KissMeData/275630/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	205600	169871235	4145	4145	4145	4145	1600
3	20240314	205500	169871235	4145	4145	4145	4145	0
4	20240314	205400	169871235	4145	4145	4145	4145	0
5	20240314	205300	169871235	4145	4145	4145	4145	0
6	20240314	205200	169871235	4145	4145	4145	4145	0
7	20240314	205100	169871235	4145	4145	4145	4145	0
8	20240314	205000	169871235	4145	4145	4145	4145	0
9	20240314	204900	169871235	4145	4145	4145	4145	0
10	20240314	204800	169871235	4145	4145	4145	4145	0
11	20240314	204700	169871235	4145	4145	4145	4145	0
12	20240314	204600	169871235	4145	4145	4145	4145	0
13	20240314	204500	169871235	4145	4145	4145	4145	0
14	20240314	204400	169871235	4145	4145	4145	4145	0
15	20240314	204300	169871235	4145	4145	4145	4145	0
16	20240314	204200	169871235	4145	4145	4145	4145	0
17	20240314	204100	169871235	4145	4145	4145	4145	0
18	20240314	204000	169871235	4145	4145	4145	4145	0
19	20240314	203900	169871235	4145	4145	4145	4145	0
20	20240314	203800	169871235	4145	4145	4145	4145	0
21	20240314	203700	169871235	4145	4145	4145	4145	0
22	20240314	203600	169871235	4145	4145	4145	4145	0
23	20240314	203500	169871235	4145	4145	4145	4145	0
24	20240314	203400	169871235	4145	4145	4145	4145	0
25	20240314	203300	169871235	4145	4145	4145	4145	0
26	20240314	203200	169871235	4145	4145	4145	4145	0
27	20240314	203100	169871235	4145	4145	4145	4145	0
28	20240314	203000	169871235	4145	4145	4145	4145	0
29	20240314	202900	169871235	4145	4145	4145	4145	0
30	20240314	202800	169871235	4145	4145	4145	4145	0
31	20240314	202700	169871235	4145	4145	4145	4145	0
32	20240314	202600	169871235	4145	4145	4145	4145	1600
33	20240314	202500	169871235	4145	4145	4145	4145	0
34	20240314	202400	169871235	4145	4145	4145	4145	0
35	20240314	202300	169871235	4145	4145	4145	4145	0
36	20240314	202200	169871235	4145	4145	4145	4145	0
37	20240314	202100	169871235	4145	4145	4145	4145	0
38	20240314	202000	169871235	4145	4145	4145	4145	0
39	20240314	201900	169871235	4145	4145	4145	4145	0
40	20240314	201800	169871235	4145	4145	4145	4145	0
41	20240314	201700	169871235	4145	4145	4145	4145	0
42	20240314	201600	169871235	4145	4145	4145	4145	0
43	20240314	201500	169871235	4145	4145	4145	4145	0
44	20240314	201400	169871235	4145	4145	4145	4145	0
45	20240314	201300	169871235	4145	4145	4145	4145	0
46	20240314	201200	169871235	4145	4145	4145	4145	0
47	20240314	201100	169871235	4145	4145	4145	4145	0
48	20240314	201000	169871235	4145	4145	4145	4145	0
49	20240314	200900	169871235	4145	4145	4145	4145	0
50	20240314	200800	169871235	4145	4145	4145	4145	0
51	20240314	200700	169871235	4145	4145	4145	4145	0
52	20240314	200600	169871235	4145	4145	4145	4145	0
53	20240314	200500	169871235	4145	4145	4145	4145	0
54	20240314	200400	169871235	4145	4145	4145	4145	0
55	20240314	200300	169871235	4145	4145	4145	4145	0
56	20240314	200200	169871235	4145	4145	4145	4145	0
57	20240314	200100	169871235	4145	4145	4145	4145	0
58	20240314	200000	169871235	4145	4145	4145	4145	0
59	20240314	195900	169871235	4145	4145	4145	4145	0
60	20240314	195800	169871235	4145	4145	4145	4145	0
61	20240314	195700	169871235	4145	4145	4145	4145	0
62	20240314	195600	169871235	4145	4145	4145	4145	1600
63	20240314	195500	169871235	4145	4145	4145	4145	0
64	20240314	195400	169871235	4145	4145	4145	4145	0
65	20240314	195300	169871235	4145	4145	4145	4145	0
66	20240314	195200	169871235	4145	4145	4145	4145	0
67	20240314	195100	169871235	4145	4145	4145	4145	0
68	20240314	195000	169871235	4145	4145	4145	4145	0
69	20240314	194900	169871235	4145	4145	4145	4145	0
70	20240314	194800	169871235	4145	4145	4145	4145	0
71	20240314	194700	169871235	4145	4145	4145	4145	0
72	20240314	194600	169871235	4145	4145	4145	4145	0
73	20240314	194500	169871235	4145	4145	4145	4145	0
74	20240314	194400	169871235	4145	4145	4145	4145	0
75	20240314	194300	169871235	4145	4145	4145	4145	0
76	20240314	194200	169871235	4145	4145	4145	4145	0
77	20240314	194100	169871235	4145	4145	4145	4145	0
78	20240314	194000	169871235	4145	4145	4145	4145	0
79	20240314	193900	169871235	4145	4145	4145	4145	0
80	20240314	193800	169871235	4145	4145	4145	4145	0
81	20240314	193700	169871235	4145	4145	4145	4145	0
82	20240314	193600	169871235	4145	4145	4145	4145	0
83	20240314	193500	169871235	4145	4145	4145	4145	0
84	20240314	193400	169871235	4145	4145	4145	4145	0
85	20240314	193300	169871235	4145	4145	4145	4145	0
86	20240314	193200	169871235	4145	4145	4145	4145	0
87	20240314	193100	169871235	4145	4145	4145	4145	0
88	20240314	193000	169871235	4145	4145	4145	4145	0
89	20240314	192900	169871235	4145	4145	4145	4145	0
90	20240314	192800	169871235	4145	4145	4145	4145	0
91	20240314	192700	169871235	4145	4145	4145	4145	0
