KissMeData/302550/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	210000	67625685	2860	2860	2860	2860	1271
3	20240322	205900	67625685	2860	2860	2860	2860	0
4	20240322	205800	67625685	2860	2860	2860	2860	0
5	20240322	205700	67625685	2860	2860	2860	2860	0
6	20240322	205600	67625685	2860	2860	2860	2860	0
7	20240322	205500	67625685	2860	2860	2860	2860	0
8	20240322	205400	67625685	2860	2860	2860	2860	0
9	20240322	205300	67625685	2860	2860	2860	2860	0
10	20240322	205200	67625685	2860	2860	2860	2860	0
11	20240322	205100	67625685	2860	2860	2860	2860	0
12	20240322	205000	67625685	2860	2860	2860	2860	0
13	20240322	204900	67625685	2860	2860	2860	2860	0
14	20240322	204800	67625685	2860	2860	2860	2860	0
15	20240322	204700	67625685	2860	2860	2860	2860	0
16	20240322	204600	67625685	2860	2860	2860	2860	0
17	20240322	204500	67625685	2860	2860	2860	2860	0
18	20240322	204400	67625685	2860	2860	2860	2860	0
19	20240322	204300	67625685	2860	2860	2860	2860	0
20	20240322	204200	67625685	2860	2860	2860	2860	0
21	20240322	204100	67625685	2860	2860	2860	2860	0
22	20240322	204000	67625685	2860	2860	2860	2860	0
23	20240322	203900	67625685	2860	2860	2860	2860	0
24	20240322	203800	67625685	2860	2860	2860	2860	0
25	20240322	203700	67625685	2860	2860	2860	2860	0
26	20240322	203600	67625685	2860	2860	2860	2860	0
27	20240322	203500	67625685	2860	2860	2860	2860	0
28	20240322	203400	67625685	2860	2860	2860	2860	0
29	20240322	203300	67625685	2860	2860	2860	2860	0
30	20240322	203200	67625685	2860	2860	2860	2860	0
31	20240322	203100	67625685	2860	2860	2860	2860	0
32	20240322	203000	67625685	2860	2860	2860	2860	1271
33	20240322	202900	67625685	2860	2860	2860	2860	0
34	20240322	202800	67625685	2860	2860	2860	2860	0
35	20240322	202700	67625685	2860	2860	2860	2860	0
36	20240322	202600	67625685	2860	2860	2860	2860	0
37	20240322	202500	67625685	2860	2860	2860	2860	0
38	20240322	202400	67625685	2860	2860	2860	2860	0
39	20240322	202300	67625685	2860	2860	2860	2860	0
40	20240322	202200	67625685	2860	2860	2860	2860	0
41	20240322	202100	67625685	2860	2860	2860	2860	0
42	20240322	202000	67625685	2860	2860	2860	2860	0
43	20240322	201900	67625685	2860	2860	2860	2860	0
44	20240322	201800	67625685	2860	2860	2860	2860	0
45	20240322	201700	67625685	2860	2860	2860	2860	0
46	20240322	201600	67625685	2860	2860	2860	2860	0
47	20240322	201500	67625685	2860	2860	2860	2860	0
48	20240322	201400	67625685	2860	2860	2860	2860	0
49	20240322	201300	67625685	2860	2860	2860	2860	0
50	20240322	201200	67625685	2860	2860	2860	2860	0
51	20240322	201100	67625685	2860	2860	2860	2860	0
52	20240322	201000	67625685	2860	2860	2860	2860	0
53	20240322	200900	67625685	2860	2860	2860	2860	0
54	20240322	200800	67625685	2860	2860	2860	2860	0
55	20240322	200700	67625685	2860	2860	2860	2860	0
56	20240322	200600	67625685	2860	2860	2860	2860	0
57	20240322	200500	67625685	2860	2860	2860	2860	0
58	20240322	200400	67625685	2860	2860	2860	2860	0
59	20240322	200300	67625685	2860	2860	2860	2860	0
60	20240322	200200	67625685	2860	2860	2860	2860	0
61	20240322	200100	67625685	2860	2860	2860	2860	0
62	20240322	200000	67625685	2860	2860	2860	2860	1271
63	20240322	195900	67625685	2860	2860	2860	2860	0
64	20240322	195800	67625685	2860	2860	2860	2860	0
65	20240322	195700	67625685	2860	2860	2860	2860	0
66	20240322	195600	67625685	2860	2860	2860	2860	0
67	20240322	195500	67625685	2860	2860	2860	2860	0
68	20240322	195400	67625685	2860	2860	2860	2860	0
69	20240322	195300	67625685	2860	2860	2860	2860	0
70	20240322	195200	67625685	2860	2860	2860	2860	0
71	20240322	195100	67625685	2860	2860	2860	2860	0
72	20240322	195000	67625685	2860	2860	2860	2860	0
73	20240322	194900	67625685	2860	2860	2860	2860	0
74	20240322	194800	67625685	2860	2860	2860	2860	0
75	20240322	194700	67625685	2860	2860	2860	2860	0
76	20240322	194600	67625685	2860	2860	2860	2860	0
77	20240322	194500	67625685	2860	2860	2860	2860	0
78	20240322	194400	67625685	2860	2860	2860	2860	0
79	20240322	194300	67625685	2860	2860	2860	2860	0
80	20240322	194200	67625685	2860	2860	2860	2860	0
81	20240322	194100	67625685	2860	2860	2860	2860	0
82	20240322	194000	67625685	2860	2860	2860	2860	0
83	20240322	193900	67625685	2860	2860	2860	2860	0
84	20240322	193800	67625685	2860	2860	2860	2860	0
85	20240322	193700	67625685	2860	2860	2860	2860	0
86	20240322	193600	67625685	2860	2860	2860	2860	0
87	20240322	193500	67625685	2860	2860	2860	2860	0
88	20240322	193400	67625685	2860	2860	2860	2860	0
89	20240322	193300	67625685	2860	2860	2860	2860	0
90	20240322	193200	67625685	2860	2860	2860	2860	0
91	20240322	193100	67625685	2860	2860	2860	2860	0
92	20240322	193000	67625685	2860	2860	2860	2860	1271
