56	20240314	200900	53545440	2820	2820	2820	2820	0
57	20240314	200800	53545440	2820	2820	2820	2820	0
58	20240314	200700	53545440	2820	2820	2820	2820	0
59	20240314	200600	53545440	2820	2820	2820	2820	0
60	20240314	200500	53545440	2820	2820	2820	2820	0
61	20240314	200400	53545440	2820	2820	2820	2820	0
62	20240314	200300	53545440	2820	2820	2820	2820	187
63	20240314	200200	53545440	2820	2820	2820	2820	0
64	20240314	200100	53545440	2820	2820	2820	2820	0
65	20240314	200000	53545440	2820	2820	2820	2820	0
66	20240314	195900	53545440	2820	2820	2820	2820	0
67	20240314	195800	53545440	2820	2820	2820	2820	0
68	20240314	195700	53545440	2820	2820	2820	2820	0
69	20240314	195600	53545440	2820	2820	2820	2820	0
70	20240314	195500	53545440	2820	2820	2820	2820	0
71	20240314	195400	53545440	2820	2820	2820	2820	0
72	20240314	195300	53545440	2820	2820	2820	2820	0
73	20240314	195200	53545440	2820	2820	2820	2820	0
74	20240314	195100	53545440	2820	2820	2820	2820	0
75	20240314	195000	53545440	2820	2820	2820	2820	0
76	20240314	194900	53545440	2820	2820	2820	2820	0
77	20240314	194800	53545440	2820	2820	2820	2820	0
78	20240314	194700	53545440	2820	2820	2820	2820	0
79	20240314	194600	53545440	2820	2820	2820	2820	0
80	20240314	194500	53545440	2820	2820	2820	2820	0
81	20240314	194400	53545440	2820	2820	2820	2820	0
82	20240314	194300	53545440	2820	2820	2820	2820	0
83	20240314	194200	53545440	2820	2820	2820	2820	0
84	20240314	194100	53545440	2820	2820	2820	2820	0
85	20240314	194000	53545440	2820	2820	2820	2820	0
86	20240314	193900	53545440	2820	2820	2820	2820	0
87	20240314	193800	53545440	2820	2820	2820	2820	0
88	20240314	193700	53545440	2820	2820	2820	2820	0
89	20240314	193600	53545440	2820	2820	2820	2820	0
90	20240314	193500	53545440	2820	2820	2820	2820	0
91	20240314	193400	53545440	2820	2820	2820	2820	0
92	20240314	193300	53545440	2820	2820	2820	2820	187
93	20240314	193200	53545440	2820	2820	2820	2820	0
94	20240314	193100	53545440	2820	2820	2820	2820	0
95	20240314	193000	53545440	2820	2820	2820	2820	0
96	20240314	192900	53545440	2820	2820	2820	2820	0
97	20240314	192800	53545440	2820	2820	2820	2820	0
98	20240314	192700	53545440	2820	2820	2820	2820	0
99	20240314	192600	53545440	2820	2820	2820	2820	0
100	20240314	192500	53545440	2820	2820	2820	2820	0
101	20240314	192400	53545440	2820	2820	2820	2820	0
102	20240314	192300	53545440	2820	2820	2820	2820	0
103	20240314	192200	53545440	2820	2820	2820	2820	0
104	20240314	192100	53545440	2820	2820	2820	2820	0
105	20240314	192000	53545440	2820	2820	2820	2820	0
106	20240314	191900	53545440	2820	2820	2820	2820	0
107	20240314	191800	53545440	2820	2820	2820	2820	0
108	20240314	191700	53545440	2820	2820	2820	2820	0
109	20240314	191600	53545440	2820	2820	2820	2820	0
110	20240314	191500	53545440	2820	2820	2820	2820	0
111	20240314	191400	53545440	2820	2820	2820	2820	0
112	20240314	191300	53545440	2820	2820	2820	2820	0
113	20240314	191200	53545440	2820	2820	2820	2820	0
114	20240314	191100	53545440	2820	2820	2820	2820	0
115	20240314	191000	53545440	2820	2820	2820	2820	0
116	20240314	190900	53545440	2820	2820	2820	2820	0
117	20240314	190800	53545440	2820	2820	2820	2820	0
118	20240314	190700	53545440	2820	2820	2820	2820	0
119	20240314	190600	53545440	2820	2820	2820	2820	0
120	20240314	190500	53545440	2820	2820	2820	2820	0
121	20240314	190400	53545440	2820	2820	2820	2820	0
122	20240314	190300	53545440	2820	2820	2820	2820	187
123	20240314	190200	53545440	2820	2820	2820	2820	0
124	20240314	190100	53545440	2820	2820	2820	2820	0
125	20240314	190000	53545440	2820	2820	2820	2820	0
126	20240314	185900	53545440	2820	2820	2820	2820	0
127	20240314	185800	53545440	2820	2820	2820	2820	0
128	20240314	185700	53545440	2820	2820	2820	2820	0
129	20240314	185600	53545440	2820	2820	2820	2820	0
130	20240314	185500	53545440	2820	2820	2820	2820	0
131	20240314	185400	53545440	2820	2820	2820	2820	0
132	20240314	185300	53545440	2820	2820	2820	2820	0
133	20240314	185200	53545440	2820	2820	2820	2820	0
134	20240314	185100	53545440	2820	2820	2820	2820	0
135	20240314	185000	53545440	2820	2820	2820	2820	0
136	20240314	184900	53545440	2820	2820	2820	2820	0
137	20240314	184800	53545440	2820	2820	2820	2820	0
138	20240314	184700	53545440	2820	2820	2820	2820	0
139	20240314	184600	53545440	2820	2820	2820	2820	0
140	20240314	184500	53545440	2820	2820	2820	2820	0
