KissMeData/173940/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	202600	70632515	4130	4130	4130	4130	574
3	20240313	202500	70632515	4130	4130	4130	4130	0
4	20240313	202400	70632515	4130	4130	4130	4130	0
5	20240313	202300	70632515	4130	4130	4130	4130	0
6	20240313	202200	70632515	4130	4130	4130	4130	0
7	20240313	202100	70632515	4130	4130	4130	4130	0
8	20240313	202000	70632515	4130	4130	4130	4130	0
9	20240313	201900	70632515	4130	4130	4130	4130	0
10	20240313	201800	70632515	4130	4130	4130	4130	0
11	20240313	201700	70632515	4130	4130	4130	4130	0
12	20240313	201600	70632515	4130	4130	4130	4130	0
13	20240313	201500	70632515	4130	4130	4130	4130	0
14	20240313	201400	70632515	4130	4130	4130	4130	0
15	20240313	201300	70632515	4130	4130	4130	4130	0
16	20240313	201200	70632515	4130	4130	4130	4130	0
17	20240313	201100	70632515	4130	4130	4130	4130	0
18	20240313	201000	70632515	4130	4130	4130	4130	0
19	20240313	200900	70632515	4130	4130	4130	4130	0
20	20240313	200800	70632515	4130	4130	4130	4130	0
21	20240313	200700	70632515	4130	4130	4130	4130	0
22	20240313	200600	70632515	4130	4130	4130	4130	0
23	20240313	200500	70632515	4130	4130	4130	4130	0
24	20240313	200400	70632515	4130	4130	4130	4130	0
25	20240313	200300	70632515	4130	4130	4130	4130	0
26	20240313	200200	70632515	4130	4130	4130	4130	0
27	20240313	200100	70632515	4130	4130	4130	4130	0
28	20240313	200000	70632515	4130	4130	4130	4130	0
29	20240313	195900	70632515	4130	4130	4130	4130	0
30	20240313	195800	70632515	4130	4130	4130	4130	0
31	20240313	195700	70632515	4130	4130	4130	4130	0
32	20240313	195600	70632515	4130	4130	4130	4130	574
33	20240313	195500	70632515	4130	4130	4130	4130	0
34	20240313	195400	70632515	4130	4130	4130	4130	0
35	20240313	195300	70632515	4130	4130	4130	4130	0
36	20240313	195200	70632515	4130	4130	4130	4130	0
37	20240313	195100	70632515	4130	4130	4130	4130	0
38	20240313	195000	70632515	4130	4130	4130	4130	0
39	20240313	194900	70632515	4130	4130	4130	4130	0
40	20240313	194800	70632515	4130	4130	4130	4130	0
41	20240313	194700	70632515	4130	4130	4130	4130	0
42	20240313	194600	70632515	4130	4130	4130	4130	0
43	20240313	194500	70632515	4130	4130	4130	4130	0
44	20240313	194400	70632515	4130	4130	4130	4130	0
45	20240313	194300	70632515	4130	4130	4130	4130	0
46	20240313	194200	70632515	4130	4130	4130	4130	0
47	20240313	194100	70632515	4130	4130	4130	4130	0
48	20240313	194000	70632515	4130	4130	4130	4130	0
49	20240313	193900	70632515	4130	4130	4130	4130	0
50	20240313	193800	70632515	4130	4130	4130	4130	0
51	20240313	193700	70632515	4130	4130	4130	4130	0
52	20240313	193600	70632515	4130	4130	4130	4130	0
53	20240313	193500	70632515	4130	4130	4130	4130	0
54	20240313	193400	70632515	4130	4130	4130	4130	0
55	20240313	193300	70632515	4130	4130	4130	4130	0
56	20240313	193200	70632515	4130	4130	4130	4130	0
57	20240313	193100	70632515	4130	4130	4130	4130	0
58	20240313	193000	70632515	4130	4130	4130	4130	0
59	20240313	192900	70632515	4130	4130	4130	4130	0
60	20240313	192800	70632515	4130	4130	4130	4130	0
61	20240313	192700	70632515	4130	4130	4130	4130	0
62	20240313	192600	70632515	4130	4130	4130	4130	574
63	20240313	192500	70632515	4130	4130	4130	4130	0
64	20240313	192400	70632515	4130	4130	4130	4130	0
65	20240313	192300	70632515	4130	4130	4130	4130	0
66	20240313	192200	70632515	4130	4130	4130	4130	0
67	20240313	192100	70632515	4130	4130	4130	4130	0
68	20240313	192000	70632515	4130	4130	4130	4130	0
69	20240313	191900	70632515	4130	4130	4130	4130	0
70	20240313	191800	70632515	4130	4130	4130	4130	0
71	20240313	191700	70632515	4130	4130	4130	4130	0
72	20240313	191600	70632515	4130	4130	4130	4130	0
73	20240313	191500	70632515	4130	4130	4130	4130	0
74	20240313	191400	70632515	4130	4130	4130	4130	0
75	20240313	191300	70632515	4130	4130	4130	4130	0
76	20240313	191200	70632515	4130	4130	4130	4130	0
77	20240313	191100	70632515	4130	4130	4130	4130	0
78	20240313	191000	70632515	4130	4130	4130	4130	0
79	20240313	190900	70632515	4130	4130	4130	4130	0
80	20240313	190800	70632515	4130	4130	4130	4130	0
81	20240313	190700	70632515	4130	4130	4130	4130	0
82	20240313	190600	70632515	4130	4130	4130	4130	0
83	20240313	190500	70632515	4130	4130	4130	4130	0
84	20240313	190400	70632515	4130	4130	4130	4130	0
85	20240313	190300	70632515	4130	4130	4130	4130	0
86	20240313	190200	70632515	4130	4130	4130	4130	0
87	20240313	190100	70632515	4130	4130	4130	4130	0
88	20240313	190000	70632515	4130	4130	4130	4130	0