93	20240322	192900	67625685	2860	2860	2860	2860	0
94	20240322	192800	67625685	2860	2860	2860	2860	0
95	20240322	192700	67625685	2860	2860	2860	2860	0
96	20240322	192600	67625685	2860	2860	2860	2860	0
97	20240322	192500	67625685	2860	2860	2860	2860	0
98	20240322	192400	67625685	2860	2860	2860	2860	0
99	20240322	192300	67625685	2860	2860	2860	2860	0
100	20240322	192200	67625685	2860	2860	2860	2860	0
101	20240322	192100	67625685	2860	2860	2860	2860	0
102	20240322	192000	67625685	2860	2860	2860	2860	0
103	20240322	191900	67625685	2860	2860	2860	2860	0
104	20240322	191800	67625685	2860	2860	2860	2860	0
105	20240322	191700	67625685	2860	2860	2860	2860	0
106	20240322	191600	67625685	2860	2860	2860	2860	0
107	20240322	191500	67625685	2860	2860	2860	2860	0
108	20240322	191400	67625685	2860	2860	2860	2860	0
109	20240322	191300	67625685	2860	2860	2860	2860	0
110	20240322	191200	67625685	2860	2860	2860	2860	0
111	20240322	191100	67625685	2860	2860	2860	2860	0
112	20240322	191000	67625685	2860	2860	2860	2860	0
113	20240322	190900	67625685	2860	2860	2860	2860	0
114	20240322	190800	67625685	2860	2860	2860	2860	0
115	20240322	190700	67625685	2860	2860	2860	2860	0
116	20240322	190600	67625685	2860	2860	2860	2860	0
117	20240322	190500	67625685	2860	2860	2860	2860	0
118	20240322	190400	67625685	2860	2860	2860	2860	0
119	20240322	190300	67625685	2860	2860	2860	2860	0
120	20240322	190200	67625685	2860	2860	2860	2860	0
121	20240322	190100	67625685	2860	2860	2860	2860	0
122	20240322	190000	67625685	2860	2860	2860	2860	1271
123	20240322	185900	67625685	2860	2860	2860	2860	0
124	20240322	185800	67625685	2860	2860	2860	2860	0
125	20240322	185700	67625685	2860	2860	2860	2860	0
126	20240322	185600	67625685	2860	2860	2860	2860	0
127	20240322	185500	67625685	2860	2860	2860	2860	0
128	20240322	185400	67625685	2860	2860	2860	2860	0
129	20240322	185300	67625685	2860	2860	2860	2860	0
130	20240322	185200	67625685	2860	2860	2860	2860	0
131	20240322	185100	67625685	2860	2860	2860	2860	0
132	20240322	185000	67625685	2860	2860	2860	2860	0
133	20240322	184900	67625685	2860	2860	2860	2860	0
134	20240322	184800	67625685	2860	2860	2860	2860	0
135	20240322	184700	67625685	2860	2860	2860	2860	0
136	20240322	184600	67625685	2860	2860	2860	2860	0
137	20240322	184500	67625685	2860	2860	2860	2860	0
138	20240322	184400	67625685	2860	2860	2860	2860	0
139	20240322	184300	67625685	2860	2860	2860	2860	0
140	20240322	184200	67625685	2860	2860	2860	2860	0
141	20240322	184100	67625685	2860	2860	2860	2860	0
142	20240322	184000	67625685	2860	2860	2860	2860	0
143	20240322	183900	67625685	2860	2860	2860	2860	0
144	20240322	183800	67625685	2860	2860	2860	2860	0
145	20240322	183700	67625685	2860	2860	2860	2860	0
146	20240322	183600	67625685	2860	2860	2860	2860	0
147	20240322	183500	67625685	2860	2860	2860	2860	0
148	20240322	183400	67625685	2860	2860	2860	2860	0
149	20240322	183300	67625685	2860	2860	2860	2860	0
150	20240322	183200	67625685	2860	2860	2860	2860	0
151	20240322	183100	67625685	2860	2860	2860	2860	0
152	20240322	183000	67625685	2860	2860	2860	2860	1271
153	20240322	182900	67625685	2860	2860	2860	2860	0
154	20240322	182800	67625685	2860	2860	2860	2860	0
155	20240322	182700	67625685	2860	2860	2860	2860	0
156	20240322	182600	67625685	2860	2860	2860	2860	0
157	20240322	182500	67625685	2860	2860	2860	2860	0
158	20240322	182400	67625685	2860	2860	2860	2860	0
159	20240322	182300	67625685	2860	2860	2860	2860	0
160	20240322	182200	67625685	2860	2860	2860	2860	0
161	20240322	182100	67625685	2860	2860	2860	2860	0
162	20240322	182000	67625685	2860	2860	2860	2860	0
163	20240322	181900	67625685	2860	2860	2860	2860	0
164	20240322	181800	67625685	2860	2860	2860	2860	0
165	20240322	181700	67625685	2860	2860	2860	2860	0
166	20240322	181600	67625685	2860	2860	2860	2860	0
167	20240322	181500	67625685	2860	2860	2860	2860	0
168	20240322	181400	67625685	2860	2860	2860	2860	0
169	20240322	181300	67625685	2860	2860	2860	2860	0
170	20240322	181200	67625685	2860	2860	2860	2860	0
171	20240322	181100	67625685	2860	2860	2860	2860	0
172	20240322	181000	67625685	2860	2860	2860	2860	0
173	20240322	180900	67625685	2860	2860	2860	2860	0
174	20240322	180800	67625685	2860	2860	2860	2860	0
175	20240322	180700	67625685	2860	2860	2860	2860	0
176	20240322	180600	67625685	2860	2860	2860	2860	0
177	20240322	180500	67625685	2860	2860	2860	2860	0
178	20240322	180400	67625685	2860	2860	2860	2860	0
179	20240322	180300	67625685	2860	2860	2860	2860	0
180	20240322	180200	67625685	2860	2860	2860	2860	0
181	20240322	180100	67625685	2860	2860	2860	2860	0
182	20240322	180000	67625685	2860	2860	2860	2860	1271