92	20240314	192600	169871235	4145	4145	4145	4145	1600
93	20240314	192500	169871235	4145	4145	4145	4145	0
94	20240314	192400	169871235	4145	4145	4145	4145	0
95	20240314	192300	169871235	4145	4145	4145	4145	0
96	20240314	192200	169871235	4145	4145	4145	4145	0
97	20240314	192100	169871235	4145	4145	4145	4145	0
98	20240314	192000	169871235	4145	4145	4145	4145	0
99	20240314	191900	169871235	4145	4145	4145	4145	0
100	20240314	191800	169871235	4145	4145	4145	4145	0
101	20240314	191700	169871235	4145	4145	4145	4145	0
102	20240314	191600	169871235	4145	4145	4145	4145	0
103	20240314	191500	169871235	4145	4145	4145	4145	0
104	20240314	191400	169871235	4145	4145	4145	4145	0
105	20240314	191300	169871235	4145	4145	4145	4145	0
106	20240314	191200	169871235	4145	4145	4145	4145	0
107	20240314	191100	169871235	4145	4145	4145	4145	0
108	20240314	191000	169871235	4145	4145	4145	4145	0
109	20240314	190900	169871235	4145	4145	4145	4145	0
110	20240314	190800	169871235	4145	4145	4145	4145	0
111	20240314	190700	169871235	4145	4145	4145	4145	0
112	20240314	190600	169871235	4145	4145	4145	4145	0
113	20240314	190500	169871235	4145	4145	4145	4145	0
114	20240314	190400	169871235	4145	4145	4145	4145	0
115	20240314	190300	169871235	4145	4145	4145	4145	0
116	20240314	190200	169871235	4145	4145	4145	4145	0
117	20240314	190100	169871235	4145	4145	4145	4145	0
118	20240314	190000	169871235	4145	4145	4145	4145	0
119	20240314	185900	169871235	4145	4145	4145	4145	0
120	20240314	185800	169871235	4145	4145	4145	4145	0
121	20240314	185700	169871235	4145	4145	4145	4145	0
122	20240314	185600	169871235	4145	4145	4145	4145	1600
123	20240314	185500	169871235	4145	4145	4145	4145	0
124	20240314	185400	169871235	4145	4145	4145	4145	0
125	20240314	185300	169871235	4145	4145	4145	4145	0
126	20240314	185200	169871235	4145	4145	4145	4145	0
127	20240314	185100	169871235	4145	4145	4145	4145	0
128	20240314	185000	169871235	4145	4145	4145	4145	0
129	20240314	184900	169871235	4145	4145	4145	4145	0
130	20240314	184800	169871235	4145	4145	4145	4145	0
131	20240314	184700	169871235	4145	4145	4145	4145	0
132	20240314	184600	169871235	4145	4145	4145	4145	0
133	20240314	184500	169871235	4145	4145	4145	4145	0
134	20240314	184400	169871235	4145	4145	4145	4145	0
135	20240314	184300	169871235	4145	4145	4145	4145	0
136	20240314	184200	169871235	4145	4145	4145	4145	0
137	20240314	184100	169871235	4145	4145	4145	4145	0
138	20240314	184000	169871235	4145	4145	4145	4145	0
139	20240314	183900	169871235	4145	4145	4145	4145	0
140	20240314	183800	169871235	4145	4145	4145	4145	0
141	20240314	183700	169871235	4145	4145	4145	4145	0
142	20240314	183600	169871235	4145	4145	4145	4145	0
143	20240314	183500	169871235	4145	4145	4145	4145	0
144	20240314	183400	169871235	4145	4145	4145	4145	0
145	20240314	183300	169871235	4145	4145	4145	4145	0
146	20240314	183200	169871235	4145	4145	4145	4145	0
147	20240314	183100	169871235	4145	4145	4145	4145	0
148	20240314	183000	169871235	4145	4145	4145	4145	0
149	20240314	182900	169871235	4145	4145	4145	4145	0
150	20240314	182800	169871235	4145	4145	4145	4145	0
151	20240314	182700	169871235	4145	4145	4145	4145	0
152	20240314	182600	169871235	4145	4145	4145	4145	1600
153	20240314	182500	169871235	4145	4145	4145	4145	0
154	20240314	182400	169871235	4145	4145	4145	4145	0
155	20240314	182300	169871235	4145	4145	4145	4145	0
156	20240314	182200	169871235	4145	4145	4145	4145	0
157	20240314	182100	169871235	4145	4145	4145	4145	0
158	20240314	182000	169871235	4145	4145	4145	4145	0
159	20240314	181900	169871235	4145	4145	4145	4145	0
160	20240314	181800	169871235	4145	4145	4145	4145	0
161	20240314	181700	169871235	4145	4145	4145	4145	0
162	20240314	181600	169871235	4145	4145	4145	4145	0
163	20240314	181500	169871235	4145	4145	4145	4145	0
164	20240314	181400	169871235	4145	4145	4145	4145	0
165	20240314	181300	169871235	4145	4145	4145	4145	0
166	20240314	181200	169871235	4145	4145	4145	4145	0
167	20240314	181100	169871235	4145	4145	4145	4145	0
168	20240314	181000	169871235	4145	4145	4145	4145	0
169	20240314	180900	169871235	4145	4145	4145	4145	0
170	20240314	180800	169871235	4145	4145	4145	4145	0
171	20240314	180700	169871235	4145	4145	4145	4145	0
172	20240314	180600	169871235	4145	4145	4145	4145	0
173	20240314	180500	169871235	4145	4145	4145	4145	0
174	20240314	180400	169871235	4145	4145	4145	4145	0
175	20240314	180300	169871235	4145	4145	4145	4145	0
176	20240314	180200	169871235	4145	4145	4145	4145	0
177	20240314	180100	169871235	4145	4145	4145	4145	0
178	20240314	180000	169871235	4145	4145	4145	4145	0
179	20240314	175900	169871235	4145	4145	4145	4145	0
180	20240314	175800	169871235	4145	4145	4145	4145	0
