KissMeData/317690/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210600	182753505	4250	4250	4250	4250	828
3	20240314	210500	182753505	4250	4250	4250	4250	0
4	20240314	210400	182753505	4250	4250	4250	4250	0
5	20240314	210300	182753505	4250	4250	4250	4250	0
6	20240314	210200	182753505	4250	4250	4250	4250	0
7	20240314	210100	182753505	4250	4250	4250	4250	0
8	20240314	210000	182753505	4250	4250	4250	4250	0
9	20240314	205900	182753505	4250	4250	4250	4250	0
10	20240314	205800	182753505	4250	4250	4250	4250	0
11	20240314	205700	182753505	4250	4250	4250	4250	0
12	20240314	205600	182753505	4250	4250	4250	4250	0
13	20240314	205500	182753505	4250	4250	4250	4250	0
14	20240314	205400	182753505	4250	4250	4250	4250	0
15	20240314	205300	182753505	4250	4250	4250	4250	0
16	20240314	205200	182753505	4250	4250	4250	4250	0
17	20240314	205100	182753505	4250	4250	4250	4250	0
18	20240314	205000	182753505	4250	4250	4250	4250	0
19	20240314	204900	182753505	4250	4250	4250	4250	0
20	20240314	204800	182753505	4250	4250	4250	4250	0
21	20240314	204700	182753505	4250	4250	4250	4250	0
22	20240314	204600	182753505	4250	4250	4250	4250	0
23	20240314	204500	182753505	4250	4250	4250	4250	0
24	20240314	204400	182753505	4250	4250	4250	4250	0
25	20240314	204300	182753505	4250	4250	4250	4250	0
26	20240314	204200	182753505	4250	4250	4250	4250	0
27	20240314	204100	182753505	4250	4250	4250	4250	0
28	20240314	204000	182753505	4250	4250	4250	4250	0
29	20240314	203900	182753505	4250	4250	4250	4250	0
30	20240314	203800	182753505	4250	4250	4250	4250	0
31	20240314	203700	182753505	4250	4250	4250	4250	0
32	20240314	203600	182753505	4250	4250	4250	4250	828
33	20240314	203500	182753505	4250	4250	4250	4250	0
34	20240314	203400	182753505	4250	4250	4250	4250	0
35	20240314	203300	182753505	4250	4250	4250	4250	0
36	20240314	203200	182753505	4250	4250	4250	4250	0
37	20240314	203100	182753505	4250	4250	4250	4250	0
38	20240314	203000	182753505	4250	4250	4250	4250	0
39	20240314	202900	182753505	4250	4250	4250	4250	0
40	20240314	202800	182753505	4250	4250	4250	4250	0
41	20240314	202700	182753505	4250	4250	4250	4250	0
42	20240314	202600	182753505	4250	4250	4250	4250	0
43	20240314	202500	182753505	4250	4250	4250	4250	0
44	20240314	202400	182753505	4250	4250	4250	4250	0
45	20240314	202300	182753505	4250	4250	4250	4250	0
46	20240314	202200	182753505	4250	4250	4250	4250	0
47	20240314	202100	182753505	4250	4250	4250	4250	0
48	20240314	202000	182753505	4250	4250	4250	4250	0
49	20240314	201900	182753505	4250	4250	4250	4250	0
50	20240314	201800	182753505	4250	4250	4250	4250	0
51	20240314	201700	182753505	4250	4250	4250	4250	0
52	20240314	201600	182753505	4250	4250	4250	4250	0
53	20240314	201500	182753505	4250	4250	4250	4250	0
54	20240314	201400	182753505	4250	4250	4250	4250	0
55	20240314	201300	182753505	4250	4250	4250	4250	0
56	20240314	201200	182753505	4250	4250	4250	4250	0
57	20240314	201100	182753505	4250	4250	4250	4250	0
58	20240314	201000	182753505	4250	4250	4250	4250	0
59	20240314	200900	182753505	4250	4250	4250	4250	0
60	20240314	200800	182753505	4250	4250	4250	4250	0
61	20240314	200700	182753505	4250	4250	4250	4250	0
62	20240314	200600	182753505	4250	4250	4250	4250	828
63	20240314	200500	182753505	4250	4250	4250	4250	0
64	20240314	200400	182753505	4250	4250	4250	4250	0
65	20240314	200300	182753505	4250	4250	4250	4250	0
66	20240314	200200	182753505	4250	4250	4250	4250	0
67	20240314	200100	182753505	4250	4250	4250	4250	0
68	20240314	200000	182753505	4250	4250	4250	4250	0
69	20240314	195900	182753505	4250	4250	4250	4250	0
70	20240314	195800	182753505	4250	4250	4250	4250	0
71	20240314	195700	182753505	4250	4250	4250	4250	0
72	20240314	195600	182753505	4250	4250	4250	4250	0
73	20240314	195500	182753505	4250	4250	4250	4250	0
74	20240314	195400	182753505	4250	4250	4250	4250	0
75	20240314	195300	182753505	4250	4250	4250	4250	0
76	20240314	195200	182753505	4250	4250	4250	4250	0
77	20240314	195100	182753505	4250	4250	4250	4250	0
78	20240314	195000	182753505	4250	4250	4250	4250	0
79	20240314	194900	182753505	4250	4250	4250	4250	0
80	20240314	194800	182753505	4250	4250	4250	4250	0
81	20240314	194700	182753505	4250	4250	4250	4250	0
82	20240314	194600	182753505	4250	4250	4250	4250	0
83	20240314	194500	182753505	4250	4250	4250	4250	0