89	20240313	185900	70632515	4130	4130	4130	4130	0
90	20240313	185800	70632515	4130	4130	4130	4130	0
91	20240313	185700	70632515	4130	4130	4130	4130	0
92	20240313	185600	70632515	4130	4130	4130	4130	574
93	20240313	185500	70632515	4130	4130	4130	4130	0
94	20240313	185400	70632515	4130	4130	4130	4130	0
95	20240313	185300	70632515	4130	4130	4130	4130	0
96	20240313	185200	70632515	4130	4130	4130	4130	0
97	20240313	185100	70632515	4130	4130	4130	4130	0
98	20240313	185000	70632515	4130	4130	4130	4130	0
99	20240313	184900	70632515	4130	4130	4130	4130	0
100	20240313	184800	70632515	4130	4130	4130	4130	0
101	20240313	184700	70632515	4130	4130	4130	4130	0
102	20240313	184600	70632515	4130	4130	4130	4130	0
103	20240313	184500	70632515	4130	4130	4130	4130	0
104	20240313	184400	70632515	4130	4130	4130	4130	0
105	20240313	184300	70632515	4130	4130	4130	4130	0
106	20240313	184200	70632515	4130	4130	4130	4130	0
107	20240313	184100	70632515	4130	4130	4130	4130	0
108	20240313	184000	70632515	4130	4130	4130	4130	0
109	20240313	183900	70632515	4130	4130	4130	4130	0
110	20240313	183800	70632515	4130	4130	4130	4130	0
111	20240313	183700	70632515	4130	4130	4130	4130	0
112	20240313	183600	70632515	4130	4130	4130	4130	0
113	20240313	183500	70632515	4130	4130	4130	4130	0
114	20240313	183400	70632515	4130	4130	4130	4130	0
115	20240313	183300	70632515	4130	4130	4130	4130	0
116	20240313	183200	70632515	4130	4130	4130	4130	0
117	20240313	183100	70632515	4130	4130	4130	4130	0
118	20240313	183000	70632515	4130	4130	4130	4130	0
119	20240313	182900	70632515	4130	4130	4130	4130	0
120	20240313	182800	70632515	4130	4130	4130	4130	0
121	20240313	182700	70632515	4130	4130	4130	4130	0
122	20240313	182600	70632515	4130	4130	4130	4130	574
123	20240313	182500	70632515	4130	4130	4130	4130	0
124	20240313	182400	70632515	4130	4130	4130	4130	0
125	20240313	182300	70632515	4130	4130	4130	4130	0
126	20240313	182200	70632515	4130	4130	4130	4130	0
127	20240313	182100	70632515	4130	4130	4130	4130	0
128	20240313	182000	70632515	4130	4130	4130	4130	0
129	20240313	181900	70632515	4130	4130	4130	4130	0
130	20240313	181800	70632515	4130	4130	4130	4130	0
131	20240313	181700	70632515	4130	4130	4130	4130	0
132	20240313	181600	70632515	4130	4130	4130	4130	0
133	20240313	181500	70632515	4130	4130	4130	4130	0
134	20240313	181400	70632515	4130	4130	4130	4130	0
135	20240313	181300	70632515	4130	4130	4130	4130	0
136	20240313	181200	70632515	4130	4130	4130	4130	0
137	20240313	181100	70632515	4130	4130	4130	4130	0
138	20240313	181000	70632515	4130	4130	4130	4130	0
139	20240313	180900	70632515	4130	4130	4130	4130	0
140	20240313	180800	70632515	4130	4130	4130	4130	0
141	20240313	180700	70632515	4130	4130	4130	4130	0
142	20240313	180600	70632515	4130	4130	4130	4130	0
143	20240313	180500	70632515	4130	4130	4130	4130	0
144	20240313	180400	70632515	4130	4130	4130	4130	0
145	20240313	180300	70632515	4130	4130	4130	4130	0
146	20240313	180200	70632515	4130	4130	4130	4130	0
147	20240313	180100	70632515	4130	4130	4130	4130	0
148	20240313	180000	70632515	4130	4130	4130	4130	0
149	20240313	175900	70632515	4130	4130	4130	4130	0
150	20240313	175800	70632515	4130	4130	4130	4130	0
151	20240313	175700	70632515	4130	4130	4130	4130	0
152	20240313	175600	70632515	4130	4130	4130	4130	574
153	20240313	175500	70632515	4130	4130	4130	4130	0
154	20240313	175400	70632515	4130	4130	4130	4130	0
155	20240313	175300	70632515	4130	4130	4130	4130	0
156	20240313	175200	70632515	4130	4130	4130	4130	0
157	20240313	175100	70632515	4130	4130	4130	4130	0
158	20240313	175000	70632515	4130	4130	4130	4130	0
159	20240313	174900	70632515	4130	4130	4130	4130	0
160	20240313	174800	70632515	4130	4130	4130	4130	0
161	20240313	174700	70632515	4130	4130	4130	4130	0
162	20240313	174600	70632515	4130	4130	4130	4130	0
163	20240313	174500	70632515	4130	4130	4130	4130	0
164	20240313	174400	70632515	4130	4130	4130	4130	0
165	20240313	174300	70632515	4130	4130	4130	4130	0
166	20240313	174200	70632515	4130	4130	4130	4130	0
167	20240313	174100	70632515	4130	4130	4130	4130	0
168	20240313	174000	70632515	4130	4130	4130	4130	0
169	20240313	173900	70632515	4130	4130	4130	4130	0
170	20240313	173800	70632515	4130	4130	4130	4130	0
171	20240313	173700	70632515	4130	4130	4130	4130	0
172	20240313	173600	70632515	4130	4130	4130	4130	0
173	20240313	173500	70632515	4130	4130	4130	4130	0
174	20240313	173400	70632515	4130	4130	4130	4130	0