181	20240314	175700	169871235	4145	4145	4145	4145	0
182	20240314	175600	169871235	4145	4145	4145	4145	1600
183	20240314	175500	169871235	4145	4145	4145	4145	0
184	20240314	175400	169871235	4145	4145	4145	4145	0
185	20240314	175300	169871235	4145	4145	4145	4145	0
186	20240314	175200	169871235	4145	4145	4145	4145	0
187	20240314	175100	169871235	4145	4145	4145	4145	0
188	20240314	175000	169871235	4145	4145	4145	4145	0
189	20240314	174900	169871235	4145	4145	4145	4145	0
190	20240314	174800	169871235	4145	4145	4145	4145	0
191	20240314	174700	169871235	4145	4145	4145	4145	0
192	20240314	174600	169871235	4145	4145	4145	4145	0
193	20240314	174500	169871235	4145	4145	4145	4145	0
194	20240314	174400	169871235	4145	4145	4145	4145	0
195	20240314	174300	169871235	4145	4145	4145	4145	0
196	20240314	174200	169871235	4145	4145	4145	4145	0
197	20240314	174100	169871235	4145	4145	4145	4145	0
198	20240314	174000	169871235	4145	4145	4145	4145	0
199	20240314	173900	169871235	4145	4145	4145	4145	0
200	20240314	173800	169871235	4145	4145	4145	4145	0
201	20240314	173700	169871235	4145	4145	4145	4145	0
202	20240314	173600	169871235	4145	4145	4145	4145	0
203	20240314	173500	169871235	4145	4145	4145	4145	0
204	20240314	173400	169871235	4145	4145	4145	4145	0
205	20240314	173300	169871235	4145	4145	4145	4145	0
206	20240314	173200	169871235	4145	4145	4145	4145	0
207	20240314	173100	169871235	4145	4145	4145	4145	0
208	20240314	173000	169871235	4145	4145	4145	4145	0
209	20240314	172900	169871235	4145	4145	4145	4145	0
210	20240314	172800	169871235	4145	4145	4145	4145	0
211	20240314	172700	169871235	4145	4145	4145	4145	0
212	20240314	172600	169871235	4145	4145	4145	4145	1600
213	20240314	172500	169871235	4145	4145	4145	4145	0
214	20240314	172400	169871235	4145	4145	4145	4145	0
215	20240314	172300	169871235	4145	4145	4145	4145	0
216	20240314	172200	169871235	4145	4145	4145	4145	0
217	20240314	172100	169871235	4145	4145	4145	4145	0
218	20240314	172000	169871235	4145	4145	4145	4145	0
219	20240314	171900	169871235	4145	4145	4145	4145	0
220	20240314	171800	169871235	4145	4145	4145	4145	0
221	20240314	171700	169871235	4145	4145	4145	4145	0
222	20240314	171600	169871235	4145	4145	4145	4145	0
223	20240314	171500	169871235	4145	4145	4145	4145	0
224	20240314	171400	169871235	4145	4145	4145	4145	0
225	20240314	171300	169871235	4145	4145	4145	4145	0
226	20240314	171200	169871235	4145	4145	4145	4145	0
227	20240314	171100	169871235	4145	4145	4145	4145	0
228	20240314	171000	169871235	4145	4145	4145	4145	0
229	20240314	170900	169871235	4145	4145	4145	4145	0
230	20240314	170800	169871235	4145	4145	4145	4145	0
231	20240314	170700	169871235	4145	4145	4145	4145	0
232	20240314	170600	169871235	4145	4145	4145	4145	0
233	20240314	170500	169871235	4145	4145	4145	4145	0
234	20240314	170400	169871235	4145	4145	4145	4145	0
235	20240314	170300	169871235	4145	4145	4145	4145	0
236	20240314	170200	169871235	4145	4145	4145	4145	0
237	20240314	170100	169871235	4145	4145	4145	4145	0
238	20240314	170000	169871235	4145	4145	4145	4145	0
239	20240314	165900	169871235	4145	4145	4145	4145	0
240	20240314	165800	169871235	4145	4145	4145	4145	0
241	20240314	165700	169871235	4145	4145	4145	4145	0
242	20240314	165600	169871235	4145	4145	4145	4145	1600
243	20240314	165500	169871235	4145	4145	4145	4145	0
244	20240314	165400	169871235	4145	4145	4145	4145	0
245	20240314	165300	169871235	4145	4145	4145	4145	0
246	20240314	165200	169871235	4145	4145	4145	4145	0
247	20240314	165100	169871235	4145	4145	4145	4145	0
248	20240314	165000	169871235	4145	4145	4145	4145	0
249	20240314	164900	169871235	4145	4145	4145	4145	0
250	20240314	164800	169871235	4145	4145	4145	4145	0
251	20240314	164700	169871235	4145	4145	4145	4145	0
252	20240314	164600	169871235	4145	4145	4145	4145	0
253	20240314	164500	169871235	4145	4145	4145	4145	0
254	20240314	164400	169871235	4145	4145	4145	4145	0
255	20240314	164300	169871235	4145	4145	4145	4145	0
256	20240314	164200	169871235	4145	4145	4145	4145	0
257	20240314	164100	169871235	4145	4145	4145	4145	0
258	20240314	164000	169871235	4145	4145	4145	4145	0
259	20240314	163900	169871235	4145	4145	4145	4145	0
260	20240314	163800	169871235	4145	4145	4145	4145	0
261	20240314	163700	169871235	4145	4145	4145	4145	0
262	20240314	163600	169871235	4145	4145	4145	4145	0
263	20240314	163500	169871235	4145	4145	4145	4145	0
264	20240314	163400	169871235	4145	4145	4145	4145	0
265	20240314	163300	169871235	4145	4145	4145	4145	0
266	20240314	163200	169871235	4145	4145	4145	4145	0
267	20240314	163100	169871235	4145	4145	4145	4145	0
268	20240314	163000	169871235	4145	4145	4145	4145	0