84	20240314	194400	182753505	4250	4250	4250	4250	0
85	20240314	194300	182753505	4250	4250	4250	4250	0
86	20240314	194200	182753505	4250	4250	4250	4250	0
87	20240314	194100	182753505	4250	4250	4250	4250	0
88	20240314	194000	182753505	4250	4250	4250	4250	0
89	20240314	193900	182753505	4250	4250	4250	4250	0
90	20240314	193800	182753505	4250	4250	4250	4250	0
91	20240314	193700	182753505	4250	4250	4250	4250	0
92	20240314	193600	182753505	4250	4250	4250	4250	828
93	20240314	193500	182753505	4250	4250	4250	4250	0
94	20240314	193400	182753505	4250	4250	4250	4250	0
95	20240314	193300	182753505	4250	4250	4250	4250	0
96	20240314	193200	182753505	4250	4250	4250	4250	0
97	20240314	193100	182753505	4250	4250	4250	4250	0
98	20240314	193000	182753505	4250	4250	4250	4250	0
99	20240314	192900	182753505	4250	4250	4250	4250	0
100	20240314	192800	182753505	4250	4250	4250	4250	0
101	20240314	192700	182753505	4250	4250	4250	4250	0
102	20240314	192600	182753505	4250	4250	4250	4250	0
103	20240314	192500	182753505	4250	4250	4250	4250	0
104	20240314	192400	182753505	4250	4250	4250	4250	0
105	20240314	192300	182753505	4250	4250	4250	4250	0
106	20240314	192200	182753505	4250	4250	4250	4250	0
107	20240314	192100	182753505	4250	4250	4250	4250	0
108	20240314	192000	182753505	4250	4250	4250	4250	0
109	20240314	191900	182753505	4250	4250	4250	4250	0
110	20240314	191800	182753505	4250	4250	4250	4250	0
111	20240314	191700	182753505	4250	4250	4250	4250	0
112	20240314	191600	182753505	4250	4250	4250	4250	0
113	20240314	191500	182753505	4250	4250	4250	4250	0
114	20240314	191400	182753505	4250	4250	4250	4250	0
115	20240314	191300	182753505	4250	4250	4250	4250	0
116	20240314	191200	182753505	4250	4250	4250	4250	0
117	20240314	191100	182753505	4250	4250	4250	4250	0
118	20240314	191000	182753505	4250	4250	4250	4250	0
119	20240314	190900	182753505	4250	4250	4250	4250	0
120	20240314	190800	182753505	4250	4250	4250	4250	0
121	20240314	190700	182753505	4250	4250	4250	4250	0
122	20240314	190600	182753505	4250	4250	4250	4250	828
123	20240314	190500	182753505	4250	4250	4250	4250	0
124	20240314	190400	182753505	4250	4250	4250	4250	0
125	20240314	190300	182753505	4250	4250	4250	4250	0
126	20240314	190200	182753505	4250	4250	4250	4250	0
127	20240314	190100	182753505	4250	4250	4250	4250	0
128	20240314	190000	182753505	4250	4250	4250	4250	0
129	20240314	185900	182753505	4250	4250	4250	4250	0
130	20240314	185800	182753505	4250	4250	4250	4250	0
131	20240314	185700	182753505	4250	4250	4250	4250	0
132	20240314	185600	182753505	4250	4250	4250	4250	0
133	20240314	185500	182753505	4250	4250	4250	4250	0
134	20240314	185400	182753505	4250	4250	4250	4250	0
135	20240314	185300	182753505	4250	4250	4250	4250	0
136	20240314	185200	182753505	4250	4250	4250	4250	0
137	20240314	185100	182753505	4250	4250	4250	4250	0
138	20240314	185000	182753505	4250	4250	4250	4250	0
139	20240314	184900	182753505	4250	4250	4250	4250	0
140	20240314	184800	182753505	4250	4250	4250	4250	0
141	20240314	184700	182753505	4250	4250	4250	4250	0
142	20240314	184600	182753505	4250	4250	4250	4250	0
143	20240314	184500	182753505	4250	4250	4250	4250	0
144	20240314	184400	182753505	4250	4250	4250	4250	0
145	20240314	184300	182753505	4250	4250	4250	4250	0
146	20240314	184200	182753505	4250	4250	4250	4250	0
147	20240314	184100	182753505	4250	4250	4250	4250	0
148	20240314	184000	182753505	4250	4250	4250	4250	0
149	20240314	183900	182753505	4250	4250	4250	4250	0
150	20240314	183800	182753505	4250	4250	4250	4250	0
151	20240314	183700	182753505	4250	4250	4250	4250	0
152	20240314	183600	182753505	4250	4250	4250	4250	828
153	20240314	183500	182753505	4250	4250	4250	4250	0
154	20240314	183400	182753505	4250	4250	4250	4250	0
155	20240314	183300	182753505	4250	4250	4250	4250	0
156	20240314	183200	182753505	4250	4250	4250	4250	0
157	20240314	183100	182753505	4250	4250	4250	4250	0
158	20240314	183000	182753505	4250	4250	4250	4250	0
159	20240314	182900	182753505	4250	4250	4250	4250	0
160	20240314	182800	182753505	4250	4250	4250	4250	0
161	20240314	182700	182753505	4250	4250	4250	4250	0
162	20240314	182600	182753505	4250	4250	4250	4250	0
163	20240314	182500	182753505	4250	4250	4250	4250	0
164	20240314	182400	182753505	4250	4250	4250	4250	0
165	20240314	182300	182753505	4250	4250	4250	4250	0
166	20240314	182200	182753505	4250	4250	4250	4250	0