141	20240314	184400	53545440	2820	2820	2820	2820	0
142	20240314	184300	53545440	2820	2820	2820	2820	0
143	20240314	184200	53545440	2820	2820	2820	2820	0
144	20240314	184100	53545440	2820	2820	2820	2820	0
145	20240314	184000	53545440	2820	2820	2820	2820	0
146	20240314	183900	53545440	2820	2820	2820	2820	0
147	20240314	183800	53545440	2820	2820	2820	2820	0
148	20240314	183700	53545440	2820	2820	2820	2820	0
149	20240314	183600	53545440	2820	2820	2820	2820	0
150	20240314	183500	53545440	2820	2820	2820	2820	0
151	20240314	183400	53545440	2820	2820	2820	2820	0
152	20240314	183300	53545440	2820	2820	2820	2820	187
153	20240314	183200	53545440	2820	2820	2820	2820	0
154	20240314	183100	53545440	2820	2820	2820	2820	0
155	20240314	183000	53545440	2820	2820	2820	2820	0
156	20240314	182900	53545440	2820	2820	2820	2820	0
157	20240314	182800	53545440	2820	2820	2820	2820	0
158	20240314	182700	53545440	2820	2820	2820	2820	0
159	20240314	182600	53545440	2820	2820	2820	2820	0
160	20240314	182500	53545440	2820	2820	2820	2820	0
161	20240314	182400	53545440	2820	2820	2820	2820	0
162	20240314	182300	53545440	2820	2820	2820	2820	0
163	20240314	182200	53545440	2820	2820	2820	2820	0
164	20240314	182100	53545440	2820	2820	2820	2820	0
165	20240314	182000	53545440	2820	2820	2820	2820	0
166	20240314	181900	53545440	2820	2820	2820	2820	0
167	20240314	181800	53545440	2820	2820	2820	2820	0
168	20240314	181700	53545440	2820	2820	2820	2820	0
169	20240314	181600	53545440	2820	2820	2820	2820	0
170	20240314	181500	53545440	2820	2820	2820	2820	0
171	20240314	181400	53545440	2820	2820	2820	2820	0
172	20240314	181300	53545440	2820	2820	2820	2820	0
173	20240314	181200	53545440	2820	2820	2820	2820	0
174	20240314	181100	53545440	2820	2820	2820	2820	0
175	20240314	181000	53545440	2820	2820	2820	2820	0
176	20240314	180900	53545440	2820	2820	2820	2820	0
177	20240314	180800	53545440	2820	2820	2820	2820	0
178	20240314	180700	53545440	2820	2820	2820	2820	0
179	20240314	180600	53545440	2820	2820	2820	2820	0
180	20240314	180500	53545440	2820	2820	2820	2820	0
181	20240314	180400	53545440	2820	2820	2820	2820	0
182	20240314	180300	53545440	2820	2820	2820	2820	187
183	20240314	180200	53545440	2820	2820	2820	2820	0
184	20240314	180100	53545440	2820	2820	2820	2820	0
185	20240314	180000	53545440	2820	2820	2820	2820	0
186	20240314	175900	53545440	2820	2820	2820	2820	0
187	20240314	175800	53545440	2820	2820	2820	2820	0
188	20240314	175700	53545440	2820	2820	2820	2820	0
189	20240314	175600	53545440	2820	2820	2820	2820	0
190	20240314	175500	53545440	2820	2820	2820	2820	0
191	20240314	175400	53545440	2820	2820	2820	2820	0
192	20240314	175300	53545440	2820	2820	2820	2820	0
193	20240314	175200	53545440	2820	2820	2820	2820	0
194	20240314	175100	53545440	2820	2820	2820	2820	0
195	20240314	175000	53545440	2820	2820	2820	2820	0
196	20240314	174900	53545440	2820	2820	2820	2820	0
197	20240314	174800	53545440	2820	2820	2820	2820	0
198	20240314	174700	53545440	2820	2820	2820	2820	0
199	20240314	174600	53545440	2820	2820	2820	2820	0
200	20240314	174500	53545440	2820	2820	2820	2820	0
201	20240314	174400	53545440	2820	2820	2820	2820	0
202	20240314	174300	53545440	2820	2820	2820	2820	0
203	20240314	174200	53545440	2820	2820	2820	2820	0
204	20240314	174100	53545440	2820	2820	2820	2820	0
205	20240314	174000	53545440	2820	2820	2820	2820	0
206	20240314	173900	53545440	2820	2820	2820	2820	0
207	20240314	173800	53545440	2820	2820	2820	2820	0
208	20240314	173700	53545440	2820	2820	2820	2820	0
209	20240314	173600	53545440	2820	2820	2820	2820	0
210	20240314	173500	53545440	2820	2820	2820	2820	0
211	20240314	173400	53545440	2820	2820	2820	2820	0
212	20240314	173300	53545440	2820	2820	2820	2820	187
213	20240314	173200	53545440	2820	2820	2820	2820	0
214	20240314	173100	53545440	2820	2820	2820	2820	0
215	20240314	173000	53545440	2820	2820	2820	2820	0
216	20240314	172900	53545440	2820	2820	2820	2820	0
217	20240314	172800	53545440	2820	2820	2820	2820	0
218	20240314	172700	53545440	2820	2820	2820	2820	0
219	20240314	172600	53545440	2820	2820	2820	2820	0
220	20240314	172500	53545440	2820	2820	2820	2820	0
221	20240314	172400	53545440	2820	2820	2820	2820	0
222	20240314	172300	53545440	2820	2820	2820	2820	0
223	20240314	172200	53545440	2820	2820	2820	2820	0