183	20240322	175900	67625685	2860	2860	2860	2860	0
184	20240322	175800	67625685	2860	2860	2860	2860	0
185	20240322	175700	67625685	2860	2860	2860	2860	0
186	20240322	175600	67625685	2860	2860	2860	2860	0
187	20240322	175500	67625685	2860	2860	2860	2860	0
188	20240322	175400	67625685	2860	2860	2860	2860	0
189	20240322	175300	67625685	2860	2860	2860	2860	0
190	20240322	175200	67625685	2860	2860	2860	2860	0
191	20240322	175100	67625685	2860	2860	2860	2860	0
192	20240322	175000	67625685	2860	2860	2860	2860	0
193	20240322	174900	67625685	2860	2860	2860	2860	0
194	20240322	174800	67625685	2860	2860	2860	2860	0
195	20240322	174700	67625685	2860	2860	2860	2860	0
196	20240322	174600	67625685	2860	2860	2860	2860	0
197	20240322	174500	67625685	2860	2860	2860	2860	0
198	20240322	174400	67625685	2860	2860	2860	2860	0
199	20240322	174300	67625685	2860	2860	2860	2860	0
200	20240322	174200	67625685	2860	2860	2860	2860	0
201	20240322	174100	67625685	2860	2860	2860	2860	0
202	20240322	174000	67625685	2860	2860	2860	2860	0
203	20240322	173900	67625685	2860	2860	2860	2860	0
204	20240322	173800	67625685	2860	2860	2860	2860	0
205	20240322	173700	67625685	2860	2860	2860	2860	0
206	20240322	173600	67625685	2860	2860	2860	2860	0
207	20240322	173500	67625685	2860	2860	2860	2860	0
208	20240322	173400	67625685	2860	2860	2860	2860	0
209	20240322	173300	67625685	2860	2860	2860	2860	0
210	20240322	173200	67625685	2860	2860	2860	2860	0
211	20240322	173100	67625685	2860	2860	2860	2860	0
212	20240322	173000	67625685	2860	2860	2860	2860	1271
213	20240322	172900	67625685	2860	2860	2860	2860	0
214	20240322	172800	67625685	2860	2860	2860	2860	0
215	20240322	172700	67625685	2860	2860	2860	2860	0
216	20240322	172600	67625685	2860	2860	2860	2860	0
217	20240322	172500	67625685	2860	2860	2860	2860	0
218	20240322	172400	67625685	2860	2860	2860	2860	0
219	20240322	172300	67625685	2860	2860	2860	2860	0
220	20240322	172200	67625685	2860	2860	2860	2860	0
221	20240322	172100	67625685	2860	2860	2860	2860	0
222	20240322	172000	67625685	2860	2860	2860	2860	0
223	20240322	171900	67625685	2860	2860	2860	2860	0
224	20240322	171800	67625685	2860	2860	2860	2860	0
225	20240322	171700	67625685	2860	2860	2860	2860	0
226	20240322	171600	67625685	2860	2860	2860	2860	0
227	20240322	171500	67625685	2860	2860	2860	2860	0
228	20240322	171400	67625685	2860	2860	2860	2860	0
229	20240322	171300	67625685	2860	2860	2860	2860	0
230	20240322	171200	67625685	2860	2860	2860	2860	0
231	20240322	171100	67625685	2860	2860	2860	2860	0
232	20240322	171000	67625685	2860	2860	2860	2860	0
233	20240322	170900	67625685	2860	2860	2860	2860	0
234	20240322	170800	67625685	2860	2860	2860	2860	0
235	20240322	170700	67625685	2860	2860	2860	2860	0
236	20240322	170600	67625685	2860	2860	2860	2860	0
237	20240322	170500	67625685	2860	2860	2860	2860	0
238	20240322	170400	67625685	2860	2860	2860	2860	0
239	20240322	170300	67625685	2860	2860	2860	2860	0
240	20240322	170200	67625685	2860	2860	2860	2860	0
241	20240322	170100	67625685	2860	2860	2860	2860	0
242	20240322	170000	67625685	2860	2860	2860	2860	1271
243	20240322	165900	67625685	2860	2860	2860	2860	0
244	20240322	165800	67625685	2860	2860	2860	2860	0
245	20240322	165700	67625685	2860	2860	2860	2860	0
246	20240322	165600	67625685	2860	2860	2860	2860	0
247	20240322	165500	67625685	2860	2860	2860	2860	0
248	20240322	165400	67625685	2860	2860	2860	2860	0
249	20240322	165300	67625685	2860	2860	2860	2860	0
250	20240322	165200	67625685	2860	2860	2860	2860	0
251	20240322	165100	67625685	2860	2860	2860	2860	0
252	20240322	165000	67625685	2860	2860	2860	2860	0
253	20240322	164900	67625685	2860	2860	2860	2860	0
254	20240322	164800	67625685	2860	2860	2860	2860	0
255	20240322	164700	67625685	2860	2860	2860	2860	0
256	20240322	164600	67625685	2860	2860	2860	2860	0
257	20240322	164500	67625685	2860	2860	2860	2860	0
258	20240322	164400	67625685	2860	2860	2860	2860	0
259	20240322	164300	67625685	2860	2860	2860	2860	0
260	20240322	164200	67625685	2860	2860	2860	2860	0
261	20240322	164100	67625685	2860	2860	2860	2860	0
262	20240322	164000	67625685	2860	2860	2860	2860	0
263	20240322	163900	67625685	2860	2860	2860	2860	0
264	20240322	163800	67625685	2860	2860	2860	2860	0
265	20240322	163700	67625685	2860	2860	2860	2860	0
266	20240322	163600	67625685	2860	2860	2860	2860	0
267	20240322	163500	67625685	2860	2860	2860	2860	0
268	20240322	163400	67625685	2860	2860	2860	2860	0
269	20240322	163300	67625685	2860	2860	2860	2860	0
270	20240322	163200	67625685	2860	2860	2860	2860	0
271	20240322	163100	67625685	2860	2860	2860	2860	0
272	20240322	163000	67625685	2860	2860	2860	2860	1271