167	20240314	182100	182753505	4250	4250	4250	4250	0
168	20240314	182000	182753505	4250	4250	4250	4250	0
169	20240314	181900	182753505	4250	4250	4250	4250	0
170	20240314	181800	182753505	4250	4250	4250	4250	0
171	20240314	181700	182753505	4250	4250	4250	4250	0
172	20240314	181600	182753505	4250	4250	4250	4250	0
173	20240314	181500	182753505	4250	4250	4250	4250	0
174	20240314	181400	182753505	4250	4250	4250	4250	0
175	20240314	181300	182753505	4250	4250	4250	4250	0
176	20240314	181200	182753505	4250	4250	4250	4250	0
177	20240314	181100	182753505	4250	4250	4250	4250	0
178	20240314	181000	182753505	4250	4250	4250	4250	0
179	20240314	180900	182753505	4250	4250	4250	4250	0
180	20240314	180800	182753505	4250	4250	4250	4250	0
181	20240314	180700	182753505	4250	4250	4250	4250	0
182	20240314	180600	182753505	4250	4250	4250	4250	828
183	20240314	180500	182753505	4250	4250	4250	4250	0
184	20240314	180400	182753505	4250	4250	4250	4250	0
185	20240314	180300	182753505	4250	4250	4250	4250	0
186	20240314	180200	182753505	4250	4250	4250	4250	0
187	20240314	180100	182753505	4250	4250	4250	4250	0
188	20240314	180000	182753505	4250	4250	4250	4250	0
189	20240314	175900	182753505	4250	4250	4250	4250	0
190	20240314	175800	182753505	4250	4250	4250	4250	0
191	20240314	175700	182753505	4250	4250	4250	4250	0
192	20240314	175600	182753505	4250	4250	4250	4250	0
193	20240314	175500	182753505	4250	4250	4250	4250	0
194	20240314	175400	182753505	4250	4250	4250	4250	0
195	20240314	175300	182753505	4250	4250	4250	4250	0
196	20240314	175200	182753505	4250	4250	4250	4250	0
197	20240314	175100	182753505	4250	4250	4250	4250	0
198	20240314	175000	182753505	4250	4250	4250	4250	0
199	20240314	174900	182753505	4250	4250	4250	4250	0
200	20240314	174800	182753505	4250	4250	4250	4250	0
201	20240314	174700	182753505	4250	4250	4250	4250	0
202	20240314	174600	182753505	4250	4250	4250	4250	0
203	20240314	174500	182753505	4250	4250	4250	4250	0
204	20240314	174400	182753505	4250	4250	4250	4250	0
205	20240314	174300	182753505	4250	4250	4250	4250	0
206	20240314	174200	182753505	4250	4250	4250	4250	0
207	20240314	174100	182753505	4250	4250	4250	4250	0
208	20240314	174000	182753505	4250	4250	4250	4250	0
209	20240314	173900	182753505	4250	4250	4250	4250	0
210	20240314	173800	182753505	4250	4250	4250	4250	0
211	20240314	173700	182753505	4250	4250	4250	4250	0
212	20240314	173600	182753505	4250	4250	4250	4250	828
213	20240314	173500	182753505	4250	4250	4250	4250	0
214	20240314	173400	182753505	4250	4250	4250	4250	0
215	20240314	173300	182753505	4250	4250	4250	4250	0
216	20240314	173200	182753505	4250	4250	4250	4250	0
217	20240314	173100	182753505	4250	4250	4250	4250	0
218	20240314	173000	182753505	4250	4250	4250	4250	0
219	20240314	172900	182753505	4250	4250	4250	4250	0
220	20240314	172800	182753505	4250	4250	4250	4250	0
221	20240314	172700	182753505	4250	4250	4250	4250	0
222	20240314	172600	182753505	4250	4250	4250	4250	0
223	20240314	172500	182753505	4250	4250	4250	4250	0
224	20240314	172400	182753505	4250	4250	4250	4250	0
225	20240314	172300	182753505	4250	4250	4250	4250	0
226	20240314	172200	182753505	4250	4250	4250	4250	0
227	20240314	172100	182753505	4250	4250	4250	4250	0
228	20240314	172000	182753505	4250	4250	4250	4250	0
229	20240314	171900	182753505	4250	4250	4250	4250	0
230	20240314	171800	182753505	4250	4250	4250	4250	0
231	20240314	171700	182753505	4250	4250	4250	4250	0
232	20240314	171600	182753505	4250	4250	4250	4250	0
233	20240314	171500	182753505	4250	4250	4250	4250	0
234	20240314	171400	182753505	4250	4250	4250	4250	0
235	20240314	171300	182753505	4250	4250	4250	4250	0
236	20240314	171200	182753505	4250	4250	4250	4250	0
237	20240314	171100	182753505	4250	4250	4250	4250	0
238	20240314	171000	182753505	4250	4250	4250	4250	0
239	20240314	170900	182753505	4250	4250	4250	4250	0
240	20240314	170800	182753505	4250	4250	4250	4250	0
241	20240314	170700	182753505	4250	4250	4250	4250	0
242	20240314	170600	182753505	4250	4250	4250	4250	828
243	20240314	170500	182753505	4250	4250	4250	4250	0
244	20240314	170400	182753505	4250	4250	4250	4250	0
245	20240314	170300	182753505	4250	4250	4250	4250	0
246	20240314	170200	182753505	4250	4250	4250	4250	0
247	20240314	170100	182753505	4250	4250	4250	4250	0