269	20240314	162900	169871235	4145	4145	4145	4145	0
270	20240314	162800	169871235	4145	4145	4145	4145	0
271	20240314	162700	169871235	4145	4145	4145	4145	0
272	20240314	162600	169871235	4145	4145	4145	4145	1600
273	20240314	162500	169871235	4145	4145	4145	4145	0
274	20240314	162400	169871235	4145	4145	4145	4145	0
275	20240314	162300	169871235	4145	4145	4145	4145	0
276	20240314	162200	169871235	4145	4145	4145	4145	0
277	20240314	162100	169871235	4145	4145	4145	4145	0
278	20240314	162000	169871235	4145	4145	4145	4145	0
279	20240314	161900	169871235	4145	4145	4145	4145	0
280	20240314	161800	169871235	4145	4145	4145	4145	0
281	20240314	161700	169871235	4145	4145	4145	4145	0
282	20240314	161600	169871235	4145	4145	4145	4145	0
283	20240314	161500	169871235	4145	4145	4145	4145	0
284	20240314	161400	169871235	4145	4145	4145	4145	0
285	20240314	161300	169871235	4145	4145	4145	4145	0
286	20240314	161200	169871235	4145	4145	4145	4145	0
287	20240314	161100	169871235	4145	4145	4145	4145	0
288	20240314	161000	169871235	4145	4145	4145	4145	0
289	20240314	160900	169871235	4145	4145	4145	4145	0
290	20240314	160800	169871235	4145	4145	4145	4145	0
291	20240314	160700	169871235	4145	4145	4145	4145	0
292	20240314	160600	169871235	4145	4145	4145	4145	0
293	20240314	160500	169871235	4145	4145	4145	4145	0
294	20240314	160400	169871235	4145	4145	4145	4145	0
295	20240314	160300	169871235	4145	4145	4145	4145	0
296	20240314	160200	169871235	4145	4145	4145	4145	0
297	20240314	160100	169871235	4145	4145	4145	4145	0
298	20240314	160000	169871235	4145	4145	4145	4145	0
299	20240314	155900	169871235	4145	4145	4145	4145	0
300	20240314	155800	169871235	4145	4145	4145	4145	0
301	20240314	155700	169871235	4145	4145	4145	4145	0
302	20240314	155600	169871235	4145	4145	4145	4145	1600
303	20240314	155500	169871235	4145	4145	4145	4145	0
304	20240314	155400	169871235	4145	4145	4145	4145	0
305	20240314	155300	169871235	4145	4145	4145	4145	0
306	20240314	155200	169871235	4145	4145	4145	4145	0
307	20240314	155100	169871235	4145	4145	4145	4145	0
308	20240314	155000	169871235	4145	4145	4145	4145	0
309	20240314	154900	169871235	4145	4145	4145	4145	0
310	20240314	154800	169871235	4145	4145	4145	4145	0
311	20240314	154700	169871235	4145	4145	4145	4145	0
312	20240314	154600	169871235	4145	4145	4145	4145	0
313	20240314	154500	169871235	4145	4145	4145	4145	0
314	20240314	154400	169871235	4145	4145	4145	4145	0
315	20240314	154300	169871235	4145	4145	4145	4145	0
316	20240314	154200	169871235	4145	4145	4145	4145	0
317	20240314	154100	169871235	4145	4145	4145	4145	0
318	20240314	154000	169871235	4145	4145	4145	4145	0
319	20240314	153900	169871235	4145	4145	4145	4145	0
320	20240314	153800	169871235	4145	4145	4145	4145	0
321	20240314	153700	169871235	4145	4145	4145	4145	0
322	20240314	153600	169871235	4145	4145	4145	4145	0
323	20240314	153500	169871235	4145	4145	4145	4145	0
324	20240314	153400	169871235	4145	4145	4145	4145	0
325	20240314	153300	169871235	4145	4145	4145	4145	0
326	20240314	153200	169871235	4145	4145	4145	4145	0
327	20240314	153100	169871235	4145	4145	4145	4145	0
328	20240314	153000	169871235	4145	4145	4145	4145	1600
329	20240314	152900	163239235	4100	4100	4100	4100	0
330	20240314	152800	163239235	4100	4100	4100	4100	0
331	20240314	152700	163239235	4100	4100	4100	4100	0
332	20240314	152600	163239235	4100	4100	4100	4100	0
333	20240314	152500	163239235	4100	4100	4100	4100	0
334	20240314	152400	163239235	4100	4100	4100	4100	0
335	20240314	152300	163239235	4100	4100	4100	4100	0
336	20240314	152200	163239235	4100	4100	4100	4100	0
337	20240314	152100	163239235	4100	4100	4100	4100	0
338	20240314	152000	163239235	4100	4100	4100	4100	0
339	20240314	151900	163239235	4100	4100	4100	4100	2
340	20240314	151800	163231035	4120	4120	4120	4120	0
341	20240314	151700	163231035	4120	4120	4120	4120	0
342	20240314	151600	163231035	4120	4120	4120	4120	15
343	20240314	151500	163169235	4090	4095	4095	4090	1000
344	20240314	151400	159079055	4095	4110	4110	4095	1000
345	20240314	151300	154983080	4120	4120	4120	4120	4
346	20240314	151200	154966600	4125	4125	4125	4125	0
347	20240314	151100	154966600	4125	4125	4125	4125	0
348	20240314	151000	154966600	4125	4125	4125	4125	668
349	20240314	150900	152211100	4120	4120	4120	4120	0
350	20240314	150800	152211100	4120	4120	4120	4120	0
351	20240314	150700	152211100	4120	4125	4125	4120	23
352	20240314	150600	152116335	4120	4120	4120	4120	428
353	20240314	150500	150352975	4125	4125	4125	4125	0
354	20240314	150400	150352975	4125	4125	4125	4120	498
355	20240314	150300	148300225	4120	4120	4120	4120	242
356	20240314	150200	147303185	4100	4105	4120	4100	2446
357	20240314	150100	137230080	4090	4090	4090	4090	8