273	20240322	162900	67625685	2860	2860	2860	2860	0
274	20240322	162800	67625685	2860	2860	2860	2860	0
275	20240322	162700	67625685	2860	2860	2860	2860	0
276	20240322	162600	67625685	2860	2860	2860	2860	0
277	20240322	162500	67625685	2860	2860	2860	2860	0
278	20240322	162400	67625685	2860	2860	2860	2860	0
279	20240322	162300	67625685	2860	2860	2860	2860	0
280	20240322	162200	67625685	2860	2860	2860	2860	0
281	20240322	162100	67625685	2860	2860	2860	2860	0
282	20240322	162000	67625685	2860	2860	2860	2860	0
283	20240322	161900	67625685	2860	2860	2860	2860	0
284	20240322	161800	67625685	2860	2860	2860	2860	0
285	20240322	161700	67625685	2860	2860	2860	2860	0
286	20240322	161600	67625685	2860	2860	2860	2860	0
287	20240322	161500	67625685	2860	2860	2860	2860	0
288	20240322	161400	67625685	2860	2860	2860	2860	0
289	20240322	161300	67625685	2860	2860	2860	2860	0
290	20240322	161200	67625685	2860	2860	2860	2860	0
291	20240322	161100	67625685	2860	2860	2860	2860	0
292	20240322	161000	67625685	2860	2860	2860	2860	0
293	20240322	160900	67625685	2860	2860	2860	2860	0
294	20240322	160800	67625685	2860	2860	2860	2860	0
295	20240322	160700	67625685	2860	2860	2860	2860	0
296	20240322	160600	67625685	2860	2860	2860	2860	0
297	20240322	160500	67625685	2860	2860	2860	2860	0
298	20240322	160400	67625685	2860	2860	2860	2860	0
299	20240322	160300	67625685	2860	2860	2860	2860	0
300	20240322	160200	67625685	2860	2860	2860	2860	0
301	20240322	160100	67625685	2860	2860	2860	2860	0
302	20240322	160000	67625685	2860	2860	2860	2860	1271
303	20240322	155900	67625685	2860	2860	2860	2860	0
304	20240322	155800	67625685	2860	2860	2860	2860	0
305	20240322	155700	67625685	2860	2860	2860	2860	0
306	20240322	155600	67625685	2860	2860	2860	2860	0
307	20240322	155500	67625685	2860	2860	2860	2860	0
308	20240322	155400	67625685	2860	2860	2860	2860	0
309	20240322	155300	67625685	2860	2860	2860	2860	0
310	20240322	155200	67625685	2860	2860	2860	2860	0
311	20240322	155100	67625685	2860	2860	2860	2860	0
312	20240322	155000	67625685	2860	2860	2860	2860	0
313	20240322	154900	67625685	2860	2860	2860	2860	0
314	20240322	154800	67625685	2860	2860	2860	2860	0
315	20240322	154700	67625685	2860	2860	2860	2860	0
316	20240322	154600	67625685	2860	2860	2860	2860	0
317	20240322	154500	67625685	2860	2860	2860	2860	0
318	20240322	154400	67625685	2860	2860	2860	2860	0
319	20240322	154300	67625685	2860	2860	2860	2860	0
320	20240322	154200	67625685	2860	2860	2860	2860	0
321	20240322	154100	67625685	2860	2860	2860	2860	0
322	20240322	154000	67625685	2860	2860	2860	2860	0
323	20240322	153900	67625685	2860	2860	2860	2860	0
324	20240322	153800	67625685	2860	2860	2860	2860	0
325	20240322	153700	67625685	2860	2860	2860	2860	0
326	20240322	153600	67625685	2860	2860	2860	2860	0
327	20240322	153500	67625685	2860	2860	2860	2860	0
328	20240322	153400	67625685	2860	2860	2860	2860	0
329	20240322	153300	67625685	2860	2860	2860	2860	0
330	20240322	153200	67625685	2860	2860	2860	2860	0
331	20240322	153100	67625685	2860	2860	2860	2860	0
332	20240322	153000	67625685	2860	2860	2860	2860	2542
333	20240322	152900	63990625	2885	2885	2885	2885	0
334	20240322	152800	63990625	2885	2885	2885	2885	0
335	20240322	152700	63990625	2885	2885	2885	2885	0
336	20240322	152600	63990625	2885	2885	2885	2885	0
337	20240322	152500	63990625	2885	2885	2885	2885	0
338	20240322	152400	63990625	2885	2885	2885	2885	0
339	20240322	152300	63990625	2885	2885	2885	2885	0
340	20240322	152200	63990625	2885	2885	2885	2885	0
341	20240322	152100	63990625	2885	2885	2885	2885	0
342	20240322	152000	63990625	2885	2885	2885	2885	0
343	20240322	151900	63990625	2885	2885	2885	2885	3
344	20240322	151800	63981970	2885	2885	2885	2885	1
345	20240322	151700	63979085	2885	2885	2885	2885	1
346	20240322	151600	63976200	2885	2890	2890	2860	18
347	20240322	151500	63924640	2890	2890	2890	2890	2
348	20240322	151400	63918860	2855	2875	2875	2855	1110
349	20240322	151300	60745575	2890	2890	2890	2890	0
350	20240322	151200	60745575	2890	2890	2890	2890	0
351	20240322	151100	60745575	2890	2890	2890	2890	0
352	20240322	151000	60745575	2890	2890	2890	2890	0
353	20240322	150900	60745575	2890	2890	2890	2890	0
354	20240322	150800	60745575	2890	2890	2890	2890	1
355	20240322	150700	60742685	2885	2885	2885	2885	0
356	20240322	150600	60742685	2885	2885	2885	2885	0
357	20240322	150500	60742685	2885	2885	2885	2885	0
358	20240322	150400	60742685	2885	2885	2885	2885	0
359	20240322	150300	60742685	2885	2885	2885	2885	75
360	20240322	150200	60526310	2885	2885	2885	2885	0
361	20240322	150100	60526310	2885	2885	2885	2885	0
362	20240322	150000	60526310	2885	2885	2885	2885	0