248	20240314	170000	182753505	4250	4250	4250	4250	0
249	20240314	165900	182753505	4250	4250	4250	4250	0
250	20240314	165800	182753505	4250	4250	4250	4250	0
251	20240314	165700	182753505	4250	4250	4250	4250	0
252	20240314	165600	182753505	4250	4250	4250	4250	0
253	20240314	165500	182753505	4250	4250	4250	4250	0
254	20240314	165400	182753505	4250	4250	4250	4250	0
255	20240314	165300	182753505	4250	4250	4250	4250	0
256	20240314	165200	182753505	4250	4250	4250	4250	0
257	20240314	165100	182753505	4250	4250	4250	4250	0
258	20240314	165000	182753505	4250	4250	4250	4250	0
259	20240314	164900	182753505	4250	4250	4250	4250	0
260	20240314	164800	182753505	4250	4250	4250	4250	0
261	20240314	164700	182753505	4250	4250	4250	4250	0
262	20240314	164600	182753505	4250	4250	4250	4250	0
263	20240314	164500	182753505	4250	4250	4250	4250	0
264	20240314	164400	182753505	4250	4250	4250	4250	0
265	20240314	164300	182753505	4250	4250	4250	4250	0
266	20240314	164200	182753505	4250	4250	4250	4250	0
267	20240314	164100	182753505	4250	4250	4250	4250	0
268	20240314	164000	182753505	4250	4250	4250	4250	0
269	20240314	163900	182753505	4250	4250	4250	4250	0
270	20240314	163800	182753505	4250	4250	4250	4250	0
271	20240314	163700	182753505	4250	4250	4250	4250	0
272	20240314	163600	182753505	4250	4250	4250	4250	828
273	20240314	163500	182753505	4250	4250	4250	4250	0
274	20240314	163400	182753505	4250	4250	4250	4250	0
275	20240314	163300	182753505	4250	4250	4250	4250	0
276	20240314	163200	182753505	4250	4250	4250	4250	0
277	20240314	163100	182753505	4250	4250	4250	4250	0
278	20240314	163000	182753505	4250	4250	4250	4250	0
279	20240314	162900	182753505	4250	4250	4250	4250	0
280	20240314	162800	182753505	4250	4250	4250	4250	0
281	20240314	162700	182753505	4250	4250	4250	4250	0
282	20240314	162600	182753505	4250	4250	4250	4250	0
283	20240314	162500	182753505	4250	4250	4250	4250	0
284	20240314	162400	182753505	4250	4250	4250	4250	0
285	20240314	162300	182753505	4250	4250	4250	4250	0
286	20240314	162200	182753505	4250	4250	4250	4250	0
287	20240314	162100	182753505	4250	4250	4250	4250	0
288	20240314	162000	182753505	4250	4250	4250	4250	0
289	20240314	161900	182753505	4250	4250	4250	4250	0
290	20240314	161800	182753505	4250	4250	4250	4250	0
291	20240314	161700	182753505	4250	4250	4250	4250	0
292	20240314	161600	182753505	4250	4250	4250	4250	0
293	20240314	161500	182753505	4250	4250	4250	4250	0
294	20240314	161400	182753505	4250	4250	4250	4250	0
295	20240314	161300	182753505	4250	4250	4250	4250	0
296	20240314	161200	182753505	4250	4250	4250	4250	0
297	20240314	161100	182753505	4250	4250	4250	4250	0
298	20240314	161000	182753505	4250	4250	4250	4250	0
299	20240314	160900	182753505	4250	4250	4250	4250	0
300	20240314	160800	182753505	4250	4250	4250	4250	0
301	20240314	160700	182753505	4250	4250	4250	4250	0
302	20240314	160600	182753505	4250	4250	4250	4250	828
303	20240314	160500	182753505	4250	4250	4250	4250	0
304	20240314	160400	182753505	4250	4250	4250	4250	0
305	20240314	160300	182753505	4250	4250	4250	4250	0
306	20240314	160200	182753505	4250	4250	4250	4250	0
307	20240314	160100	182753505	4250	4250	4250	4250	0
308	20240314	160000	182753505	4250	4250	4250	4250	0
309	20240314	155900	182753505	4250	4250	4250	4250	0
310	20240314	155800	182753505	4250	4250	4250	4250	0
311	20240314	155700	182753505	4250	4250	4250	4250	0
312	20240314	155600	182753505	4250	4250	4250	4250	0
313	20240314	155500	182753505	4250	4250	4250	4250	0
314	20240314	155400	182753505	4250	4250	4250	4250	0
315	20240314	155300	182753505	4250	4250	4250	4250	0
316	20240314	155200	182753505	4250	4250	4250	4250	0
317	20240314	155100	182753505	4250	4250	4250	4250	0
318	20240314	155000	182753505	4250	4250	4250	4250	0
319	20240314	154900	182753505	4250	4250	4250	4250	0
320	20240314	154800	182753505	4250	4250	4250	4250	0
321	20240314	154700	182753505	4250	4250	4250	4250	0
322	20240314	154600	182753505	4250	4250	4250	4250	0
323	20240314	154500	182753505	4250	4250	4250	4250	0
324	20240314	154400	182753505	4250	4250	4250	4250	0
325	20240314	154300	182753505	4250	4250	4250	4250	0
326	20240314	154200	182753505	4250	4250	4250	4250	0
327	20240314	154100	182753505	4250	4250	4250	4250	0
328	20240314	154000	182753505	4250	4250	4250	4250	0
329	20240314	153900	182753505	4250	4250	4250	4250	0