175	20240313	173300	70632515	4130	4130	4130	4130	0
176	20240313	173200	70632515	4130	4130	4130	4130	0
177	20240313	173100	70632515	4130	4130	4130	4130	0
178	20240313	173000	70632515	4130	4130	4130	4130	0
179	20240313	172900	70632515	4130	4130	4130	4130	0
180	20240313	172800	70632515	4130	4130	4130	4130	0
181	20240313	172700	70632515	4130	4130	4130	4130	0
182	20240313	172600	70632515	4130	4130	4130	4130	574
183	20240313	172500	70632515	4130	4130	4130	4130	0
184	20240313	172400	70632515	4130	4130	4130	4130	0
185	20240313	172300	70632515	4130	4130	4130	4130	0
186	20240313	172200	70632515	4130	4130	4130	4130	0
187	20240313	172100	70632515	4130	4130	4130	4130	0
188	20240313	172000	70632515	4130	4130	4130	4130	0
189	20240313	171900	70632515	4130	4130	4130	4130	0
190	20240313	171800	70632515	4130	4130	4130	4130	0
191	20240313	171700	70632515	4130	4130	4130	4130	0
192	20240313	171600	70632515	4130	4130	4130	4130	0
193	20240313	171500	70632515	4130	4130	4130	4130	0
194	20240313	171400	70632515	4130	4130	4130	4130	0
195	20240313	171300	70632515	4130	4130	4130	4130	0
196	20240313	171200	70632515	4130	4130	4130	4130	0
197	20240313	171100	70632515	4130	4130	4130	4130	0
198	20240313	171000	70632515	4130	4130	4130	4130	0
199	20240313	170900	70632515	4130	4130	4130	4130	0
200	20240313	170800	70632515	4130	4130	4130	4130	0
201	20240313	170700	70632515	4130	4130	4130	4130	0
202	20240313	170600	70632515	4130	4130	4130	4130	0
203	20240313	170500	70632515	4130	4130	4130	4130	0
204	20240313	170400	70632515	4130	4130	4130	4130	0
205	20240313	170300	70632515	4130	4130	4130	4130	0
206	20240313	170200	70632515	4130	4130	4130	4130	0
207	20240313	170100	70632515	4130	4130	4130	4130	0
208	20240313	170000	70632515	4130	4130	4130	4130	0
209	20240313	165900	70632515	4130	4130	4130	4130	0
210	20240313	165800	70632515	4130	4130	4130	4130	0
211	20240313	165700	70632515	4130	4130	4130	4130	0
212	20240313	165600	70632515	4130	4130	4130	4130	574
213	20240313	165500	70632515	4130	4130	4130	4130	0
214	20240313	165400	70632515	4130	4130	4130	4130	0
215	20240313	165300	70632515	4130	4130	4130	4130	0
216	20240313	165200	70632515	4130	4130	4130	4130	0
217	20240313	165100	70632515	4130	4130	4130	4130	0
218	20240313	165000	70632515	4130	4130	4130	4130	0
219	20240313	164900	70632515	4130	4130	4130	4130	0
220	20240313	164800	70632515	4130	4130	4130	4130	0
221	20240313	164700	70632515	4130	4130	4130	4130	0
222	20240313	164600	70632515	4130	4130	4130	4130	0
223	20240313	164500	70632515	4130	4130	4130	4130	0
224	20240313	164400	70632515	4130	4130	4130	4130	0
225	20240313	164300	70632515	4130	4130	4130	4130	0
226	20240313	164200	70632515	4130	4130	4130	4130	0
227	20240313	164100	70632515	4130	4130	4130	4130	0
228	20240313	164000	70632515	4130	4130	4130	4130	0
229	20240313	163900	70632515	4130	4130	4130	4130	0
230	20240313	163800	70632515	4130	4130	4130	4130	0
231	20240313	163700	70632515	4130	4130	4130	4130	0
232	20240313	163600	70632515	4130	4130	4130	4130	0
233	20240313	163500	70632515	4130	4130	4130	4130	0
234	20240313	163400	70632515	4130	4130	4130	4130	0
235	20240313	163300	70632515	4130	4130	4130	4130	0
236	20240313	163200	70632515	4130	4130	4130	4130	0
237	20240313	163100	70632515	4130	4130	4130	4130	0
238	20240313	163000	70632515	4130	4130	4130	4130	0
239	20240313	162900	70632515	4130	4130	4130	4130	0
240	20240313	162800	70632515	4130	4130	4130	4130	0
241	20240313	162700	70632515	4130	4130	4130	4130	0
242	20240313	162600	70632515	4130	4130	4130	4130	574
243	20240313	162500	70632515	4130	4130	4130	4130	0
244	20240313	162400	70632515	4130	4130	4130	4130	0
245	20240313	162300	70632515	4130	4130	4130	4130	0
246	20240313	162200	70632515	4130	4130	4130	4130	0
247	20240313	162100	70632515	4130	4130	4130	4130	0
248	20240313	162000	70632515	4130	4130	4130	4130	0
249	20240313	161900	70632515	4130	4130	4130	4130	0
250	20240313	161800	70632515	4130	4130	4130	4130	0
251	20240313	161700	70632515	4130	4130	4130	4130	0
252	20240313	161600	70632515	4130	4130	4130	4130	0
253	20240313	161500	70632515	4130	4130	4130	4130	0
254	20240313	161400	70632515	4130	4130	4130	4130	0
255	20240313	161300	70632515	4130	4130	4130	4130	0
256	20240313	161200	70632515	4130	4130	4130	4130	0
257	20240313	161100	70632515	4130	4130	4130	4130	0
258	20240313	161000	70632515	4130	4130	4130	4130	0
259	20240313	160900	70632515	4130	4130	4130	4130	0
260	20240313	160800	70632515	4130	4130	4130	4130	0
261	20240313	160700	70632515	4130	4130	4130	4130	0