224	20240314	172100	53545440	2820	2820	2820	2820	0
225	20240314	172000	53545440	2820	2820	2820	2820	0
226	20240314	171900	53545440	2820	2820	2820	2820	0
227	20240314	171800	53545440	2820	2820	2820	2820	0
228	20240314	171700	53545440	2820	2820	2820	2820	0
229	20240314	171600	53545440	2820	2820	2820	2820	0
230	20240314	171500	53545440	2820	2820	2820	2820	0
231	20240314	171400	53545440	2820	2820	2820	2820	0
232	20240314	171300	53545440	2820	2820	2820	2820	0
233	20240314	171200	53545440	2820	2820	2820	2820	0
234	20240314	171100	53545440	2820	2820	2820	2820	0
235	20240314	171000	53545440	2820	2820	2820	2820	0
236	20240314	170900	53545440	2820	2820	2820	2820	0
237	20240314	170800	53545440	2820	2820	2820	2820	0
238	20240314	170700	53545440	2820	2820	2820	2820	0
239	20240314	170600	53545440	2820	2820	2820	2820	0
240	20240314	170500	53545440	2820	2820	2820	2820	0
241	20240314	170400	53545440	2820	2820	2820	2820	0
242	20240314	170300	53545440	2820	2820	2820	2820	187
243	20240314	170200	53545440	2820	2820	2820	2820	0
244	20240314	170100	53545440	2820	2820	2820	2820	0
245	20240314	170000	53545440	2820	2820	2820	2820	0
246	20240314	165900	53545440	2820	2820	2820	2820	0
247	20240314	165800	53545440	2820	2820	2820	2820	0
248	20240314	165700	53545440	2820	2820	2820	2820	0
249	20240314	165600	53545440	2820	2820	2820	2820	0
250	20240314	165500	53545440	2820	2820	2820	2820	0
251	20240314	165400	53545440	2820	2820	2820	2820	0
252	20240314	165300	53545440	2820	2820	2820	2820	0
253	20240314	165200	53545440	2820	2820	2820	2820	0
254	20240314	165100	53545440	2820	2820	2820	2820	0
255	20240314	165000	53545440	2820	2820	2820	2820	0
256	20240314	164900	53545440	2820	2820	2820	2820	0
257	20240314	164800	53545440	2820	2820	2820	2820	0
258	20240314	164700	53545440	2820	2820	2820	2820	0
259	20240314	164600	53545440	2820	2820	2820	2820	0
260	20240314	164500	53545440	2820	2820	2820	2820	0
261	20240314	164400	53545440	2820	2820	2820	2820	0
262	20240314	164300	53545440	2820	2820	2820	2820	0
263	20240314	164200	53545440	2820	2820	2820	2820	0
264	20240314	164100	53545440	2820	2820	2820	2820	0
265	20240314	164000	53545440	2820	2820	2820	2820	0
266	20240314	163900	53545440	2820	2820	2820	2820	0
267	20240314	163800	53545440	2820	2820	2820	2820	0
268	20240314	163700	53545440	2820	2820	2820	2820	0
269	20240314	163600	53545440	2820	2820	2820	2820	0
270	20240314	163500	53545440	2820	2820	2820	2820	0
271	20240314	163400	53545440	2820	2820	2820	2820	0
272	20240314	163300	53545440	2820	2820	2820	2820	187
273	20240314	163200	53545440	2820	2820	2820	2820	0
274	20240314	163100	53545440	2820	2820	2820	2820	0
275	20240314	163000	53545440	2820	2820	2820	2820	0
276	20240314	162900	53545440	2820	2820	2820	2820	0
277	20240314	162800	53545440	2820	2820	2820	2820	0
278	20240314	162700	53545440	2820	2820	2820	2820	0
279	20240314	162600	53545440	2820	2820	2820	2820	0
280	20240314	162500	53545440	2820	2820	2820	2820	0
281	20240314	162400	53545440	2820	2820	2820	2820	0
282	20240314	162300	53545440	2820	2820	2820	2820	0
283	20240314	162200	53545440	2820	2820	2820	2820	0
284	20240314	162100	53545440	2820	2820	2820	2820	0
285	20240314	162000	53545440	2820	2820	2820	2820	0
286	20240314	161900	53545440	2820	2820	2820	2820	0
287	20240314	161800	53545440	2820	2820	2820	2820	0
288	20240314	161700	53545440	2820	2820	2820	2820	0
289	20240314	161600	53545440	2820	2820	2820	2820	0
290	20240314	161500	53545440	2820	2820	2820	2820	0
291	20240314	161400	53545440	2820	2820	2820	2820	0
292	20240314	161300	53545440	2820	2820	2820	2820	0
293	20240314	161200	53545440	2820	2820	2820	2820	0
294	20240314	161100	53545440	2820	2820	2820	2820	0
295	20240314	161000	53545440	2820	2820	2820	2820	0
296	20240314	160900	53545440	2820	2820	2820	2820	0
297	20240314	160800	53545440	2820	2820	2820	2820	0
298	20240314	160700	53545440	2820	2820	2820	2820	0
299	20240314	160600	53545440	2820	2820	2820	2820	0
300	20240314	160500	53545440	2820	2820	2820	2820	0
301	20240314	160400	53545440	2820	2820	2820	2820	0
302	20240314	160300	53545440	2820	2820	2820	2820	187
303	20240314	160200	53545440	2820	2820	2820	2820	0
304	20240314	160100	53545440	2820	2820	2820	2820	0
305	20240314	160000	53545440	2820	2820	2820	2820	0
306	20240314	155900	53545440	2820	2820	2820	2820	0
307	20240314	155800	53545440	2820	2820	2820	2820	0