330	20240314	153800	182753505	4250	4250	4250	4250	0
331	20240314	153700	182753505	4250	4250	4250	4250	0
332	20240314	153600	182753505	4250	4250	4250	4250	828
333	20240314	153500	182753505	4250	4250	4250	4250	0
334	20240314	153400	182753505	4250	4250	4250	4250	0
335	20240314	153300	182753505	4250	4250	4250	4250	0
336	20240314	153200	182753505	4250	4250	4250	4250	0
337	20240314	153100	182753505	4250	4250	4250	4250	0
338	20240314	153000	182753505	4250	4250	4250	4250	828
339	20240314	152900	179234505	4250	4250	4250	4250	0
340	20240314	152800	179234505	4250	4250	4250	4250	0
341	20240314	152700	179234505	4250	4250	4250	4250	0
342	20240314	152600	179234505	4250	4250	4250	4250	0
343	20240314	152500	179234505	4250	4250	4250	4250	0
344	20240314	152400	179234505	4250	4250	4250	4250	0
345	20240314	152300	179234505	4250	4250	4250	4250	0
346	20240314	152200	179234505	4250	4250	4250	4250	0
347	20240314	152100	179234505	4250	4250	4250	4250	0
348	20240314	152000	179234505	4250	4250	4250	4250	0
349	20240314	151900	179234505	4250	4250	4250	4250	0
350	20240314	151800	179234505	4250	4250	4250	4250	5
351	20240314	151700	179213255	4250	4250	4250	4250	0
352	20240314	151600	179213255	4250	4250	4250	4250	0
353	20240314	151500	179213255	4250	4250	4250	4250	0
354	20240314	151400	179213255	4250	4250	4250	4250	0
355	20240314	151300	179213255	4250	4250	4250	4250	0
356	20240314	151200	179213255	4250	4250	4250	4250	0
357	20240314	151100	179213255	4250	4250	4250	4250	1
358	20240314	151000	179209005	4235	4240	4240	4235	171
359	20240314	150900	178484675	4240	4240	4240	4240	100
360	20240314	150800	178060675	4250	4250	4250	4250	0
361	20240314	150700	178060675	4250	4250	4250	4250	1
362	20240314	150600	178056425	4250	4250	4250	4250	4
363	20240314	150500	178039425	4240	4240	4240	4240	100
364	20240314	150400	177615425	4240	4240	4240	4240	0
365	20240314	150300	177615425	4240	4240	4240	4240	0
366	20240314	150200	177615425	4240	4240	4240	4240	0
367	20240314	150100	177615425	4240	4240	4240	4240	0
368	20240314	150000	177615425	4240	4240	4240	4240	0
369	20240314	145900	177615425	4240	4240	4240	4240	0
370	20240314	145800	177615425	4240	4240	4240	4240	0
371	20240314	145700	177615425	4240	4240	4240	4240	0
372	20240314	145600	177615425	4240	4240	4240	4240	0
373	20240314	145500	177615425	4240	4240	4240	4240	0
374	20240314	145400	177615425	4240	4240	4240	4240	100
375	20240314	145300	177191425	4255	4255	4255	4255	100
376	20240314	145200	176765925	4255	4255	4255	4255	0
377	20240314	145100	176765925	4255	4255	4255	4255	0
378	20240314	145000	176765925	4255	4255	4255	4255	1
379	20240314	144900	176761670	4230	4235	4235	4230	719
380	20240314	144800	173717385	4240	4240	4240	4240	863
381	20240314	144700	170058265	4255	4255	4255	4255	0
382	20240314	144600	170058265	4255	4245	4255	4245	141
383	20240314	144500	169459420	4250	4250	4250	4250	100
384	20240314	144400	169034420	4250	4250	4250	4250	0
385	20240314	144300	169034420	4250	4250	4250	4250	0
386	20240314	144200	169034420	4250	4250	4250	4250	1
387	20240314	144100	169030170	4255	4255	4255	4255	0
388	20240314	144000	169030170	4255	4255	4255	4255	0
389	20240314	143900	169030170	4255	4255	4255	4255	0
390	20240314	143800	169030170	4255	4255	4255	4255	0
391	20240314	143700	169030170	4255	4255	4255	4255	0
392	20240314	143600	169030170	4255	4250	4255	4250	363
393	20240314	143500	167486785	4240	4240	4240	4240	55
394	20240314	143400	167253585	4240	4240	4240	4240	15
395	20240314	143300	167189985	4240	4240	4240	4240	0
396	20240314	143200	167189985	4240	4240	4240	4240	0
397	20240314	143100	167189985	4240	4240	4240	4240	0
398	20240314	143000	167189985	4240	4240	4240	4240	1
399	20240314	142900	167185745	4240	4240	4240	4240	0
400	20240314	142800	167185745	4240	4240	4240	4240	7
401	20240314	142700	167156065	4250	4250	4250	4250	0
402	20240314	142600	167156065	4250	4250	4250	4250	0
403	20240314	142500	167156065	4250	4250	4250	4250	0
404	20240314	142400	167156065	4250	4250	4250	4250	235
405	20240314	142300	166157315	4250	4250	4250	4250	50
406	20240314	142200	165944815	4240	4240	4240	4240	0
407	20240314	142100	165944815	4240	4240	4240	4240	0
408	20240314	142000	165944815	4240	4240	4240	4240	0
409	20240314	141900	165944815	4240	4240	4240	4240	0
410	20240314	141800	165944815	4240	4240	4240	4240	10
411	20240314	141700	165902415	4250	4250	4250	4250	0