262	20240313	160600	70632515	4130	4130	4130	4130	0
263	20240313	160500	70632515	4130	4130	4130	4130	0
264	20240313	160400	70632515	4130	4130	4130	4130	0
265	20240313	160300	70632515	4130	4130	4130	4130	0
266	20240313	160200	70632515	4130	4130	4130	4130	0
267	20240313	160100	70632515	4130	4130	4130	4130	0
268	20240313	160000	70632515	4130	4130	4130	4130	0
269	20240313	155900	70632515	4130	4130	4130	4130	0
270	20240313	155800	70632515	4130	4130	4130	4130	0
271	20240313	155700	70632515	4130	4130	4130	4130	0
272	20240313	155600	70632515	4130	4130	4130	4130	574
273	20240313	155500	70632515	4130	4130	4130	4130	0
274	20240313	155400	70632515	4130	4130	4130	4130	0
275	20240313	155300	70632515	4130	4130	4130	4130	0
276	20240313	155200	70632515	4130	4130	4130	4130	0
277	20240313	155100	70632515	4130	4130	4130	4130	0
278	20240313	155000	70632515	4130	4130	4130	4130	0
279	20240313	154900	70632515	4130	4130	4130	4130	0
280	20240313	154800	70632515	4130	4130	4130	4130	0
281	20240313	154700	70632515	4130	4130	4130	4130	0
282	20240313	154600	70632515	4130	4130	4130	4130	0
283	20240313	154500	70632515	4130	4130	4130	4130	0
284	20240313	154400	70632515	4130	4130	4130	4130	0
285	20240313	154300	70632515	4130	4130	4130	4130	0
286	20240313	154200	70632515	4130	4130	4130	4130	0
287	20240313	154100	70632515	4130	4130	4130	4130	0
288	20240313	154000	70632515	4130	4130	4130	4130	0
289	20240313	153900	70632515	4130	4130	4130	4130	0
290	20240313	153800	70632515	4130	4130	4130	4130	0
291	20240313	153700	70632515	4130	4130	4130	4130	0
292	20240313	153600	70632515	4130	4130	4130	4130	0
293	20240313	153500	70632515	4130	4130	4130	4130	0
294	20240313	153400	70632515	4130	4130	4130	4130	0
295	20240313	153300	70632515	4130	4130	4130	4130	0
296	20240313	153200	70632515	4130	4130	4130	4130	0
297	20240313	153100	70632515	4130	4130	4130	4130	0
298	20240313	153000	70632515	4130	4130	4130	4130	574
299	20240313	152900	68261895	4080	4080	4080	4080	0
300	20240313	152800	68261895	4080	4080	4080	4080	0
301	20240313	152700	68261895	4080	4080	4080	4080	0
302	20240313	152600	68261895	4080	4080	4080	4080	0
303	20240313	152500	68261895	4080	4080	4080	4080	0
304	20240313	152400	68261895	4080	4080	4080	4080	0
305	20240313	152300	68261895	4080	4080	4080	4080	0
306	20240313	152200	68261895	4080	4080	4080	4080	0
307	20240313	152100	68261895	4080	4080	4080	4080	0
308	20240313	152000	68261895	4080	4080	4080	4080	0
309	20240313	151900	68261895	4080	4080	4080	4080	79
310	20240313	151800	67939575	4090	4090	4090	4090	0
311	20240313	151700	67939575	4090	4090	4090	4090	0
312	20240313	151600	67939575	4090	4090	4090	4090	0
313	20240313	151500	67939575	4090	4090	4090	4090	0
314	20240313	151400	67939575	4090	4090	4090	4090	10
315	20240313	151300	67898675	4090	4090	4090	4090	0
316	20240313	151200	67898675	4090	4090	4090	4090	0
317	20240313	151100	67898675	4090	4090	4090	4090	0
318	20240313	151000	67898675	4090	4090	4090	4090	4
319	20240313	150900	67882315	4080	4080	4080	4080	0
320	20240313	150800	67882315	4080	4080	4080	4080	4
321	20240313	150700	67865995	4090	4080	4090	4080	16
322	20240313	150600	67800660	4080	4080	4080	4080	6
323	20240313	150500	67776180	4080	4080	4080	4080	8
324	20240313	150400	67743540	4080	4075	4080	4075	24
325	20240313	150300	67645650	4075	4080	4080	4075	19
326	20240313	150200	67568210	4075	4080	4080	4075	12
327	20240313	150100	67519300	4075	4080	4080	4075	22
328	20240313	150000	67429635	4075	4080	4080	4075	17
329	20240313	145900	67360345	4075	4075	4075	4075	12
330	20240313	145800	67311445	4075	4080	4080	4075	13
331	20240313	145700	67258455	4075	4080	4080	4075	12
332	20240313	145600	67209530	4075	4080	4080	4075	19
333	20240313	145500	67132100	4090	4075	4090	4075	29
334	20240313	145400	67013625	4075	4075	4075	4075	13
335	20240313	145300	66960650	4075	4075	4075	4075	12
336	20240313	145200	66911750	4080	4080	4080	4080	1
337	20240313	145100	66907670	4075	4080	4080	4075	17
338	20240313	145000	66838390	4075	4075	4075	4075	14
339	20240313	144900	66781340	4075	4075	4075	4075	9
340	20240313	144800	66744665	4075	4075	4075	4075	18
341	20240313	144700	66671315	4080	4075	4080	4075	13
342	20240313	144600	66618335	4075	4075	4075	4075	13
343	20240313	144500	66565360	4075	4075	4075	4075	10
344	20240313	144400	66524610	4075	4075	4075	4075	15
345	20240313	144300	66463485	4075	4080	4080	4075	13
346	20240313	144200	66410450	4080	4080	4080	4080	0