358	20240314	150000	137197360	4115	4100	4115	4100	405
359	20240314	145900	135535270	4100	4100	4100	4100	0
360	20240314	145800	135535270	4100	4100	4100	4100	1
361	20240314	145700	135531170	4090	4090	4090	4090	0
362	20240314	145600	135531170	4090	4090	4090	4090	0
363	20240314	145500	135531170	4090	4090	4090	4090	0
364	20240314	145400	135531170	4090	4095	4095	4090	181
365	20240314	145300	134790810	4095	4095	4095	4095	10
366	20240314	145200	134749860	4090	4090	4090	4090	141
367	20240314	145100	134173170	4100	4100	4100	4100	10
368	20240314	145000	134132170	4090	4095	4120	4090	71
369	20240314	144900	133840565	4095	4095	4095	4090	1723
370	20240314	144800	126793380	4105	4105	4105	4105	0
371	20240314	144700	126793380	4105	4105	4105	4105	0
372	20240314	144600	126793380	4105	4105	4105	4105	0
373	20240314	144500	126793380	4105	4105	4105	4105	0
374	20240314	144400	126793380	4105	4105	4105	4105	0
375	20240314	144300	126793380	4105	4105	4105	4105	0
376	20240314	144200	126793380	4105	4105	4105	4105	0
377	20240314	144100	126793380	4105	4105	4105	4105	187
378	20240314	144000	126025745	4105	4105	4105	4105	4
379	20240314	143900	126009325	4100	4100	4100	4100	0
380	20240314	143800	126009325	4100	4100	4100	4100	110
381	20240314	143700	125558325	4110	4110	4110	4110	15
382	20240314	143600	125496675	4100	4100	4100	4100	0
383	20240314	143500	125496675	4100	4100	4100	4100	0
384	20240314	143400	125496675	4100	4100	4100	4100	0
385	20240314	143300	125496675	4100	4100	4100	4100	168
386	20240314	143200	124807875	4100	4100	4100	4100	0
387	20240314	143100	124807875	4100	4100	4100	4100	1
388	20240314	143000	124803775	4135	4110	4135	4110	404
389	20240314	142900	123137490	4110	4110	4110	4110	0
390	20240314	142800	123137490	4110	4110	4110	4110	0
391	20240314	142700	123137490	4110	4110	4110	4110	0
392	20240314	142600	123137490	4110	4110	4110	4110	1
393	20240314	142500	123133380	4110	4110	4110	4110	1
394	20240314	142400	123129270	4115	4115	4115	4115	0
395	20240314	142300	123129270	4115	4115	4115	4115	0
396	20240314	142200	123129270	4115	4105	4115	4105	20
397	20240314	142100	123047050	4110	4110	4110	4110	0
398	20240314	142000	123047050	4110	4110	4110	4110	31
399	20240314	141900	122919640	4090	4090	4110	4090	14
400	20240314	141800	122862345	4090	4090	4090	4090	38
401	20240314	141700	122706925	4090	4090	4090	4090	0
402	20240314	141600	122706925	4090	4090	4090	4090	0
403	20240314	141500	122706925	4090	4090	4090	4090	0
404	20240314	141400	122706925	4090	4090	4090	4090	0
405	20240314	141300	122706925	4090	4090	4090	4090	50
406	20240314	141200	122502425	4090	4090	4090	4090	0
407	20240314	141100	122502425	4090	4090	4090	4090	0
408	20240314	141000	122502425	4090	4090	4090	4090	1
409	20240314	140900	122498335	4100	4100	4100	4100	0
410	20240314	140800	122498335	4100	4100	4100	4100	0
411	20240314	140700	122498335	4100	4100	4100	4100	0
412	20240314	140600	122498335	4100	4100	4100	4100	0
413	20240314	140500	122498335	4100	4100	4100	4100	0
414	20240314	140400	122498335	4100	4100	4100	4100	0
415	20240314	140300	122498335	4100	4100	4100	4100	24
416	20240314	140200	122399935	4100	4100	4100	4100	0
417	20240314	140100	122399935	4100	4070	4100	4065	110
418	20240314	140000	121952375	4115	4085	4115	4055	7127
419	20240314	135900	92999535	4085	4095	4100	4085	434
420	20240314	135800	91222195	4090	4085	4090	4080	14
421	20240314	135700	91165005	4080	4080	4080	4080	1
422	20240314	135600	91160925	4080	4080	4080	4080	57
423	20240314	135500	90928365	4080	4080	4080	4080	11
424	20240314	135400	90883485	4100	4090	4100	4090	2
425	20240314	135300	90875295	4090	4090	4090	4090	5
426	20240314	135200	90854845	4100	4100	4100	4100	0
427	20240314	135100	90854845	4100	4085	4100	4075	1453
428	20240314	135000	84923740	4085	4090	4090	4085	90
429	20240314	134900	84556075	4110	4100	4110	4100	6
430	20240314	134800	84531455	4100	4100	4100	4100	0
431	20240314	134700	84531455	4100	4095	4100	4095	62
432	20240314	134600	84277355	4100	4090	4100	4090	246
433	20240314	134500	83268775	4105	4110	4110	4105	22
434	20240314	134400	83178420	4110	4110	4110	4110	52
435	20240314	134300	82964700	4110	4110	4110	4110	0
436	20240314	134200	82964700	4110	4110	4110	4110	22
437	20240314	134100	82874280	4110	4110	4110	4110	1
438	20240314	134000	82870170	4105	4105	4105	4105	31
439	20240314	133900	82742915	4105	4105	4105	4105	1
440	20240314	133800	82738810	4090	4090	4090	4090	0
441	20240314	133700	82738810	4090	4090	4090	4090	0
442	20240314	133600	82738810	4090	4090	4090	4090	0
443	20240314	133500	82738810	4090	4090	4090	4090	0
444	20240314	133400	82738810	4090	4090	4090	4090	2
445	20240314	133300	82730630	4110	4110	4110	4110	7