308	20240314	155700	53545440	2820	2820	2820	2820	0
309	20240314	155600	53545440	2820	2820	2820	2820	0
310	20240314	155500	53545440	2820	2820	2820	2820	0
311	20240314	155400	53545440	2820	2820	2820	2820	0
312	20240314	155300	53545440	2820	2820	2820	2820	0
313	20240314	155200	53545440	2820	2820	2820	2820	0
314	20240314	155100	53545440	2820	2820	2820	2820	0
315	20240314	155000	53545440	2820	2820	2820	2820	0
316	20240314	154900	53545440	2820	2820	2820	2820	0
317	20240314	154800	53545440	2820	2820	2820	2820	0
318	20240314	154700	53545440	2820	2820	2820	2820	0
319	20240314	154600	53545440	2820	2820	2820	2820	0
320	20240314	154500	53545440	2820	2820	2820	2820	0
321	20240314	154400	53545440	2820	2820	2820	2820	0
322	20240314	154300	53545440	2820	2820	2820	2820	0
323	20240314	154200	53545440	2820	2820	2820	2820	0
324	20240314	154100	53545440	2820	2820	2820	2820	0
325	20240314	154000	53545440	2820	2820	2820	2820	0
326	20240314	153900	53545440	2820	2820	2820	2820	0
327	20240314	153800	53545440	2820	2820	2820	2820	0
328	20240314	153700	53545440	2820	2820	2820	2820	0
329	20240314	153600	53545440	2820	2820	2820	2820	0
330	20240314	153500	53545440	2820	2820	2820	2820	0
331	20240314	153400	53545440	2820	2820	2820	2820	0
332	20240314	153300	53545440	2820	2820	2820	2820	187
333	20240314	153200	53545440	2820	2820	2820	2820	0
334	20240314	153100	53545440	2820	2820	2820	2820	0
335	20240314	153000	53545440	2820	2820	2820	2820	187
336	20240314	152900	53018100	2820	2820	2820	2820	0
337	20240314	152800	53018100	2820	2820	2820	2820	0
338	20240314	152700	53018100	2820	2820	2820	2820	0
339	20240314	152600	53018100	2820	2820	2820	2820	0
340	20240314	152500	53018100	2820	2820	2820	2820	0
341	20240314	152400	53018100	2820	2820	2820	2820	0
342	20240314	152300	53018100	2820	2820	2820	2820	0
343	20240314	152200	53018100	2820	2820	2820	2820	0
344	20240314	152100	53018100	2820	2820	2820	2820	0
345	20240314	152000	53018100	2820	2820	2820	2820	0
346	20240314	151900	53018100	2820	2820	2820	2820	0
347	20240314	151800	53018100	2820	2820	2820	2820	0
348	20240314	151700	53018100	2820	2820	2820	2820	0
349	20240314	151600	53018100	2820	2815	2820	2815	26
350	20240314	151500	52944905	2815	2815	2815	2815	0
351	20240314	151400	52944905	2815	2815	2815	2815	0
352	20240314	151300	52944905	2815	2815	2815	2815	0
353	20240314	151200	52944905	2815	2810	2815	2810	5
354	20240314	151100	52930850	2820	2810	2820	2810	17
355	20240314	151000	52883050	2810	2810	2810	2810	51
356	20240314	150900	52739740	2820	2820	2820	2820	1
357	20240314	150800	52736920	2810	2815	2820	2810	201
358	20240314	150700	52170320	2815	2815	2815	2815	0
359	20240314	150600	52170320	2815	2815	2815	2815	8
360	20240314	150500	52147800	2820	2820	2820	2820	0
361	20240314	150400	52147800	2820	2820	2820	2820	0
362	20240314	150300	52147800	2820	2820	2820	2820	0
363	20240314	150200	52147800	2820	2820	2820	2820	0
364	20240314	150100	52147800	2820	2810	2820	2810	47
365	20240314	150000	52015520	2810	2810	2810	2810	300
366	20240314	145900	51172520	2810	2810	2810	2810	0
367	20240314	145800	51172520	2810	2810	2810	2810	0
368	20240314	145700	51172520	2810	2810	2810	2810	0
369	20240314	145600	51172520	2810	2810	2810	2810	0
370	20240314	145500	51172520	2810	2810	2810	2810	0
371	20240314	145400	51172520	2810	2810	2810	2810	0
372	20240314	145300	51172520	2810	2810	2810	2810	0
373	20240314	145200	51172520	2810	2810	2810	2810	0
374	20240314	145100	51172520	2810	2810	2810	2810	0
375	20240314	145000	51172520	2810	2810	2810	2810	0
376	20240314	144900	51172520	2810	2810	2810	2810	0
377	20240314	144800	51172520	2810	2810	2810	2810	21
378	20240314	144700	51113510	2810	2810	2810	2810	6
379	20240314	144600	51096650	2810	2815	2815	2810	166
380	20240314	144500	50629755	2820	2820	2820	2820	0
381	20240314	144400	50629755	2820	2820	2820	2820	0
382	20240314	144300	50629755	2820	2820	2820	2820	0
383	20240314	144200	50629755	2820	2820	2820	2820	0
384	20240314	144100	50629755	2820	2820	2820	2820	0
385	20240314	144000	50629755	2820	2820	2820	2820	0
386	20240314	143900	50629755	2820	2820	2820	2820	0
387	20240314	143800	50629755	2820	2820	2820	2820	0
388	20240314	143700	50629755	2820	2820	2820	2820	0
389	20240314	143600	50629755	2820	2820	2820	2820	1
390	20240314	143500	50626935	2820	2820	2820	2820	1
391	20240314	143400	50624115	2815	2815	2815	2815	13