347	20240313	144100	66410450	4080	4080	4080	4080	13
348	20240313	144000	66357410	4080	4080	4080	4080	94
349	20240313	143900	65973890	4080	4080	4080	4080	17
350	20240313	143800	65904530	4080	4075	4080	4075	11
351	20240313	143700	65859700	4075	4075	4075	4075	14
352	20240313	143600	65802650	4075	4075	4075	4075	10
353	20240313	143500	65761900	4075	4075	4075	4075	16
354	20240313	143400	65696700	4075	4080	4080	4075	179
355	20240313	143300	64967270	4075	4075	4075	4075	10
356	20240313	143200	64926520	4080	4080	4080	4080	1
357	20240313	143100	64922440	4075	4075	4075	4075	27
358	20240313	143000	64812415	4075	4075	4075	4075	0
359	20240313	142900	64812415	4075	4075	4075	4075	13
360	20240313	142800	64759440	4075	4075	4075	4075	14
361	20240313	142700	64702390	4075	4075	4075	4075	13
362	20240313	142600	64649415	4075	4075	4075	4075	17
363	20240313	142500	64580140	4075	4080	4085	4075	10
364	20240313	142400	64539360	4075	4075	4075	4075	17
365	20240313	142300	64470085	4075	4080	4080	4075	12
366	20240313	142200	64421180	4085	4080	4085	4075	13
367	20240313	142100	64368185	4075	4080	4080	4075	17
368	20240313	142000	64298900	4075	4075	4075	4075	14
369	20240313	141900	64241850	4075	4075	4075	4075	0
370	20240313	141800	64241850	4075	4075	4075	4075	11
371	20240313	141700	64197025	4075	4075	4075	4075	14
372	20240313	141600	64139975	4075	4075	4075	4075	16
373	20240313	141500	64074775	4075	4075	4075	4075	11
374	20240313	141400	64029950	4070	4070	4070	4070	11
375	20240313	141300	63985180	4070	4070	4070	4070	14
376	20240313	141200	63928200	4070	4070	4070	4070	14
377	20240313	141100	63871220	4070	4070	4070	4070	12
378	20240313	141000	63822380	4070	4075	4075	4070	17
379	20240313	140900	63753185	4070	4070	4070	4070	8
380	20240313	140800	63720625	4075	4080	4085	4075	5
381	20240313	140700	63700215	4070	4080	4080	4070	19
382	20240313	140600	63622830	4070	4080	4080	4070	16
383	20240313	140500	63557680	4085	4080	4085	4080	10
384	20240313	140400	63516875	4085	4075	4085	4070	33
385	20240313	140300	63382350	4070	4070	4070	4070	12
386	20240313	140200	63333510	4070	4075	4075	4070	17
387	20240313	140100	63264315	4070	4070	4070	4070	13
388	20240313	140000	63211405	4070	4070	4070	4070	13
389	20240313	135900	63158495	4070	4075	4075	4070	10
390	20240313	135800	63117785	4075	4075	4075	4075	1
391	20240313	135700	63113710	4070	4070	4070	4070	17
392	20240313	135600	63044520	4080	4080	4080	4080	20
393	20240313	135500	62962920	4090	4075	4090	4070	13
394	20240313	135400	62909975	4070	4070	4070	4070	13
395	20240313	135300	62857065	4070	4070	4070	4070	12
396	20240313	135200	62808225	4080	4080	4080	4070	25
397	20240313	135100	62706365	4080	4070	4080	4070	22
398	20240313	135000	62616770	4075	4075	4075	4075	11
399	20240313	134900	62571945	4085	4075	4090	4070	35
400	20240313	134800	62429185	4070	4070	4070	4070	0
401	20240313	134700	62429185	4070	4070	4070	4065	1108
402	20240313	134600	57924340	4075	4075	4075	4070	1149
403	20240313	134500	53242235	4080	4080	4080	4075	28
404	20240313	134400	53128075	4080	4075	4080	4075	33
405	20240313	134300	52993495	4075	4075	4075	4075	13
406	20240313	134200	52940520	4075	4085	4085	4075	2745
407	20240313	134100	41740970	4100	4095	4100	4080	87
408	20240313	134000	41384655	4095	4080	4095	4080	14
409	20240313	133900	41327490	4080	4080	4080	4080	15
410	20240313	133800	41266290	4090	4090	4090	4090	6
411	20240313	133700	41241750	4080	4090	4090	4080	15
412	20240313	133600	41180530	4080	4085	4095	4080	57
413	20240313	133500	40947365	4085	4075	4090	4075	22
414	20240313	133400	40857575	4080	4075	4080	4075	13
415	20240313	133300	40804595	4080	4080	4080	4080	4
416	20240313	133200	40788275	4080	4075	4080	4075	15
417	20240313	133100	40727145	4075	4080	4080	4075	12
418	20240313	133000	40678240	4075	4085	4085	4075	17
419	20240313	132900	40608955	4075	4075	4075	4075	9
420	20240313	132800	40572280	4085	4075	4085	4075	20
421	20240313	132700	40490740	4075	4080	4080	4075	11
422	20240313	132600	40445890	4075	4075	4075	4075	0
423	20240313	132500	40445890	4075	4085	4090	4075	1026
424	20240313	132400	36259830	4090	4085	4090	4085	19
425	20240313	132300	36182185	4090	4090	4090	4090	1
426	20240313	132200	36178095	4085	4095	4095	4085	13
427	20240313	132100	36124970	4085	4085	4085	4085	14
428	20240313	132000	36067780	4095	4090	4095	4085	23
429	20240313	131900	35973750	4090	4090	4090	4090	565
430	20240313	131800	33662900	4090	4090	4090	4090	11
431	20240313	131700	33617910	4090	4090	4090	4090	25