446	20240314	133200	82701860	4110	4085	4110	4075	1693
447	20240314	133100	75786695	4085	4100	4115	4085	1303
448	20240314	133000	70446230	4105	4105	4105	4105	0
449	20240314	132900	70446230	4105	4105	4105	4105	0
450	20240314	132800	70446230	4105	4100	4105	4100	450
451	20240314	132700	68601175	4095	4095	4095	4095	0
452	20240314	132600	68601175	4095	4095	4095	4095	2
453	20240314	132500	68592985	4095	4095	4095	4095	2
454	20240314	132400	68584795	4095	4095	4100	4095	59
455	20240314	132300	68342940	4095	4100	4100	4095	10
456	20240314	132200	68301980	4095	4110	4110	4095	203
457	20240314	132100	67469635	4110	4110	4110	4110	11
458	20240314	132000	67424425	4110	4115	4115	4110	36
459	20240314	131900	67276290	4110	4110	4110	4110	13
460	20240314	131800	67222860	4115	4115	4115	4115	0
461	20240314	131700	67222860	4115	4100	4115	4095	357
462	20240314	131600	65760825	4095	4100	4100	4095	15
463	20240314	131500	65699385	4100	4120	4120	4095	1688
464	20240314	131400	58766600	4140	4120	4140	4120	2
465	20240314	131300	58758340	4120	4120	4140	4120	174
466	20240314	131200	58041420	4120	4115	4120	4115	573
467	20240314	131100	55682655	4115	4115	4115	4110	171
468	20240314	131000	54979045	4115	4120	4140	4115	852
469	20240314	130900	51468925	4120	4140	4140	4120	145
470	20240314	130800	50869130	4120	4155	4155	4120	2091
471	20240314	130700	42225820	4155	4180	4180	4155	1114
472	20240314	130600	37583065	4180	4180	4180	4180	15
473	20240314	130500	37520365	4185	4200	4200	4180	98
474	20240314	130400	37110380	4200	4200	4200	4200	0
475	20240314	130300	37110380	4200	4200	4200	4200	0
476	20240314	130200	37110380	4200	4200	4200	4200	0
477	20240314	130100	37110380	4200	4205	4205	4200	130
478	20240314	130000	36563885	4200	4205	4205	4200	37
479	20240314	125900	36408330	4200	4200	4200	4200	0
480	20240314	125800	36408330	4200	4200	4200	4200	0
481	20240314	125700	36408330	4200	4200	4200	4200	3
482	20240314	125600	36395730	4200	4200	4200	4200	1461
483	20240314	125500	30259530	4200	4200	4200	4200	0
484	20240314	125400	30259530	4200	4200	4200	4200	0
485	20240314	125300	30259530	4200	4200	4200	4200	0
486	20240314	125200	30259530	4200	4200	4200	4200	0
487	20240314	125100	30259530	4200	4200	4200	4200	0
488	20240314	125000	30259530	4200	4200	4200	4200	0
489	20240314	124900	30259530	4200	4200	4200	4200	0
490	20240314	124800	30259530	4200	4205	4205	4200	2
491	20240314	124700	30251125	4200	4205	4205	4200	12
492	20240314	124600	30200680	4200	4215	4215	4200	240
493	20240314	124500	29191380	4215	4215	4215	4215	0
494	20240314	124400	29191380	4215	4215	4215	4215	0
495	20240314	124300	29191380	4215	4215	4215	4215	0
496	20240314	124200	29191380	4215	4215	4215	4215	0
497	20240314	124100	29191380	4215	4220	4220	4215	5
498	20240314	124000	29170285	4220	4225	4225	4220	42
499	20240314	123900	28992890	4220	4220	4220	4220	1
500	20240314	123800	28988670	4220	4220	4220	4220	2
501	20240314	123700	28980230	4220	4225	4225	4220	40
502	20240314	123600	28811290	4225	4225	4225	4225	0
503	20240314	123500	28811290	4225	4225	4225	4225	0
504	20240314	123400	28811290	4225	4225	4225	4225	0
505	20240314	123300	28811290	4225	4230	4230	4225	7
506	20240314	123200	28781690	4250	4250	4250	4250	0
507	20240314	123100	28781690	4250	4250	4250	4250	0
508	20240314	123000	28781690	4250	4250	4250	4250	0
509	20240314	122900	28781690	4250	4235	4250	4235	8
510	20240314	122800	28747795	4225	4210	4230	4205	728
511	20240314	122700	25684695	4210	4210	4210	4210	0
512	20240314	122600	25684695	4210	4210	4210	4210	0
513	20240314	122500	25684695	4210	4230	4230	4210	120
514	20240314	122400	25177435	4230	4230	4230	4230	0
515	20240314	122300	25177435	4230	4230	4230	4230	0
516	20240314	122200	25177435	4230	4220	4230	4220	16
517	20240314	122100	25109905	4210	4210	4210	4210	0
518	20240314	122000	25109905	4210	4225	4225	4210	41
519	20240314	121900	24936830	4235	4235	4235	4235	0
520	20240314	121800	24936830	4235	4235	4235	4235	0
521	20240314	121700	24936830	4235	4235	4235	4235	0
522	20240314	121600	24936830	4235	4235	4235	4235	0
523	20240314	121500	24936830	4235	4235	4235	4235	0
524	20240314	121400	24936830	4235	4235	4235	4210	4
525	20240314	121300	24919915	4235	4235	4235	4235	0
526	20240314	121200	24919915	4235	4235	4235	4235	2
527	20240314	121100	24911445	4210	4210	4210	4210	0
528	20240314	121000	24911445	4210	4210	4210	4210	195
529	20240314	120900	24090495	4240	4240	4240	4240	0
530	20240314	120800	24090495	4240	4240	4240	4240	5
531	20240314	120700	24069295	4240	4240	4240	4240	4
532	20240314	120600	24052335	4240	4240	4240	4240	3
533	20240314	120500	24039615	4215	4220	4225	4215	128
534	20240314	120400	23499455	4210	4215	4215	4210	237
535	20240314	120300	22500690	4215	4215	4215	4215	0