363	20240322	145900	60526310	2885	2885	2885	2885	0
364	20240322	145800	60526310	2885	2885	2885	2885	0
365	20240322	145700	60526310	2885	2885	2885	2885	0
366	20240322	145600	60526310	2885	2885	2885	2885	0
367	20240322	145500	60526310	2885	2885	2885	2885	0
368	20240322	145400	60526310	2885	2885	2885	2885	0
369	20240322	145300	60526310	2885	2885	2885	2885	0
370	20240322	145200	60526310	2885	2885	2885	2885	0
371	20240322	145100	60526310	2885	2885	2885	2885	0
372	20240322	145000	60526310	2885	2885	2885	2885	0
373	20240322	144900	60526310	2885	2885	2885	2885	0
374	20240322	144800	60526310	2885	2885	2885	2885	0
375	20240322	144700	60526310	2885	2885	2885	2885	0
376	20240322	144600	60526310	2885	2885	2885	2885	0
377	20240322	144500	60526310	2885	2885	2885	2885	0
378	20240322	144400	60526310	2885	2885	2885	2885	1
379	20240322	144300	60523425	2870	2870	2870	2870	0
380	20240322	144200	60523425	2870	2870	2870	2870	1
381	20240322	144100	60520555	2885	2885	2885	2885	0
382	20240322	144000	60520555	2885	2885	2885	2885	0
383	20240322	143900	60520555	2885	2880	2885	2880	13
384	20240322	143800	60483110	2870	2870	2870	2870	5
385	20240322	143700	60468760	2880	2880	2880	2880	0
386	20240322	143600	60468760	2880	2880	2880	2880	0
387	20240322	143500	60468760	2880	2880	2880	2880	0
388	20240322	143400	60468760	2880	2880	2880	2880	0
389	20240322	143300	60468760	2880	2880	2880	2880	0
390	20240322	143200	60468760	2880	2880	2880	2880	0
391	20240322	143100	60468760	2880	2880	2880	2880	0
392	20240322	143000	60468760	2880	2880	2880	2880	0
393	20240322	142900	60468760	2880	2880	2880	2880	0
394	20240322	142800	60468760	2880	2880	2880	2880	0
395	20240322	142700	60468760	2880	2880	2880	2880	0
396	20240322	142600	60468760	2880	2880	2880	2880	1
397	20240322	142500	60465880	2870	2870	2870	2870	1
398	20240322	142400	60463010	2870	2870	2870	2870	0
399	20240322	142300	60463010	2870	2880	2880	2870	2
400	20240322	142200	60457260	2885	2885	2885	2885	0
401	20240322	142100	60457260	2885	2885	2885	2885	0
402	20240322	142000	60457260	2885	2885	2885	2885	0
403	20240322	141900	60457260	2885	2885	2885	2885	0
404	20240322	141800	60457260	2885	2885	2885	2885	0
405	20240322	141700	60457260	2885	2885	2885	2885	0
406	20240322	141600	60457260	2885	2885	2885	2885	0
407	20240322	141500	60457260	2885	2885	2885	2885	0
408	20240322	141400	60457260	2885	2885	2885	2885	0
409	20240322	141300	60457260	2885	2885	2885	2885	0
410	20240322	141200	60457260	2885	2885	2885	2885	0
411	20240322	141100	60457260	2885	2885	2885	2885	0
412	20240322	141000	60457260	2885	2885	2885	2885	0
413	20240322	140900	60457260	2885	2885	2885	2885	0
414	20240322	140800	60457260	2885	2885	2885	2885	0
415	20240322	140700	60457260	2885	2885	2885	2885	0
416	20240322	140600	60457260	2885	2885	2885	2885	1
417	20240322	140500	60454375	2870	2870	2870	2870	0
418	20240322	140400	60454375	2870	2870	2870	2870	0
419	20240322	140300	60454375	2870	2870	2870	2870	678
420	20240322	140200	58508515	2885	2885	2885	2885	0
421	20240322	140100	58508515	2885	2885	2885	2885	0
422	20240322	140000	58508515	2885	2885	2885	2885	0
423	20240322	135900	58508515	2885	2885	2885	2885	0
424	20240322	135800	58508515	2885	2885	2885	2885	0
425	20240322	135700	58508515	2885	2885	2885	2885	1
426	20240322	135600	58505630	2880	2880	2880	2880	0
427	20240322	135500	58505630	2880	2880	2880	2880	0
428	20240322	135400	58505630	2880	2880	2880	2880	0
429	20240322	135300	58505630	2880	2880	2880	2880	7
430	20240322	135200	58485470	2885	2885	2885	2885	0
431	20240322	135100	58485470	2885	2885	2885	2885	0
432	20240322	135000	58485470	2885	2885	2885	2885	30
433	20240322	134900	58398920	2885	2885	2885	2885	0
434	20240322	134800	58398920	2885	2885	2885	2885	0
435	20240322	134700	58398920	2885	2885	2885	2885	0
436	20240322	134600	58398920	2885	2885	2885	2885	1035
437	20240322	134500	55412945	2885	2885	2885	2885	0
438	20240322	134400	55412945	2885	2885	2885	2885	0
439	20240322	134300	55412945	2885	2885	2885	2885	0
440	20240322	134200	55412945	2885	2885	2885	2885	0
441	20240322	134100	55412945	2885	2885	2885	2885	0
442	20240322	134000	55412945	2885	2885	2885	2885	0
443	20240322	133900	55412945	2885	2885	2885	2885	0
444	20240322	133800	55412945	2885	2885	2885	2885	0
445	20240322	133700	55412945	2885	2885	2885	2885	0
446	20240322	133600	55412945	2885	2885	2885	2885	0
447	20240322	133500	55412945	2885	2885	2885	2885	0
448	20240322	133400	55412945	2885	2870	2885	2870	1794
449	20240322	133300	50264150	2870	2870	2870	2870	0
450	20240322	133200	50264150	2870	2870	2870	2870	0
451	20240322	133100	50264150	2870	2870	2870	2870	0
452	20240322	133000	50264150	2870	2870	2870	2870	0