432	20240313	131600	33515660	4090	4090	4090	4090	0
433	20240313	131500	33515660	4090	4090	4090	4090	16
434	20240313	131400	33450220	4090	4090	4090	4090	14
435	20240313	131300	33392960	4090	4090	4090	4090	11
436	20240313	131200	33347970	4090	4090	4090	4090	12
437	20240313	131100	33298890	4090	4090	4090	4090	13
438	20240313	131000	33245720	4090	4090	4090	4090	15
439	20240313	130900	33184370	4090	4090	4090	4090	14
440	20240313	130800	33127110	4090	4090	4090	4090	13
441	20240313	130700	33073940	4090	4100	4100	4090	12
442	20240313	130600	33024850	4100	4095	4100	4090	13
443	20240313	130500	32971660	4090	4090	4090	4090	0
444	20240313	130400	32971660	4090	4090	4095	4090	25
445	20240313	130300	32869405	4100	4100	4100	4100	1
446	20240313	130200	32865305	4090	4090	4090	4090	15
447	20240313	130100	32803955	4090	4090	4090	4090	11
448	20240313	130000	32758965	4090	4095	4095	4090	19
449	20240313	125900	32681250	4090	4090	4090	4090	13
450	20240313	125800	32628080	4090	4100	4100	4090	17
451	20240313	125700	32558480	4090	4090	4090	4090	12
452	20240313	125600	32509400	4100	4095	4100	4090	19
453	20240313	125500	32431640	4100	4090	4100	4090	19
454	20240313	125400	32353910	4090	4100	4100	4090	15
455	20240313	125300	32292550	4100	4100	4100	4100	8
456	20240313	125200	32259750	4090	4100	4100	4090	17
457	20240313	125100	32190170	4090	4095	4095	4090	52
458	20240313	125000	31977240	4090	4090	4090	4090	16
459	20240313	124900	31911800	4090	4090	4090	4090	14
460	20240313	124800	31854540	4090	4090	4090	4090	9
461	20240313	124700	31817730	4090	4090	4090	4090	17
462	20240313	124600	31748200	4090	4090	4090	4090	12
463	20240313	124500	31699120	4090	4090	4090	4090	13
464	20240313	124400	31645950	4090	4090	4090	4090	14
465	20240313	124300	31588690	4090	4090	4090	4090	0
466	20240313	124200	31588690	4090	4090	4090	4090	11
467	20240313	124100	31543700	4090	4090	4090	4090	13
468	20240313	124000	31490530	4090	4090	4090	4090	12
469	20240313	123900	31441450	4090	4090	4090	4090	15
470	20240313	123800	31380100	4090	4090	4090	4090	15
471	20240313	123700	31318750	4090	4090	4090	4090	10
472	20240313	123600	31277850	4090	4090	4090	4090	33
473	20240313	123500	31142880	4090	4090	4090	4090	15
474	20240313	123400	31081530	4090	4090	4090	4090	12
475	20240313	123300	31032450	4090	4090	4090	4090	13
476	20240313	123200	30979280	4090	4090	4090	4090	0
477	20240313	123100	30979280	4090	4090	4090	4090	16
478	20240313	123000	30913840	4095	4095	4095	4095	10
479	20240313	122900	30872890	4095	4095	4095	4095	12
480	20240313	122800	30823750	4090	4095	4100	4090	19
481	20240313	122700	30746020	4090	4090	4090	4090	13
482	20240313	122600	30692850	4090	4090	4090	4090	12
483	20240313	122500	30643770	4090	4090	4090	4090	13
484	20240313	122400	30590600	4090	4095	4095	4090	16
485	20240313	122300	30525110	4095	4095	4095	4095	12
486	20240313	122200	30475970	4090	4090	4090	4090	11
487	20240313	122100	30430980	4090	4090	4090	4090	14
488	20240313	122000	30373720	4100	4100	4100	4100	0
489	20240313	121900	30373720	4100	4095	4100	4090	16
490	20240313	121800	30308245	4090	4090	4090	4090	12
491	20240313	121700	30259165	4090	4090	4090	4090	16
492	20240313	121600	30193725	4090	4095	4115	4090	20
493	20240313	121500	30111865	4090	4090	4090	4090	9
494	20240313	121400	30075055	4090	4090	4090	4090	15
495	20240313	121300	30013705	4090	4090	4090	4090	11
496	20240313	121200	29968715	4090	4095	4095	4090	17
497	20240313	121100	29899175	4095	4095	4095	4095	0
498	20240313	121000	29899175	4095	4095	4095	4095	9
499	20240313	120900	29862320	4095	4095	4095	4095	14
500	20240313	120800	29804990	4095	4095	4095	4095	15
501	20240313	120700	29743565	4095	4105	4105	4095	16
502	20240313	120600	29678015	4095	4095	4095	4095	14
503	20240313	120500	29620685	4095	4095	4095	4095	13
504	20240313	120400	29567450	4095	4095	4095	4095	13
505	20240313	120300	29514215	4095	4095	4095	4095	11
506	20240313	120200	29469170	4100	4100	4100	4100	256
507	20240313	120100	28419570	4100	4100	4100	4100	10
508	20240313	120000	28378570	4100	4100	4100	4100	0
509	20240313	115900	28378570	4100	4100	4100	4100	29
510	20240313	115800	28259670	4105	4105	4105	4105	0
511	20240313	115700	28259670	4105	4105	4105	4105	15
512	20240313	115600	28198095	4105	4105	4105	4105	10
513	20240313	115500	28157045	4105	4105	4105	4105	13
514	20240313	115400	28103680	4110	4100	4135	4100	39
515	20240313	115300	27943355	4100	4100	4100	4100	16
516	20240313	115200	27877755	4100	4100	4100	4100	16