536	20240314	120200	22500690	4215	4215	4215	4215	0
537	20240314	120100	22500690	4215	4215	4215	4215	0
538	20240314	120000	22500690	4215	4220	4220	4215	36
539	20240314	115900	22348790	4215	4215	4215	4215	0
540	20240314	115800	22348790	4215	4215	4215	4215	1
541	20240314	115700	22344575	4215	4215	4215	4215	12
542	20240314	115600	22293995	4215	4215	4215	4215	0
543	20240314	115500	22293995	4215	4215	4215	4215	0
544	20240314	115400	22293995	4215	4215	4215	4215	0
545	20240314	115300	22293995	4215	4215	4215	4215	0
546	20240314	115200	22293995	4215	4215	4215	4215	0
547	20240314	115100	22293995	4215	4220	4220	4215	2
548	20240314	115000	22285560	4215	4215	4215	4215	0
549	20240314	114900	22285560	4215	4215	4215	4215	0
550	20240314	114800	22285560	4215	4215	4215	4215	0
551	20240314	114700	22285560	4215	4215	4215	4215	395
552	20240314	114600	20620635	4215	4215	4215	4215	0
553	20240314	114500	20620635	4215	4215	4215	4215	127
554	20240314	114400	20085330	4215	4215	4215	4215	0
555	20240314	114300	20085330	4215	4215	4215	4215	0
556	20240314	114200	20085330	4215	4215	4215	4215	0
557	20240314	114100	20085330	4215	4225	4225	4215	468
558	20240314	114000	18112530	4225	4225	4225	4225	13
559	20240314	113900	18057605	4215	4215	4215	4215	0
560	20240314	113800	18057605	4215	4215	4215	4215	0
561	20240314	113700	18057605	4215	4215	4215	4215	0
562	20240314	113600	18057605	4215	4215	4215	4215	0
563	20240314	113500	18057605	4215	4215	4215	4215	0
564	20240314	113400	18057605	4215	4215	4215	4215	0
565	20240314	113300	18057605	4215	4215	4215	4215	0
566	20240314	113200	18057605	4215	4215	4215	4215	0
567	20240314	113100	18057605	4215	4215	4215	4215	0
568	20240314	113000	18057605	4215	4215	4215	4215	0
569	20240314	112900	18057605	4215	4215	4215	4215	0
570	20240314	112800	18057605	4215	4225	4225	4215	117
571	20240314	112700	17564240	4225	4225	4225	4225	0
572	20240314	112600	17564240	4225	4225	4225	4225	0
573	20240314	112500	17564240	4225	4225	4225	4225	0
574	20240314	112400	17564240	4225	4225	4225	4225	0
575	20240314	112300	17564240	4225	4225	4225	4225	0
576	20240314	112200	17564240	4225	4225	4225	4225	0
577	20240314	112100	17564240	4225	4225	4225	4225	0
578	20240314	112000	17564240	4225	4220	4225	4215	1525
579	20240314	111900	11128770	4215	4215	4215	4215	0
580	20240314	111800	11128770	4215	4215	4215	4215	0
581	20240314	111700	11128770	4215	4215	4215	4215	0
582	20240314	111600	11128770	4215	4215	4215	4215	0
583	20240314	111500	11128770	4215	4215	4215	4215	0
584	20240314	111400	11128770	4215	4215	4215	4215	0
585	20240314	111300	11128770	4215	4215	4215	4215	0
586	20240314	111200	11128770	4215	4215	4215	4215	0
587	20240314	111100	11128770	4215	4215	4215	4215	0
588	20240314	111000	11128770	4215	4215	4215	4215	0
589	20240314	110900	11128770	4215	4215	4215	4215	0
590	20240314	110800	11128770	4215	4215	4215	4215	0
591	20240314	110700	11128770	4215	4215	4215	4215	0
592	20240314	110600	11128770	4215	4215	4215	4215	0
593	20240314	110500	11128770	4215	4215	4215	4215	0
594	20240314	110400	11128770	4215	4215	4215	4215	38
595	20240314	110300	10968600	4215	4215	4215	4215	14
596	20240314	110200	10909590	4220	4220	4220	4220	0
597	20240314	110100	10909590	4220	4220	4220	4220	1
598	20240314	110000	10905370	4220	4220	4220	4215	131
599	20240314	105900	10352600	4220	4220	4220	4220	0
600	20240314	105800	10352600	4220	4220	4220	4220	0
601	20240314	105700	10352600	4220	4220	4220	4220	1
602	20240314	105600	10348380	4230	4230	4230	4230	3
603	20240314	105500	10335690	4215	4215	4215	4215	0
604	20240314	105400	10335690	4215	4215	4215	4215	0
605	20240314	105300	10335690	4215	4220	4235	4215	123
606	20240314	105200	9815455	4215	4215	4215	4215	0
607	20240314	105100	9815455	4215	4220	4220	4215	5
608	20240314	105000	9794360	4220	4220	4220	4220	0
609	20240314	104900	9794360	4220	4220	4220	4220	0
610	20240314	104800	9794360	4220	4225	4225	4220	8
611	20240314	104700	9760570	4225	4225	4225	4225	14
612	20240314	104600	9701420	4220	4220	4220	4220	0
613	20240314	104500	9701420	4220	4220	4220	4220	0
614	20240314	104400	9701420	4220	4220	4220	4220	0
615	20240314	104300	9701420	4220	4220	4220	4220	0
616	20240314	104200	9701420	4220	4220	4220	4220	0
617	20240314	104100	9701420	4220	4220	4220	4220	14
618	20240314	104000	9642340	4220	4220	4220	4220	11
619	20240314	103900	9595920	4215	4215	4215	4215	0
620	20240314	103800	9595920	4215	4220	4220	4215	2
621	20240314	103700	9587485	4215	4215	4215	4215	13
622	20240314	103600	9532690	4210	4210	4210	4210	0
623	20240314	103500	9532690	4210	4210	4210	4210	0
624	20240314	103400	9532690	4210	4210	4210	4210	0
625	20240314	103300	9532690	4210	4210	4210	4210	0
626	20240314	103200	9532690	4210	4210	4210	4210	0