392	20240314	143300	50587520	2815	2815	2815	2815	0
393	20240314	143200	50587520	2815	2815	2815	2815	1
394	20240314	143100	50584705	2820	2820	2820	2820	0
395	20240314	143000	50584705	2820	2820	2820	2820	0
396	20240314	142900	50584705	2820	2820	2820	2820	0
397	20240314	142800	50584705	2820	2820	2820	2820	0
398	20240314	142700	50584705	2820	2820	2820	2820	0
399	20240314	142600	50584705	2820	2820	2820	2820	0
400	20240314	142500	50584705	2820	2820	2820	2820	0
401	20240314	142400	50584705	2820	2820	2820	2820	0
402	20240314	142300	50584705	2820	2820	2820	2820	0
403	20240314	142200	50584705	2820	2820	2820	2820	0
404	20240314	142100	50584705	2820	2820	2820	2820	0
405	20240314	142000	50584705	2820	2820	2820	2820	0
406	20240314	141900	50584705	2820	2820	2820	2820	6
407	20240314	141800	50567785	2820	2820	2820	2820	0
408	20240314	141700	50567785	2820	2815	2820	2815	3
409	20240314	141600	50559330	2820	2810	2820	2810	7
410	20240314	141500	50539635	2805	2805	2805	2805	0
411	20240314	141400	50539635	2805	2805	2805	2805	0
412	20240314	141300	50539635	2805	2805	2805	2805	0
413	20240314	141200	50539635	2805	2805	2805	2805	0
414	20240314	141100	50539635	2805	2805	2805	2805	0
415	20240314	141000	50539635	2805	2805	2805	2805	0
416	20240314	140900	50539635	2805	2805	2805	2805	0
417	20240314	140800	50539635	2805	2805	2805	2800	791
418	20240314	140700	48323385	2820	2820	2820	2820	1
419	20240314	140600	48320565	2815	2815	2815	2815	0
420	20240314	140500	48320565	2815	2815	2815	2815	0
421	20240314	140400	48320565	2815	2815	2815	2815	0
422	20240314	140300	48320565	2815	2815	2815	2815	0
423	20240314	140200	48320565	2815	2815	2815	2815	0
424	20240314	140100	48320565	2815	2815	2815	2815	0
425	20240314	140000	48320565	2815	2815	2815	2815	0
426	20240314	135900	48320565	2815	2815	2815	2815	0
427	20240314	135800	48320565	2815	2815	2815	2815	0
428	20240314	135700	48320565	2815	2815	2815	2815	1
429	20240314	135600	48317750	2820	2820	2820	2820	0
430	20240314	135500	48317750	2820	2820	2820	2820	0
431	20240314	135400	48317750	2820	2820	2820	2820	0
432	20240314	135300	48317750	2820	2820	2820	2820	1
433	20240314	135200	48314930	2815	2815	2815	2815	1
434	20240314	135100	48312115	2820	2820	2820	2820	0
435	20240314	135000	48312115	2820	2820	2820	2820	0
436	20240314	134900	48312115	2820	2820	2820	2820	0
437	20240314	134800	48312115	2820	2820	2820	2820	0
438	20240314	134700	48312115	2820	2820	2820	2820	0
439	20240314	134600	48312115	2820	2820	2820	2820	0
440	20240314	134500	48312115	2820	2820	2820	2820	0
441	20240314	134400	48312115	2820	2820	2820	2820	0
442	20240314	134300	48312115	2820	2820	2820	2820	0
443	20240314	134200	48312115	2820	2820	2820	2820	0
444	20240314	134100	48312115	2820	2820	2820	2820	0
445	20240314	134000	48312115	2820	2820	2820	2820	0
446	20240314	133900	48312115	2820	2820	2820	2820	0
447	20240314	133800	48312115	2820	2820	2820	2820	1
448	20240314	133700	48309295	2805	2805	2805	2805	0
449	20240314	133600	48309295	2805	2805	2805	2805	0
450	20240314	133500	48309295	2805	2805	2805	2805	0
451	20240314	133400	48309295	2805	2805	2805	2805	0
452	20240314	133300	48309295	2805	2805	2805	2805	0
453	20240314	133200	48309295	2805	2805	2805	2805	0
454	20240314	133100	48309295	2805	2805	2805	2805	0
455	20240314	133000	48309295	2805	2805	2805	2805	0
456	20240314	132900	48309295	2805	2805	2805	2805	0
457	20240314	132800	48309295	2805	2805	2805	2805	0
458	20240314	132700	48309295	2805	2805	2805	2805	0
459	20240314	132600	48309295	2805	2805	2805	2805	0
460	20240314	132500	48309295	2805	2805	2805	2805	0
461	20240314	132400	48309295	2805	2805	2805	2805	0
462	20240314	132300	48309295	2805	2805	2805	2805	0
463	20240314	132200	48309295	2805	2805	2805	2805	0
464	20240314	132100	48309295	2805	2805	2805	2805	0
465	20240314	132000	48309295	2805	2805	2805	2805	0
466	20240314	131900	48309295	2805	2805	2805	2805	0
467	20240314	131800	48309295	2805	2805	2805	2805	0
468	20240314	131700	48309295	2805	2815	2815	2805	1000
469	20240314	131600	45501635	2830	2830	2830	2830	0
470	20240314	131500	45501635	2830	2830	2830	2830	0
471	20240314	131400	45501635	2830	2830	2830	2830	0
472	20240314	131300	45501635	2830	2820	2830	2820	30
473	20240314	131200	45416825	2820	2820	2820	2820	0
474	20240314	131100	45416825	2820	2820	2820	2820	0