453	20240322	132900	50264150	2870	2870	2870	2870	0
454	20240322	132800	50264150	2870	2870	2870	2870	0
455	20240322	132700	50264150	2870	2870	2870	2870	0
456	20240322	132600	50264150	2870	2870	2870	2870	0
457	20240322	132500	50264150	2870	2870	2870	2870	0
458	20240322	132400	50264150	2870	2870	2870	2870	0
459	20240322	132300	50264150	2870	2870	2870	2870	0
460	20240322	132200	50264150	2870	2870	2870	2870	0
461	20240322	132100	50264150	2870	2885	2885	2870	42
462	20240322	132000	50143595	2885	2885	2885	2885	0
463	20240322	131900	50143595	2885	2885	2885	2885	0
464	20240322	131800	50143595	2885	2885	2885	2885	0
465	20240322	131700	50143595	2885	2885	2885	2885	0
466	20240322	131600	50143595	2885	2885	2885	2885	0
467	20240322	131500	50143595	2885	2885	2885	2885	1213
468	20240322	131400	46644090	2885	2885	2885	2885	6
469	20240322	131300	46626780	2885	2885	2885	2885	0
470	20240322	131200	46626780	2885	2885	2885	2885	0
471	20240322	131100	46626780	2885	2885	2885	2885	0
472	20240322	131000	46626780	2885	2885	2885	2885	0
473	20240322	130900	46626780	2885	2885	2885	2885	0
474	20240322	130800	46626780	2885	2885	2885	2885	0
475	20240322	130700	46626780	2885	2885	2885	2885	0
476	20240322	130600	46626780	2885	2885	2885	2885	0
477	20240322	130500	46626780	2885	2885	2885	2885	0
478	20240322	130400	46626780	2885	2885	2885	2885	0
479	20240322	130300	46626780	2885	2885	2885	2885	0
480	20240322	130200	46626780	2885	2885	2885	2885	0
481	20240322	130100	46626780	2885	2885	2885	2885	0
482	20240322	130000	46626780	2885	2885	2885	2885	0
483	20240322	125900	46626780	2885	2885	2885	2885	0
484	20240322	125800	46626780	2885	2885	2885	2885	0
485	20240322	125700	46626780	2885	2885	2885	2885	0
486	20240322	125600	46626780	2885	2885	2885	2885	0
487	20240322	125500	46626780	2885	2885	2885	2885	0
488	20240322	125400	46626780	2885	2885	2885	2885	0
489	20240322	125300	46626780	2885	2885	2885	2885	0
490	20240322	125200	46626780	2885	2885	2885	2885	0
491	20240322	125100	46626780	2885	2885	2885	2885	0
492	20240322	125000	46626780	2885	2885	2885	2885	0
493	20240322	124900	46626780	2885	2885	2885	2885	0
494	20240322	124800	46626780	2885	2885	2885	2885	0
495	20240322	124700	46626780	2885	2885	2885	2885	0
496	20240322	124600	46626780	2885	2885	2885	2885	0
497	20240322	124500	46626780	2885	2885	2885	2885	0
498	20240322	124400	46626780	2885	2885	2885	2885	0
499	20240322	124300	46626780	2885	2885	2885	2885	0
500	20240322	124200	46626780	2885	2885	2885	2885	0
501	20240322	124100	46626780	2885	2885	2885	2885	0
502	20240322	124000	46626780	2885	2885	2885	2885	0
503	20240322	123900	46626780	2885	2885	2885	2885	0
504	20240322	123800	46626780	2885	2885	2885	2885	0
505	20240322	123700	46626780	2885	2885	2885	2885	1
506	20240322	123600	46623895	2880	2880	2880	2880	0
507	20240322	123500	46623895	2880	2880	2880	2880	0
508	20240322	123400	46623895	2880	2880	2880	2880	0
509	20240322	123300	46623895	2880	2880	2880	2880	60
510	20240322	123200	46451095	2880	2880	2880	2880	0
511	20240322	123100	46451095	2880	2880	2880	2880	0
512	20240322	123000	46451095	2880	2880	2880	2880	0
513	20240322	122900	46451095	2880	2880	2880	2880	0
514	20240322	122800	46451095	2880	2880	2880	2880	0
515	20240322	122700	46451095	2880	2880	2880	2880	598
516	20240322	122600	44728855	2875	2875	2875	2875	0
517	20240322	122500	44728855	2875	2875	2875	2875	68
518	20240322	122400	44533355	2875	2875	2875	2875	32
519	20240322	122300	44441355	2880	2880	2880	2880	0
520	20240322	122200	44441355	2880	2880	2880	2880	0
521	20240322	122100	44441355	2880	2880	2880	2880	1
522	20240322	122000	44438475	2875	2875	2875	2875	0
523	20240322	121900	44438475	2875	2875	2875	2875	0
524	20240322	121800	44438475	2875	2875	2875	2875	0
525	20240322	121700	44438475	2875	2875	2875	2875	0
526	20240322	121600	44438475	2875	2875	2875	2875	0
527	20240322	121500	44438475	2875	2875	2875	2875	0
528	20240322	121400	44438475	2875	2875	2875	2875	0
529	20240322	121300	44438475	2875	2875	2875	2875	0
530	20240322	121200	44438475	2875	2875	2875	2875	0
531	20240322	121100	44438475	2875	2875	2875	2875	0
532	20240322	121000	44438475	2875	2875	2875	2875	0
533	20240322	120900	44438475	2875	2875	2875	2875	0
534	20240322	120800	44438475	2875	2875	2875	2875	0
535	20240322	120700	44438475	2875	2875	2875	2875	0
536	20240322	120600	44438475	2875	2875	2875	2875	0
537	20240322	120500	44438475	2875	2875	2875	2875	0
538	20240322	120400	44438475	2875	2875	2875	2875	0
539	20240322	120300	44438475	2875	2875	2875	2875	0
540	20240322	120200	44438475	2875	2875	2875	2875	0
541	20240322	120100	44438475	2875	2875	2875	2875	0
542	20240322	120000	44438475	2875	2875	2875	2875	0