412	20240314	141600	165902415	4250	4250	4250	4250	0
413	20240314	141500	165902415	4250	4250	4250	4250	0
414	20240314	141400	165902415	4250	4250	4250	4250	0
415	20240314	141300	165902415	4250	4250	4250	4250	0
416	20240314	141200	165902415	4250	4250	4250	4250	0
417	20240314	141100	165902415	4250	4250	4250	4250	0
418	20240314	141000	165902415	4250	4250	4250	4250	0
419	20240314	140900	165902415	4250	4250	4250	4250	0
420	20240314	140800	165902415	4250	4250	4250	4250	0
421	20240314	140700	165902415	4250	4250	4250	4250	0
422	20240314	140600	165902415	4250	4250	4250	4250	0
423	20240314	140500	165902415	4250	4250	4250	4250	11
424	20240314	140400	165855665	4250	4250	4250	4250	0
425	20240314	140300	165855665	4250	4250	4250	4250	0
426	20240314	140200	165855665	4250	4250	4250	4250	0
427	20240314	140100	165855665	4250	4250	4250	4250	0
428	20240314	140000	165855665	4250	4250	4250	4250	0
429	20240314	135900	165855665	4250	4250	4250	4250	0
430	20240314	135800	165855665	4250	4250	4250	4250	0
431	20240314	135700	165855665	4250	4250	4250	4250	0
432	20240314	135600	165855665	4250	4250	4250	4250	0
433	20240314	135500	165855665	4250	4250	4250	4250	0
434	20240314	135400	165855665	4250	4240	4250	4240	250
435	20240314	135300	164793580	4235	4235	4235	4235	117
436	20240314	135200	164298085	4235	4235	4235	4235	15
437	20240314	135100	164234560	4235	4235	4235	4235	109
438	20240314	135000	163772945	4235	4235	4235	4235	500
439	20240314	134900	161655445	4230	4230	4230	4230	0
440	20240314	134800	161655445	4230	4230	4230	4230	0
441	20240314	134700	161655445	4230	4230	4230	4230	46
442	20240314	134600	161460865	4235	4235	4235	4235	5
443	20240314	134500	161439690	4235	4235	4235	4235	0
444	20240314	134400	161439690	4235	4235	4235	4235	0
445	20240314	134300	161439690	4235	4235	4235	4235	100
446	20240314	134200	161016190	4235	4235	4235	4235	236
447	20240314	134100	160016730	4235	4235	4235	4235	0
448	20240314	134000	160016730	4235	4235	4235	4235	2
449	20240314	133900	160008260	4235	4235	4235	4235	0
450	20240314	133800	160008260	4235	4235	4235	4235	0
451	20240314	133700	160008260	4235	4235	4235	4235	0
452	20240314	133600	160008260	4235	4235	4235	4235	0
453	20240314	133500	160008260	4235	4235	4235	4235	0
454	20240314	133400	160008260	4235	4235	4235	4235	10
455	20240314	133300	159965910	4230	4230	4230	4230	0
456	20240314	133200	159965910	4230	4230	4230	4230	0
457	20240314	133100	159965910	4230	4230	4230	4230	0
458	20240314	133000	159965910	4230	4230	4230	4230	32
459	20240314	132900	159830550	4235	4235	4235	4235	0
460	20240314	132800	159830550	4235	4235	4235	4235	0
461	20240314	132700	159830550	4235	4235	4235	4235	0
462	20240314	132600	159830550	4235	4235	4235	4235	10
463	20240314	132500	159788200	4235	4235	4235	4235	0
464	20240314	132400	159788200	4235	4235	4235	4230	150
465	20240314	132300	159153690	4230	4230	4230	4230	1
466	20240314	132200	159149460	4230	4235	4235	4230	22
467	20240314	132100	159056295	4230	4230	4230	4230	31
468	20240314	132000	158925165	4235	4235	4235	4235	0
469	20240314	131900	158925165	4235	4235	4235	4235	0
470	20240314	131800	158925165	4235	4235	4235	4235	0
471	20240314	131700	158925165	4235	4235	4235	4235	0
472	20240314	131600	158925165	4235	4235	4235	4235	0
473	20240314	131500	158925165	4235	4235	4235	4235	0
474	20240314	131400	158925165	4235	4235	4235	4235	50
475	20240314	131300	158713415	4235	4235	4235	4235	1
476	20240314	131200	158709180	4235	4235	4235	4235	33
477	20240314	131100	158569425	4235	4235	4235	4235	0
478	20240314	131000	158569425	4235	4235	4235	4235	2430
479	20240314	130900	148278375	4235	4235	4235	4235	0
480	20240314	130800	148278375	4235	4235	4235	4235	2
481	20240314	130700	148269905	4235	4235	4235	4235	1
482	20240314	130600	148265670	4230	4230	4230	4230	0
483	20240314	130500	148265670	4230	4230	4230	4230	155
484	20240314	130400	147610020	4235	4235	4235	4235	0
485	20240314	130300	147610020	4235	4235	4235	4235	120
486	20240314	130200	147101820	4235	4235	4235	4235	0
487	20240314	130100	147101820	4235	4235	4235	4235	0
488	20240314	130000	147101820	4235	4235	4235	4235	5
489	20240314	125900	147080645	4230	4235	4235	4230	1314
490	20240314	125800	141516825	4235	4235	4235	4235	14
491	20240314	125700	141457535	4240	4240	4240	4240	60
492	20240314	125600	141203135	4240	4240	4240	4240	70