475	20240314	131000	45416825	2820	2820	2820	2820	0
476	20240314	130900	45416825	2820	2820	2820	2820	0
477	20240314	130800	45416825	2820	2820	2820	2820	0
478	20240314	130700	45416825	2820	2820	2820	2820	0
479	20240314	130600	45416825	2820	2820	2820	2820	0
480	20240314	130500	45416825	2820	2820	2820	2820	12
481	20240314	130400	45382985	2830	2830	2830	2830	127
482	20240314	130300	45023575	2825	2825	2825	2825	0
483	20240314	130200	45023575	2825	2825	2825	2825	25
484	20240314	130100	44952950	2830	2830	2830	2830	0
485	20240314	130000	44952950	2830	2830	2830	2830	0
486	20240314	125900	44952950	2830	2830	2830	2830	0
487	20240314	125800	44952950	2830	2830	2830	2830	0
488	20240314	125700	44952950	2830	2830	2830	2830	0
489	20240314	125600	44952950	2830	2830	2830	2830	0
490	20240314	125500	44952950	2830	2830	2830	2830	0
491	20240314	125400	44952950	2830	2830	2830	2830	0
492	20240314	125300	44952950	2830	2830	2830	2830	0
493	20240314	125200	44952950	2830	2830	2830	2830	0
494	20240314	125100	44952950	2830	2830	2830	2830	0
495	20240314	125000	44952950	2830	2830	2830	2830	0
496	20240314	124900	44952950	2830	2830	2830	2830	0
497	20240314	124800	44952950	2830	2830	2830	2830	0
498	20240314	124700	44952950	2830	2830	2830	2830	0
499	20240314	124600	44952950	2830	2830	2830	2830	0
500	20240314	124500	44952950	2830	2830	2830	2830	0
501	20240314	124400	44952950	2830	2830	2830	2830	0
502	20240314	124300	44952950	2830	2830	2830	2830	0
503	20240314	124200	44952950	2830	2830	2830	2830	0
504	20240314	124100	44952950	2830	2830	2830	2830	0
505	20240314	124000	44952950	2830	2830	2830	2830	0
506	20240314	123900	44952950	2830	2830	2830	2830	0
507	20240314	123800	44952950	2830	2830	2830	2830	0
508	20240314	123700	44952950	2830	2830	2830	2830	0
509	20240314	123600	44952950	2830	2830	2830	2830	0
510	20240314	123500	44952950	2830	2830	2830	2830	0
511	20240314	123400	44952950	2830	2830	2830	2830	0
512	20240314	123300	44952950	2830	2820	2830	2820	17
513	20240314	123200	44905000	2820	2825	2825	2820	428
514	20240314	123100	43697530	2835	2835	2835	2835	0
515	20240314	123000	43697530	2835	2835	2835	2835	0
516	20240314	122900	43697530	2835	2835	2835	2835	0
517	20240314	122800	43697530	2835	2835	2835	2835	1
518	20240314	122700	43694695	2825	2825	2825	2825	2
519	20240314	122600	43689045	2820	2820	2820	2820	0
520	20240314	122500	43689045	2820	2820	2820	2820	0
521	20240314	122400	43689045	2820	2820	2820	2820	101
522	20240314	122300	43404225	2820	2820	2820	2820	55
523	20240314	122200	43249125	2820	2820	2820	2820	0
524	20240314	122100	43249125	2820	2820	2820	2820	0
525	20240314	122000	43249125	2820	2820	2820	2820	0
526	20240314	121900	43249125	2820	2820	2820	2820	0
527	20240314	121800	43249125	2820	2820	2820	2820	0
528	20240314	121700	43249125	2820	2820	2820	2820	0
529	20240314	121600	43249125	2820	2820	2820	2820	482
530	20240314	121500	41889885	2820	2820	2820	2820	18
531	20240314	121400	41839125	2820	2820	2820	2820	500
532	20240314	121300	40429125	2815	2815	2815	2815	0
533	20240314	121200	40429125	2815	2815	2815	2815	0
534	20240314	121100	40429125	2815	2815	2815	2815	0
535	20240314	121000	40429125	2815	2815	2815	2815	0
536	20240314	120900	40429125	2815	2815	2815	2815	0
537	20240314	120800	40429125	2815	2815	2815	2815	0
538	20240314	120700	40429125	2815	2815	2815	2815	0
539	20240314	120600	40429125	2815	2815	2815	2815	0
540	20240314	120500	40429125	2815	2815	2815	2815	0
541	20240314	120400	40429125	2815	2815	2815	2815	372
542	20240314	120300	39381945	2815	2815	2815	2815	0
543	20240314	120200	39381945	2815	2815	2815	2815	0
544	20240314	120100	39381945	2815	2815	2815	2815	0
545	20240314	120000	39381945	2815	2815	2815	2815	0
546	20240314	115900	39381945	2815	2815	2815	2815	1
547	20240314	115800	39379130	2810	2810	2810	2810	4
548	20240314	115700	39367890	2810	2805	2810	2805	28
549	20240314	115600	39289320	2805	2805	2805	2805	3
550	20240314	115500	39280905	2805	2810	2810	2805	597
551	20240314	115400	37605830	2810	2810	2810	2810	2
552	20240314	115300	37600210	2815	2815	2815	2815	0
553	20240314	115200	37600210	2815	2815	2815	2815	0
554	20240314	115100	37600210	2815	2815	2815	2815	0
555	20240314	115000	37600210	2815	2815	2815	2815	0
556	20240314	114900	37600210	2815	2815	2815	2815	0
557	20240314	114800	37600210	2815	2815	2815	2815	0
558	20240314	114700	37600210	2815	2815	2815	2815	0