543	20240322	115900	44438475	2875	2875	2875	2875	0
544	20240322	115800	44438475	2875	2875	2875	2875	0
545	20240322	115700	44438475	2875	2875	2875	2875	0
546	20240322	115600	44438475	2875	2875	2875	2875	0
547	20240322	115500	44438475	2875	2875	2875	2875	0
548	20240322	115400	44438475	2875	2875	2875	2875	0
549	20240322	115300	44438475	2875	2875	2875	2875	0
550	20240322	115200	44438475	2875	2875	2875	2875	0
551	20240322	115100	44438475	2875	2875	2875	2875	0
552	20240322	115000	44438475	2875	2875	2875	2875	0
553	20240322	114900	44438475	2875	2875	2875	2875	0
554	20240322	114800	44438475	2875	2875	2875	2875	0
555	20240322	114700	44438475	2875	2875	2875	2875	0
556	20240322	114600	44438475	2875	2875	2875	2875	0
557	20240322	114500	44438475	2875	2875	2875	2875	0
558	20240322	114400	44438475	2875	2875	2875	2875	0
559	20240322	114300	44438475	2875	2875	2875	2875	1
560	20240322	114200	44435600	2880	2880	2880	2880	0
561	20240322	114100	44435600	2880	2880	2880	2880	0
562	20240322	114000	44435600	2880	2880	2880	2880	0
563	20240322	113900	44435600	2880	2880	2880	2880	0
564	20240322	113800	44435600	2880	2880	2880	2880	0
565	20240322	113700	44435600	2880	2880	2880	2880	1
566	20240322	113600	44432720	2870	2870	2870	2870	0
567	20240322	113500	44432720	2870	2870	2870	2870	0
568	20240322	113400	44432720	2870	2870	2870	2870	0
569	20240322	113300	44432720	2870	2870	2870	2870	0
570	20240322	113200	44432720	2870	2870	2870	2870	194
571	20240322	113100	43875940	2870	2870	2870	2870	0
572	20240322	113000	43875940	2870	2870	2870	2870	0
573	20240322	112900	43875940	2870	2870	2870	2870	0
574	20240322	112800	43875940	2870	2870	2870	2870	0
575	20240322	112700	43875940	2870	2870	2870	2870	0
576	20240322	112600	43875940	2870	2870	2870	2870	0
577	20240322	112500	43875940	2870	2870	2870	2870	0
578	20240322	112400	43875940	2870	2870	2870	2870	233
579	20240322	112300	43207230	2870	2870	2870	2870	0
580	20240322	112200	43207230	2870	2870	2870	2870	0
581	20240322	112100	43207230	2870	2870	2870	2870	350
582	20240322	112000	42202730	2870	2870	2870	2870	0
583	20240322	111900	42202730	2870	2870	2870	2870	0
584	20240322	111800	42202730	2870	2870	2870	2870	0
585	20240322	111700	42202730	2870	2870	2870	2870	0
586	20240322	111600	42202730	2870	2870	2870	2870	2
587	20240322	111500	42196990	2870	2870	2870	2870	0
588	20240322	111400	42196990	2870	2870	2870	2870	0
589	20240322	111300	42196990	2870	2870	2870	2870	0
590	20240322	111200	42196990	2870	2870	2870	2870	0
591	20240322	111100	42196990	2870	2870	2870	2870	0
592	20240322	111000	42196990	2870	2870	2870	2870	0
593	20240322	110900	42196990	2870	2870	2870	2870	0
594	20240322	110800	42196990	2870	2870	2870	2870	0
595	20240322	110700	42196990	2870	2870	2870	2870	0
596	20240322	110600	42196990	2870	2870	2870	2870	308
597	20240322	110500	41313030	2865	2865	2865	2865	0
598	20240322	110400	41313030	2865	2865	2865	2865	0
599	20240322	110300	41313030	2865	2855	2865	2855	452
600	20240322	110200	40021310	2850	2850	2850	2850	0
601	20240322	110100	40021310	2850	2850	2850	2850	0
602	20240322	110000	40021310	2850	2850	2850	2850	0
603	20240322	105900	40021310	2850	2850	2850	2850	0
604	20240322	105800	40021310	2850	2850	2850	2850	0
605	20240322	105700	40021310	2850	2850	2850	2850	0
606	20240322	105600	40021310	2850	2850	2850	2850	0
607	20240322	105500	40021310	2850	2850	2850	2850	0
608	20240322	105400	40021310	2850	2850	2850	2850	0
609	20240322	105300	40021310	2850	2850	2850	2850	0
610	20240322	105200	40021310	2850	2850	2850	2850	0
611	20240322	105100	40021310	2850	2850	2850	2850	0
612	20240322	105000	40021310	2850	2850	2850	2850	0
613	20240322	104900	40021310	2850	2850	2850	2850	100
614	20240322	104800	39736310	2850	2850	2850	2850	0
615	20240322	104700	39736310	2850	2850	2850	2850	0
616	20240322	104600	39736310	2850	2850	2850	2850	0
617	20240322	104500	39736310	2850	2850	2850	2850	0
618	20240322	104400	39736310	2850	2850	2850	2850	0
619	20240322	104300	39736310	2850	2850	2850	2850	0
620	20240322	104200	39736310	2850	2850	2850	2850	0
621	20240322	104100	39736310	2850	2850	2850	2850	100
622	20240322	104000	39451310	2880	2880	2880	2880	1
623	20240322	103900	39448430	2850	2850	2850	2850	1
624	20240322	103800	39445580	2885	2885	2885	2885	0
625	20240322	103700	39445580	2885	2885	2885	2885	0
626	20240322	103600	39445580	2885	2885	2885	2885	0
627	20240322	103500	39445580	2885	2885	2885	2885	0
628	20240322	103400	39445580	2885	2885	2885	2885	0
629	20240322	103300	39445580	2885	2885	2885	2885	0
630	20240322	103200	39445580	2885	2885	2885	2885	0
631	20240322	103100	39445580	2885	2885	2885	2885	0
632	20240322	103000	39445580	2885	2885	2885	2885	0