517	20240313	115100	27812155	4100	4100	4100	4100	10
518	20240313	115000	27771155	4100	4100	4100	4100	12
519	20240313	114900	27721955	4100	4105	4105	4100	14
520	20240313	114800	27664530	4105	4105	4105	4105	13
521	20240313	114700	27611165	4105	4105	4105	4105	0
522	20240313	114600	27611165	4105	4105	4105	4105	16
523	20240313	114500	27545485	4105	4105	4105	4105	13
524	20240313	114400	27492120	4105	4105	4105	4105	45
525	20240313	114300	27307395	4105	4105	4105	4105	13
526	20240313	114200	27254030	4105	4105	4105	4105	13
527	20240313	114100	27200665	4105	4105	4105	4105	9
528	20240313	114000	27163720	4110	4110	4110	4110	45
529	20240313	113900	26978770	4110	4110	4110	4110	13
530	20240313	113800	26925340	4110	4110	4110	4110	9
531	20240313	113700	26888350	4110	4110	4110	4110	0
532	20240313	113600	26888350	4110	4110	4110	4110	17
533	20240313	113500	26818480	4110	4115	4115	4110	18
534	20240313	113400	26744480	4110	4110	4110	4110	12
535	20240313	113300	26695160	4110	4110	4110	4110	34
536	20240313	113200	26555420	4110	4110	4110	4110	15
537	20240313	113100	26493770	4110	4110	4110	4110	15
538	20240313	113000	26432120	4110	4110	4110	4110	8
539	20240313	112900	26399240	4110	4110	4110	4110	16
540	20240313	112800	26333480	4110	4110	4110	4110	0
541	20240313	112700	26333480	4110	4110	4110	4110	16
542	20240313	112600	26267720	4110	4115	4115	4110	14
543	20240313	112500	26210175	4110	4110	4110	4110	11
544	20240313	112400	26164965	4110	4110	4110	4110	12
545	20240313	112300	26115645	4110	4110	4110	4110	13
546	20240313	112200	26062215	4110	4110	4110	4110	12
547	20240313	112100	26012895	4110	4110	4110	4110	15
548	20240313	112000	25951245	4110	4110	4110	4110	12
549	20240313	111900	25901925	4110	4115	4115	4110	15
550	20240313	111800	25840270	4110	4110	4110	4110	11
551	20240313	111700	25795060	4110	4110	4110	4110	15
552	20240313	111600	25733410	4110	4110	4110	4110	1
553	20240313	111500	25729300	4110	4110	4110	4110	21
554	20240313	111400	25642990	4105	4100	4105	4100	11
555	20240313	111300	25597885	4100	4100	4100	4100	17
556	20240313	111200	25528185	4100	4100	4100	4100	11
557	20240313	111100	25483085	4100	4100	4100	4100	14
558	20240313	111000	25425685	4100	4100	4100	4100	10
559	20240313	110900	25384685	4100	4105	4105	4100	16
560	20240313	110800	25319080	4105	4100	4105	4100	10
561	20240313	110700	25278075	4100	4100	4100	4100	15
562	20240313	110600	25216575	4105	4105	4105	4105	71
563	20240313	110500	24925120	4105	4105	4105	4105	0
564	20240313	110400	24925120	4105	4105	4105	4105	12
565	20240313	110300	24875860	4105	4105	4105	4105	15
566	20240313	110200	24814285	4105	4105	4105	4105	10
567	20240313	110100	24773235	4105	4105	4105	4105	16
568	20240313	110000	24707555	4105	4105	4105	4105	11
569	20240313	105900	24662400	4105	4105	4105	4105	15
570	20240313	105800	24600825	4105	4105	4105	4105	11
571	20240313	105700	24555670	4100	4090	4100	4090	414
572	20240313	105600	22858415	4090	4095	4095	4090	18
573	20240313	105500	22784790	4090	4090	4090	4090	11
574	20240313	105400	22739800	4090	4090	4090	4090	0
575	20240313	105300	22739800	4090	4090	4090	4090	11
576	20240313	105200	22694810	4090	4090	4090	4090	15
577	20240313	105100	22633460	4090	4090	4090	4090	14
578	20240313	105000	22576200	4090	4090	4090	4090	16
579	20240313	104900	22510760	4090	4090	4090	4090	12
580	20240313	104800	22461680	4090	4090	4090	4090	15
581	20240313	104700	22400330	4090	4090	4090	4090	12
582	20240313	104600	22351250	4090	4090	4090	4090	12
583	20240313	104500	22302170	4090	4090	4090	4090	16
584	20240313	104400	22236730	4090	4090	4090	4090	18
585	20240313	104300	22163110	4085	4085	4085	4085	11
586	20240313	104200	22118175	4085	4085	4085	4085	0
587	20240313	104100	22118175	4085	4085	4085	4085	16
588	20240313	104000	22052815	4085	4085	4085	4085	13
589	20240313	103900	21999710	4085	4085	4085	4085	13
590	20240313	103800	21946605	4085	4085	4085	4085	13
591	20240313	103700	21893500	4085	4090	4090	4085	14
592	20240313	103600	21836285	4085	4085	4085	4085	17
593	20240313	103500	21766840	4085	4090	4090	4085	11
594	20240313	103400	21721900	4085	4085	4085	4085	17
595	20240313	103300	21652455	4085	4085	4085	4085	11
596	20240313	103200	21607520	4085	4080	4085	4080	14
597	20240313	103100	21550395	4080	4080	4080	4080	0
598	20240313	103000	21550395	4080	4080	4080	4080	16
599	20240313	102900	21485115	4080	4080	4080	4080	11
600	20240313	102800	21440235	4080	4085	4085	4080	13
601	20240313	102700	21387190	4080	4080	4080	4080	14