493	20240314	125500	140906335	4240	4240	4240	4240	0
494	20240314	125400	140906335	4240	4240	4240	4240	0
495	20240314	125300	140906335	4240	4240	4240	4240	0
496	20240314	125200	140906335	4240	4240	4240	4240	10
497	20240314	125100	140863935	4240	4240	4240	4240	0
498	20240314	125000	140863935	4240	4240	4240	4240	1
499	20240314	124900	140859695	4240	4240	4240	4240	150
500	20240314	124800	140223695	4240	4240	4240	4240	0
501	20240314	124700	140223695	4240	4240	4240	4240	0
502	20240314	124600	140223695	4240	4240	4240	4240	0
503	20240314	124500	140223695	4240	4240	4240	4240	1
504	20240314	124400	140219455	4240	4240	4240	4240	0
505	20240314	124300	140219455	4240	4240	4240	4240	0
506	20240314	124200	140219455	4240	4240	4240	4240	0
507	20240314	124100	140219455	4240	4240	4240	4240	0
508	20240314	124000	140219455	4240	4240	4240	4240	22
509	20240314	123900	140126175	4240	4240	4240	4240	0
510	20240314	123800	140126175	4240	4240	4240	4240	1
511	20240314	123700	140121935	4235	4235	4235	4235	143
512	20240314	123600	139516330	4235	4235	4235	4235	10
513	20240314	123500	139473980	4235	4235	4235	4235	1
514	20240314	123400	139469745	4230	4230	4230	4230	138
515	20240314	123300	138886005	4230	4230	4230	4230	0
516	20240314	123200	138886005	4230	4230	4230	4230	0
517	20240314	123100	138886005	4230	4230	4230	4230	0
518	20240314	123000	138886005	4230	4240	4240	4230	1881
519	20240314	122900	130922350	4240	4240	4240	4240	5
520	20240314	122800	130901150	4245	4245	4245	4245	0
521	20240314	122700	130901150	4245	4245	4245	4245	0
522	20240314	122600	130901150	4245	4245	4245	4245	48
523	20240314	122500	130697390	4250	4250	4250	4250	0
524	20240314	122400	130697390	4250	4250	4250	4250	0
525	20240314	122300	130697390	4250	4250	4250	4250	0
526	20240314	122200	130697390	4250	4250	4250	4250	0
527	20240314	122100	130697390	4250	4250	4250	4250	0
528	20240314	122000	130697390	4250	4250	4250	4250	100
529	20240314	121900	130272390	4245	4245	4245	4245	18
530	20240314	121800	130195980	4245	4245	4245	4245	2
531	20240314	121700	130187490	4255	4255	4255	4255	0
532	20240314	121600	130187490	4255	4255	4255	4255	1
533	20240314	121500	130183235	4235	4235	4235	4235	0
534	20240314	121400	130183235	4235	4235	4235	4235	0
535	20240314	121300	130183235	4235	4235	4235	4235	0
536	20240314	121200	130183235	4235	4235	4235	4235	0
537	20240314	121100	130183235	4235	4235	4235	4235	0
538	20240314	121000	130183235	4235	4235	4235	4235	0
539	20240314	120900	130183235	4235	4235	4235	4235	0
540	20240314	120800	130183235	4235	4235	4235	4235	0
541	20240314	120700	130183235	4235	4235	4235	4235	0
542	20240314	120600	130183235	4235	4235	4235	4235	142
543	20240314	120500	129581865	4235	4235	4235	4235	0
544	20240314	120400	129581865	4235	4235	4235	4235	0
545	20240314	120300	129581865	4235	4235	4235	4235	0
546	20240314	120200	129581865	4235	4235	4235	4235	0
547	20240314	120100	129581865	4235	4235	4235	4235	0
548	20240314	120000	129581865	4235	4235	4235	4235	0
549	20240314	115900	129581865	4235	4235	4235	4235	0
550	20240314	115800	129581865	4235	4235	4235	4235	6
551	20240314	115700	129556455	4235	4235	4235	4235	567
552	20240314	115600	127155210	4235	4235	4235	4235	6
553	20240314	115500	127129800	4235	4235	4235	4235	180
554	20240314	115400	126367500	4235	4235	4235	4235	0
555	20240314	115300	126367500	4235	4245	4245	4235	51
556	20240314	115200	126151420	4245	4245	4245	4245	543
557	20240314	115100	123846385	4245	4245	4245	4245	2
558	20240314	115000	123837895	4250	4250	4250	4250	160
559	20240314	114900	123157895	4260	4260	4260	4260	0
560	20240314	114800	123157895	4260	4260	4260	4260	6
561	20240314	114700	123132335	4260	4260	4260	4260	0
562	20240314	114600	123132335	4260	4260	4260	4260	0
563	20240314	114500	123132335	4260	4260	4260	4260	0
564	20240314	114400	123132335	4260	4260	4260	4260	2
565	20240314	114300	123123815	4260	4260	4260	4260	0
566	20240314	114200	123123815	4260	4260	4260	4260	0
567	20240314	114100	123123815	4260	4260	4260	4260	50
568	20240314	114000	122910815	4260	4260	4260	4260	0
569	20240314	113900	122910815	4260	4260	4260	4260	1
570	20240314	113800	122906555	4255	4255	4255	4255	0
571	20240314	113700	122906555	4255	4255	4255	4255	0
572	20240314	113600	122906555	4255	4255	4255	4255	0
573	20240314	113500	122906555	4255	4255	4255	4255	0