633	20240322	102900	39445580	2885	2885	2885	2885	0
634	20240322	102800	39445580	2885	2885	2885	2885	0
635	20240322	102700	39445580	2885	2885	2885	2885	0
636	20240322	102600	39445580	2885	2885	2885	2885	0
637	20240322	102500	39445580	2885	2885	2885	2885	0
638	20240322	102400	39445580	2885	2885	2885	2885	0
639	20240322	102300	39445580	2885	2885	2885	2885	0
640	20240322	102200	39445580	2885	2885	2885	2885	0
641	20240322	102100	39445580	2885	2885	2885	2885	0
642	20240322	102000	39445580	2885	2885	2885	2885	0
643	20240322	101900	39445580	2885	2885	2885	2885	0
644	20240322	101800	39445580	2885	2885	2885	2885	0
645	20240322	101700	39445580	2885	2885	2885	2885	0
646	20240322	101600	39445580	2885	2885	2885	2885	1
647	20240322	101500	39442695	2885	2885	2885	2885	1
648	20240322	101400	39439810	2880	2880	2880	2880	0
649	20240322	101300	39439810	2880	2870	2880	2870	2002
650	20240322	101200	33682770	2870	2870	2870	2870	0
651	20240322	101100	33682770	2870	2870	2870	2870	0
652	20240322	101000	33682770	2870	2870	2870	2870	0
653	20240322	100900	33682770	2870	2870	2870	2870	0
654	20240322	100800	33682770	2870	2870	2870	2870	0
655	20240322	100700	33682770	2870	2870	2870	2870	0
656	20240322	100600	33682770	2870	2870	2870	2870	0
657	20240322	100500	33682770	2870	2870	2870	2870	0
658	20240322	100400	33682770	2870	2870	2870	2870	0
659	20240322	100300	33682770	2870	2870	2870	2870	0
660	20240322	100200	33682770	2870	2870	2870	2870	0
661	20240322	100100	33682770	2870	2870	2870	2870	0
662	20240322	100000	33682770	2870	2870	2870	2870	0
663	20240322	095900	33682770	2870	2870	2870	2870	1
664	20240322	095800	33679900	2870	2870	2870	2870	0
665	20240322	095700	33679900	2870	2870	2870	2870	10
666	20240322	095600	33651200	2865	2865	2865	2865	0
667	20240322	095500	33651200	2865	2865	2865	2865	0
668	20240322	095400	33651200	2865	2865	2865	2865	0
669	20240322	095300	33651200	2865	2865	2865	2865	0
670	20240322	095200	33651200	2865	2865	2865	2865	0
671	20240322	095100	33651200	2865	2865	2865	2865	0
672	20240322	095000	33651200	2865	2865	2865	2865	0
673	20240322	094900	33651200	2865	2865	2865	2865	0
674	20240322	094800	33651200	2865	2865	2865	2865	0
675	20240322	094700	33651200	2865	2865	2865	2865	1
676	20240322	094600	33648335	2835	2835	2835	2835	0
677	20240322	094500	33648335	2835	2835	2835	2835	0
678	20240322	094400	33648335	2835	2835	2835	2835	0
679	20240322	094300	33648335	2835	2835	2835	2835	11
680	20240322	094200	33617150	2845	2845	2845	2845	1
681	20240322	094100	33614305	2840	2840	2840	2840	0
682	20240322	094000	33614305	2840	2840	2840	2840	0
683	20240322	093900	33614305	2840	2840	2840	2840	0
684	20240322	093800	33614305	2840	2840	2840	2840	0
685	20240322	093700	33614305	2840	2840	2840	2840	0
686	20240322	093600	33614305	2840	2840	2840	2840	0
687	20240322	093500	33614305	2840	2840	2840	2840	649
688	20240322	093400	31771145	2840	2840	2840	2840	0
689	20240322	093300	31771145	2840	2840	2840	2840	589
690	20240322	093200	30098385	2840	2840	2840	2840	0
691	20240322	093100	30098385	2840	2840	2840	2820	2002
692	20240322	093000	24447885	2840	2840	2840	2840	0
693	20240322	092900	24447885	2840	2840	2840	2840	46
694	20240322	092800	24317245	2840	2845	2845	2840	3140
695	20240322	092700	15394155	2855	2855	2855	2855	100
696	20240322	092600	15108655	2855	2855	2855	2855	0
697	20240322	092500	15108655	2855	2855	2855	2855	5
698	20240322	092400	15094380	2845	2845	2845	2845	0
699	20240322	092300	15094380	2845	2845	2845	2845	200
700	20240322	092200	14525380	2845	2845	2845	2845	65
701	20240322	092100	14340455	2845	2845	2845	2845	0
702	20240322	092000	14340455	2845	2845	2845	2845	0
703	20240322	091900	14340455	2845	2860	2860	2845	1367
704	20240322	091800	10445280	2855	2855	2855	2855	0
705	20240322	091700	10445280	2855	2860	2860	2855	1057
706	20240322	091600	7424350	2860	2870	2870	2855	500
707	20240322	091500	5994425	2885	2885	2885	2885	0
708	20240322	091400	5994425	2885	2885	2885	2885	0
709	20240322	091300	5994425	2885	2885	2885	2885	0
710	20240322	091200	5994425	2885	2885	2885	2885	0
711	20240322	091100	5994425	2885	2885	2885	2885	0
712	20240322	091000	5994425	2885	2885	2885	2885	0
713	20240322	090900	5994425	2885	2885	2885	2885	0
714	20240322	090800	5994425	2885	2880	2885	2880	11
715	20240322	090700	5962740	2855	2855	2855	2855	0
716	20240322	090600	5962740	2855	2875	2875	2855	10
717	20240322	090500	5934010	2885	2875	2885	2875	171
718	20240322	090400	5442375	2875	2875	2875	2875	0
719	20240322	090300	5442375	2875	2875	2875	2875	55
720	20240322	090200	5284250	2875	2875	2875	2875	33
721	20240322	090100	5189375	2875	2875	2875	2875	33
722	20240322	090000	5094500	2885	2880	2885	2870	1769