602	20240313	102600	21330070	4080	4080	4080	4080	12
603	20240313	102500	21281110	4080	4080	4080	4080	15
604	20240313	102400	21219910	4080	4080	4080	4080	10
605	20240313	102300	21179110	4080	4080	4080	4080	14
606	20240313	102200	21121990	4085	4085	4085	4085	13
607	20240313	102100	21068885	4085	4085	4085	4085	0
608	20240313	102000	21068885	4085	4085	4085	4085	16
609	20240313	101900	21003525	4085	4085	4085	4085	549
610	20240313	101800	18760860	4080	4080	4085	4080	704
611	20240313	101700	15885210	4080	4085	4085	4080	688
612	20240313	101600	13074930	4085	4085	4085	4085	13
613	20240313	101500	13021825	4085	4085	4085	4085	14
614	20240313	101400	12964635	4085	4095	4100	4085	41
615	20240313	101300	12796875	4100	4090	4100	4090	16
616	20240313	101200	12731410	4090	4090	4090	4090	17
617	20240313	101100	12661880	4090	4090	4090	4090	0
618	20240313	101000	12661880	4090	4090	4090	4090	8
619	20240313	100900	12629160	4090	4090	4090	4090	16
620	20240313	100800	12563720	4080	4080	4080	4080	0
621	20240313	100700	12563720	4080	4080	4080	4080	0
622	20240313	100600	12563720	4080	4080	4080	4080	0
623	20240313	100500	12563720	4080	4080	4080	4080	0
624	20240313	100400	12563720	4080	4080	4080	4080	0
625	20240313	100300	12563720	4080	4080	4080	4080	1
626	20240313	100200	12559640	4080	4080	4080	4080	0
627	20240313	100100	12559640	4080	4080	4080	4080	34
628	20240313	100000	12420920	4080	4080	4080	4080	921
629	20240313	095900	8663240	4085	4085	4085	4085	14
630	20240313	095800	8606050	4080	4080	4080	4080	0
631	20240313	095700	8606050	4080	4080	4080	4080	4
632	20240313	095600	8589730	4085	4080	4085	4080	10
633	20240313	095500	8548925	4080	4080	4080	4080	121
634	20240313	095400	8055245	4080	4080	4080	4080	105
635	20240313	095300	7626845	4080	4085	4085	4080	92
636	20240313	095200	7251475	4085	4100	4100	4080	704
637	20240313	095100	4374215	4110	4110	4110	4110	0
638	20240313	095000	4374215	4110	4110	4110	4110	0
639	20240313	094900	4374215	4110	4110	4110	4110	0
640	20240313	094800	4374215	4110	4110	4110	4110	0
641	20240313	094700	4374215	4110	4110	4110	4110	100
642	20240313	094600	3963215	4110	4110	4110	4110	1
643	20240313	094500	3959105	4100	4100	4100	4100	0
644	20240313	094400	3959105	4100	4100	4100	4100	0
645	20240313	094300	3959105	4100	4100	4100	4100	0
646	20240313	094200	3959105	4100	4100	4100	4100	3
647	20240313	094100	3946805	4100	4100	4100	4100	0
648	20240313	094000	3946805	4100	4100	4100	4100	0
649	20240313	093900	3946805	4100	4100	4100	4100	0
650	20240313	093800	3946805	4100	4100	4100	4100	0
651	20240313	093700	3946805	4100	4100	4100	4100	0
652	20240313	093600	3946805	4100	4100	4100	4100	0
653	20240313	093500	3946805	4100	4100	4100	4100	0
654	20240313	093400	3946805	4100	4100	4100	4100	0
655	20240313	093300	3946805	4100	4100	4100	4100	0
656	20240313	093200	3946805	4100	4100	4100	4100	0
657	20240313	093100	3946805	4100	4100	4100	4100	0
658	20240313	093000	3946805	4100	4100	4100	4100	0
659	20240313	092900	3946805	4100	4100	4100	4100	0
660	20240313	092800	3946805	4100	4100	4100	4100	10
661	20240313	092700	3905805	4105	4100	4105	4100	275
662	20240313	092600	2777030	4100	4100	4100	4100	0
663	20240313	092500	2777030	4100	4100	4100	4100	0
664	20240313	092400	2777030	4100	4100	4100	4100	2
665	20240313	092300	2768830	4100	4100	4100	4100	0
666	20240313	092200	2768830	4100	4100	4100	4100	0
667	20240313	092100	2768830	4100	4100	4100	4100	0
668	20240313	092000	2768830	4100	4100	4100	4100	0
669	20240313	091900	2768830	4100	4115	4115	4100	344
670	20240313	091800	1357330	4120	4135	4135	4120	273
671	20240313	091700	232540	4135	4135	4135	4135	0
672	20240313	091600	232540	4135	4135	4135	4135	1
673	20240313	091500	228405	4140	4140	4140	4140	0
674	20240313	091400	228405	4140	4140	4140	4140	0
675	20240313	091300	228405	4140	4140	4140	4140	1
676	20240313	091200	224265	4135	4140	4140	4135	6
677	20240313	091100	199440	4155	4155	4155	4155	0
678	20240313	091000	199440	4155	4155	4155	4155	0
679	20240313	090900	199440	4155	4155	4155	4155	0
680	20240313	090800	199440	4155	4155	4155	4155	0
681	20240313	090700	199440	4155	4155	4155	4155	0
682	20240313	090600	199440	4155	4155	4155	4155	0
683	20240313	090500	199440	4155	4155	4155	4155	0
684	20240313	090400	199440	4155	4155	4155	4155	0
685	20240313	090300	199440	4155	4155	4155	4155	0
686	20240313	090200	199440	4155	4155	4155	4155	0
687	20240313	090100	199440	4155	4155	4155	4155	0
688	20240313	090000	199440	4155	4155	4155	4155	48