627	20240314	103100	9532690	4210	4210	4210	4210	0
628	20240314	103000	9532690	4210	4210	4210	4210	0
629	20240314	102900	9532690	4210	4210	4210	4210	0
630	20240314	102800	9532690	4210	4210	4210	4210	0
631	20240314	102700	9532690	4210	4210	4210	4210	0
632	20240314	102600	9532690	4210	4210	4210	4210	0
633	20240314	102500	9532690	4210	4210	4210	4210	0
634	20240314	102400	9532690	4210	4210	4210	4210	0
635	20240314	102300	9532690	4210	4210	4210	4210	0
636	20240314	102200	9532690	4210	4210	4210	4210	0
637	20240314	102100	9532690	4210	4210	4210	4210	0
638	20240314	102000	9532690	4210	4240	4240	4210	41
639	20240314	101900	9359120	4210	4210	4210	4210	0
640	20240314	101800	9359120	4210	4210	4210	4210	0
641	20240314	101700	9359120	4210	4210	4210	4210	0
642	20240314	101600	9359120	4210	4210	4210	4210	0
643	20240314	101500	9359120	4210	4210	4210	4210	35
644	20240314	101400	9211770	4210	4210	4210	4210	0
645	20240314	101300	9211770	4210	4210	4210	4210	0
646	20240314	101200	9211770	4210	4230	4235	4210	29
647	20240314	101100	9089145	4210	4210	4210	4210	14
648	20240314	101000	9030205	4205	4205	4205	4205	1
649	20240314	100900	9026000	4210	4220	4220	4210	586
650	20240314	100800	6557210	4220	4235	4235	4220	59
651	20240314	100700	6307555	4235	4240	4240	4235	10
652	20240314	100600	6265170	4235	4235	4235	4235	0
653	20240314	100500	6265170	4235	4235	4235	4235	0
654	20240314	100400	6265170	4235	4235	4235	4235	0
655	20240314	100300	6265170	4235	4235	4235	4235	0
656	20240314	100200	6265170	4235	4250	4250	4235	279
657	20240314	100100	5080390	4245	4245	4245	4245	0
658	20240314	100000	5080390	4245	4245	4245	4245	27
659	20240314	095900	4965775	4245	4245	4245	4245	0
660	20240314	095800	4965775	4245	4245	4245	4245	1
661	20240314	095700	4961530	4245	4245	4245	4245	0
662	20240314	095600	4961530	4245	4245	4245	4245	0
663	20240314	095500	4961530	4245	4245	4245	4245	0
664	20240314	095400	4961530	4245	4245	4245	4245	0
665	20240314	095300	4961530	4245	4245	4245	4245	2
666	20240314	095200	4953040	4245	4245	4245	4245	0
667	20240314	095100	4953040	4245	4245	4245	4245	0
668	20240314	095000	4953040	4245	4245	4245	4245	1
669	20240314	094900	4948795	4245	4245	4245	4245	3
670	20240314	094800	4936060	4245	4245	4245	4245	10
671	20240314	094700	4893610	4245	4245	4245	4245	0
672	20240314	094600	4893610	4245	4245	4245	4245	0
673	20240314	094500	4893610	4245	4245	4245	4245	0
674	20240314	094400	4893610	4245	4245	4245	4245	8
675	20240314	094300	4859650	4245	4250	4250	4245	37
676	20240314	094200	4702565	4250	4250	4250	4250	0
677	20240314	094100	4702565	4250	4250	4250	4250	10
678	20240314	094000	4660065	4250	4250	4250	4250	19
679	20240314	093900	4579315	4245	4245	4245	4245	0
680	20240314	093800	4579315	4245	4245	4245	4245	0
681	20240314	093700	4579315	4245	4245	4245	4245	11
682	20240314	093600	4532620	4245	4245	4245	4245	0
683	20240314	093500	4532620	4245	4245	4245	4245	6
684	20240314	093400	4507150	4245	4245	4245	4245	7
685	20240314	093300	4477435	4245	4250	4250	4245	198
686	20240314	093200	3636915	4255	4255	4255	4255	0
687	20240314	093100	3636915	4255	4255	4255	4255	0
688	20240314	093000	3636915	4255	4255	4255	4255	0
689	20240314	092900	3636915	4255	4255	4255	4255	0
690	20240314	092800	3636915	4255	4255	4255	4255	1
691	20240314	092700	3632660	4255	4255	4255	4255	3
692	20240314	092600	3619895	4250	4245	4250	4245	23
693	20240314	092500	3522170	4245	4255	4255	4245	135
694	20240314	092400	2948145	4255	4255	4255	4255	14
695	20240314	092300	2888575	4255	4260	4260	4255	74
696	20240314	092200	2573475	4255	4255	4255	4255	1
697	20240314	092100	2569220	4260	4260	4260	4260	0
698	20240314	092000	2569220	4260	4260	4260	4260	32
699	20240314	091900	2432900	4255	4255	4255	4255	3
700	20240314	091800	2420135	4255	4255	4255	4255	0
701	20240314	091700	2420135	4255	4255	4255	4255	43
702	20240314	091600	2237170	4255	4255	4255	4255	6
703	20240314	091500	2211640	4255	4260	4260	4255	17
704	20240314	091400	2139290	4260	4275	4275	4260	387
705	20240314	091300	489120	4290	4290	4290	4290	0
706	20240314	091200	489120	4290	4290	4290	4290	0
707	20240314	091100	489120	4290	4290	4290	4290	0
708	20240314	091000	489120	4290	4290	4290	4290	0
709	20240314	090900	489120	4290	4290	4290	4290	0
710	20240314	090800	489120	4290	4290	4290	4290	0
711	20240314	090700	489120	4290	4290	4290	4290	0
712	20240314	090600	489120	4290	4290	4290	4290	0
713	20240314	090500	489120	4290	4290	4290	4290	0
714	20240314	090400	489120	4290	4290	4290	4290	0
715	20240314	090300	489120	4290	4290	4290	4290	0
716	20240314	090200	489120	4290	4290	4290	4290	0
717	20240314	090100	489120	4290	4290	4290	4290	0
718	20240314	090000	489120	4290	4290	4290	4290	110