559	20240314	114600	37600210	2815	2815	2815	2815	1
560	20240314	114500	37597395	2805	2805	2805	2805	0
561	20240314	114400	37597395	2805	2805	2805	2805	0
562	20240314	114300	37597395	2805	2805	2805	2805	500
563	20240314	114200	36194895	2800	2800	2800	2800	0
564	20240314	114100	36194895	2800	2800	2800	2800	0
565	20240314	114000	36194895	2800	2795	2800	2790	513
566	20240314	113900	34759255	2790	2790	2790	2790	0
567	20240314	113800	34759255	2790	2790	2790	2790	0
568	20240314	113700	34759255	2790	2790	2790	2790	0
569	20240314	113600	34759255	2790	2790	2790	2790	0
570	20240314	113500	34759255	2790	2790	2790	2790	0
571	20240314	113400	34759255	2790	2790	2790	2790	0
572	20240314	113300	34759255	2790	2790	2790	2790	0
573	20240314	113200	34759255	2790	2790	2790	2790	0
574	20240314	113100	34759255	2790	2790	2790	2790	0
575	20240314	113000	34759255	2790	2790	2790	2790	1
576	20240314	112900	34756465	2795	2795	2795	2795	0
577	20240314	112800	34756465	2795	2795	2795	2795	0
578	20240314	112700	34756465	2795	2795	2795	2795	0
579	20240314	112600	34756465	2795	2795	2795	2795	0
580	20240314	112500	34756465	2795	2795	2795	2795	0
581	20240314	112400	34756465	2795	2795	2795	2795	0
582	20240314	112300	34756465	2795	2795	2795	2795	0
583	20240314	112200	34756465	2795	2795	2795	2795	0
584	20240314	112100	34756465	2795	2795	2795	2795	0
585	20240314	112000	34756465	2795	2795	2795	2795	0
586	20240314	111900	34756465	2795	2795	2795	2795	0
587	20240314	111800	34756465	2795	2795	2795	2795	0
588	20240314	111700	34756465	2795	2795	2795	2795	0
589	20240314	111600	34756465	2795	2795	2795	2795	0
590	20240314	111500	34756465	2795	2795	2795	2795	0
591	20240314	111400	34756465	2795	2795	2795	2795	1
592	20240314	111300	34753670	2780	2780	2780	2780	0
593	20240314	111200	34753670	2780	2780	2780	2780	0
594	20240314	111100	34753670	2780	2780	2780	2780	0
595	20240314	111000	34753670	2780	2775	2780	2775	36
596	20240314	110900	34653595	2780	2780	2780	2780	2
597	20240314	110800	34648035	2780	2780	2780	2780	0
598	20240314	110700	34648035	2780	2780	2780	2780	0
599	20240314	110600	34648035	2780	2780	2780	2780	30
600	20240314	110500	34564635	2795	2795	2795	2795	0
601	20240314	110400	34564635	2795	2795	2795	2795	0
602	20240314	110300	34564635	2795	2795	2795	2795	0
603	20240314	110200	34564635	2795	2795	2795	2795	0
604	20240314	110100	34564635	2795	2795	2795	2795	0
605	20240314	110000	34564635	2795	2795	2795	2795	0
606	20240314	105900	34564635	2795	2795	2795	2795	0
607	20240314	105800	34564635	2795	2795	2795	2795	0
608	20240314	105700	34564635	2795	2795	2795	2795	0
609	20240314	105600	34564635	2795	2795	2795	2795	0
610	20240314	105500	34564635	2795	2795	2795	2795	1
611	20240314	105400	34561840	2795	2795	2795	2795	0
612	20240314	105300	34561840	2795	2795	2795	2795	0
613	20240314	105200	34561840	2795	2795	2795	2795	0
614	20240314	105100	34561840	2795	2795	2795	2795	0
615	20240314	105000	34561840	2795	2790	2795	2790	4
616	20240314	104900	34550665	2795	2795	2795	2795	0
617	20240314	104800	34550665	2795	2795	2795	2795	0
618	20240314	104700	34550665	2795	2795	2795	2795	0
619	20240314	104600	34550665	2795	2795	2795	2795	0
620	20240314	104500	34550665	2795	2795	2795	2795	0
621	20240314	104400	34550665	2795	2795	2795	2795	0
622	20240314	104300	34550665	2795	2790	2795	2790	50
623	20240314	104200	34410920	2795	2795	2795	2795	0
624	20240314	104100	34410920	2795	2795	2795	2795	0
625	20240314	104000	34410920	2795	2780	2795	2780	100
626	20240314	103900	34132310	2780	2780	2780	2780	0
627	20240314	103800	34132310	2780	2780	2780	2780	5
628	20240314	103700	34118410	2765	2765	2765	2765	0
629	20240314	103600	34118410	2765	2765	2765	2765	0
630	20240314	103500	34118410	2765	2765	2765	2765	0
631	20240314	103400	34118410	2765	2765	2765	2765	0
632	20240314	103300	34118410	2765	2765	2765	2765	0
633	20240314	103200	34118410	2765	2770	2770	2765	14
634	20240314	103100	34079680	2765	2770	2770	2765	117
635	20240314	103000	33755900	2785	2785	2785	2785	0
636	20240314	102900	33755900	2785	2785	2785	2785	0
637	20240314	102800	33755900	2785	2785	2785	2785	5
638	20240314	102700	33741975	2790	2790	2790	2790	0
639	20240314	102600	33741975	2790	2790	2790	2790	0
640	20240314	102500	33741975	2790	2790	2790	2790	0
641	20240314	102400	33741975	2790	2790	2790	2790	0
642	20240314	102300	33741975	2790	2790	2790	2790	0
643	20240314	102200	33741975	2790	2790	2790	2790	1
644	20240314	102100	33739185	2770	2765	2770	2765	61
645	20240314	102000	33570220	2765	2765	2765	2765	59
646	20240314	101900	33407085	2765	2765	2765	2765	0
647	20240314	101800	33407085	2765	2765	2765	2765	41
648	20240314	101700	33293720	2760	2760	2760	2760	50
649	20240314	101600	33155720	2760	2760	2760	2760	0
650	20240314	101500	33155720	2760	2770	2770	2760	1800
651	20240314	101400	28185260	2770	2770	2770	2770	450
652	20240314	101300	26938760	2775	2775	2775	2775	18
653	20240314	101200	26888810	2775	2775	2775	2775	157
654	20240314	101100	26453135	2785	2780	2785	2780	2
655	20240314	101000	26447570	2765	2765	2765	2765	0
656	20240314	100900	26447570	2765	2765	2765	2765	0
657	20240314	100800	26447570	2765	2790	2790	2765	1535
658	20240314	100700	22195080	2790	2790	2790	2790	10
659	20240314	100600	22167180	2790	2790	2790	2790	0
660	20240314	100500	22167180	2790	2790	2790	2790	0
661	20240314	100400	22167180	2790	2790	2790	2790	0
662	20240314	100300	22167180	2790	2790	2790	2790	0
663	20240314	100200	22167180	2790	2790	2790	2790	0
664	20240314	100100	22167180	2790	2790	2790	2790	1
665	20240314	100000	22164390	2790	2790	2790	2790	0
666	20240314	095900	22164390	2790	2790	2790	2790	0
667	20240314	095800	22164390	2790	2790	2790	2790	0
668	20240314	095700	22164390	2790	2790	2790	2790	10
669	20240314	095600	22136490	2785	2785	2785	2785	9
670	20240314	095500	22111425	2790	2790	2790	2790	0
671	20240314	095400	22111425	2790	2790	2790	2790	0
672	20240314	095300	22111425	2790	2790	2790	2790	0
673	20240314	095200	22111425	2790	2790	2790	2790	0
674	20240314	095100	22111425	2790	2790	2790	2790	1
675	20240314	095000	22108635	2790	2790	2790	2790	0
676	20240314	094900	22108635	2790	2790	2790	2790	0
677	20240314	094800	22108635	2790	2790	2790	2790	744
678	20240314	094700	20032875	2790	2790	2790	2790	0
679	20240314	094600	20032875	2790	2790	2790	2790	0
680	20240314	094500	20032875	2790	2790	2790	2790	0
681	20240314	094400	20032875	2790	2790	2790	2790	0
682	20240314	094300	20032875	2790	2790	2790	2790	10
683	20240314	094200	20004975	2790	2790	2790	2790	0
684	20240314	094100	20004975	2790	2785	2790	2785	51
685	20240314	094000	19862690	2760	2760	2760	2760	0
686	20240314	093900	19862690	2760	2760	2760	2760	0
687	20240314	093800	19862690	2760	2785	2800	2760	1759
688	20240314	093700	14987540	2800	2780	2800	2780	397
689	20240314	093600	13883860	2785	2785	2785	2785	0
690	20240314	093500	13883860	2785	2785	2785	2785	0
691	20240314	093400	13883860	2785	2795	2795	2785	1338
692	20240314	093300	10156340	2800	2800	2800	2800	0
693	20240314	093200	10156340	2800	2800	2800	2800	0
694	20240314	093100	10156340	2800	2800	2800	2800	0
695	20240314	093000	10156340	2800	2800	2800	2800	0
696	20240314	092900	10156340	2800	2800	2800	2800	0
697	20240314	092800	10156340	2800	2800	2800	2800	0
698	20240314	092700	10156340	2800	2800	2800	2800	179
699	20240314	092600	9655140	2805	2805	2805	2805	0
700	20240314	092500	9655140	2805	2805	2805	2805	0
701	20240314	092400	9655140	2805	2805	2805	2805	50
702	20240314	092300	9514890	2805	2805	2805	2805	0
703	20240314	092200	9514890	2805	2800	2805	2800	1148
704	20240314	092100	6300325	2820	2820	2820	2820	0
705	20240314	092000	6300325	2820	2830	2830	2820	718
706	20240314	091900	4275555	2825	2825	2825	2825	0
707	20240314	091800	4275555	2825	2825	2825	2825	0
708	20240314	091700	4275555	2825	2825	2825	2825	0
709	20240314	091600	4275555	2825	2825	2825	2825	764
710	20240314	091500	2117255	2835	2835	2835	2835	0
711	20240314	091400	2117255	2835	2835	2835	2835	0
712	20240314	091300	2117255	2835	2835	2835	2835	0
713	20240314	091200	2117255	2835	2835	2835	2835	0
714	20240314	091100	2117255	2835	2835	2835	2835	0
715	20240314	091000	2117255	2835	2835	2835	2835	0
716	20240314	090900	2117255	2835	2835	2835	2835	0
717	20240314	090800	2117255	2835	2835	2835	2835	0
718	20240314	090700	2117255	2835	2835	2835	2835	0
719	20240314	090600	2117255	2835	2835	2835	2835	0
720	20240314	090500	2117255	2835	2830	2835	2830	720
721	20240314	090400	79150	2825	2825	2825	2825	10
722	20240314	090300	50900	2830	2830	2830	2830	1
723	20240314	090200	48070	2830	2830	2830	2830	9
724	20240314	090100	22600	2820	2820	2820	2820	0
725	20240314	090000	22600	2820	2820	2820	2820	4