574	20240314	113400	122906555	4255	4255	4255	4255	554
575	20240314	113300	120549285	4255	4255	4255	4255	0
576	20240314	113200	120549285	4255	4255	4255	4255	0
577	20240314	113100	120549285	4255	4255	4255	4255	0
578	20240314	113000	120549285	4255	4250	4255	4250	101
579	20240314	112900	120120010	4250	4250	4250	4250	4
580	20240314	112800	120103010	4240	4240	4240	4240	0
581	20240314	112700	120103010	4240	4235	4240	4235	2814
582	20240314	112600	108171750	4240	4240	4240	4240	17
583	20240314	112500	108099670	4240	4240	4240	4240	678
584	20240314	112400	105224950	4240	4240	4240	4240	518
585	20240314	112300	103028630	4240	4240	4240	4240	0
586	20240314	112200	103028630	4240	4240	4240	4240	0
587	20240314	112100	103028630	4240	4240	4240	4240	0
588	20240314	112000	103028630	4240	4240	4240	4240	201
589	20240314	111900	102176390	4240	4240	4240	4240	0
590	20240314	111800	102176390	4240	4240	4240	4240	0
591	20240314	111700	102176390	4240	4240	4240	4240	0
592	20240314	111600	102176390	4240	4240	4240	4240	1
593	20240314	111500	102172150	4235	4235	4235	4235	25
594	20240314	111400	102066275	4230	4230	4230	4230	0
595	20240314	111300	102066275	4230	4230	4230	4230	0
596	20240314	111200	102066275	4230	4235	4235	4230	12
597	20240314	111100	102015460	4235	4235	4235	4235	31
598	20240314	111000	101884175	4235	4235	4235	4235	0
599	20240314	110900	101884175	4235	4240	4240	4235	251
600	20240314	110800	100819940	4230	4230	4230	4230	0
601	20240314	110700	100819940	4230	4230	4230	4230	80
602	20240314	110600	100481540	4235	4260	4260	4235	1112
603	20240314	110500	95767415	4270	4270	4270	4270	0
604	20240314	110400	95767415	4270	4270	4270	4270	4
605	20240314	110300	95750335	4270	4270	4270	4270	0
606	20240314	110200	95750335	4270	4270	4270	4270	0
607	20240314	110100	95750335	4270	4270	4270	4270	0
608	20240314	110000	95750335	4270	4270	4270	4270	0
609	20240314	105900	95750335	4270	4270	4270	4270	0
610	20240314	105800	95750335	4270	4270	4270	4270	0
611	20240314	105700	95750335	4270	4270	4270	4270	0
612	20240314	105600	95750335	4270	4270	4270	4270	0
613	20240314	105500	95750335	4270	4270	4270	4270	6
614	20240314	105400	95724715	4270	4270	4270	4270	0
615	20240314	105300	95724715	4270	4270	4270	4270	444
616	20240314	105200	93828835	4270	4270	4270	4270	50
617	20240314	105100	93615335	4270	4270	4270	4270	10
618	20240314	105000	93572635	4270	4270	4270	4270	0
619	20240314	104900	93572635	4270	4270	4270	4270	0
620	20240314	104800	93572635	4270	4270	4270	4270	0
621	20240314	104700	93572635	4270	4270	4270	4270	0
622	20240314	104600	93572635	4270	4270	4270	4270	0
623	20240314	104500	93572635	4270	4270	4270	4270	0
624	20240314	104400	93572635	4270	4270	4270	4270	0
625	20240314	104300	93572635	4270	4270	4270	4270	0
626	20240314	104200	93572635	4270	4270	4270	4270	0
627	20240314	104100	93572635	4270	4270	4270	4270	0
628	20240314	104000	93572635	4270	4270	4270	4270	0
629	20240314	103900	93572635	4270	4270	4270	4270	0
630	20240314	103800	93572635	4270	4270	4270	4270	123
631	20240314	103700	93047425	4270	4270	4270	4270	0
632	20240314	103600	93047425	4270	4270	4270	4270	0
633	20240314	103500	93047425	4270	4270	4270	4270	0
634	20240314	103400	93047425	4270	4270	4270	4270	4
635	20240314	103300	93030345	4245	4245	4245	4245	0
636	20240314	103200	93030345	4245	4245	4245	4245	0
637	20240314	103100	93030345	4245	4245	4245	4245	59
638	20240314	103000	92779890	4245	4245	4245	4245	0
639	20240314	102900	92779890	4245	4245	4245	4245	0
640	20240314	102800	92779890	4245	4245	4245	4245	1
641	20240314	102700	92775645	4270	4270	4270	4270	0
642	20240314	102600	92775645	4270	4270	4270	4270	30
643	20240314	102500	92647545	4275	4275	4275	4275	0
644	20240314	102400	92647545	4275	4275	4275	4275	0
645	20240314	102300	92647545	4275	4275	4275	4275	0
646	20240314	102200	92647545	4275	4275	4275	4275	50
647	20240314	102100	92433795	4275	4275	4275	4275	0
648	20240314	102000	92433795	4275	4275	4275	4275	1
649	20240314	101900	92429520	4265	4265	4265	4265	1999
650	20240314	101800	83903785	4265	4265	4265	4265	0
651	20240314	101700	83903785	4265	4265	4265	4265	1
652	20240314	101600	83899520	4245	4245	4245	4245	0
653	20240314	101500	83899520	4245	4275	4275	4245	48
654	20240314	101400	83695730	4240	4275	4275	4240	2
655	20240314	101300	83687215	4240	4240	4240	4240	947
656	20240314	101200	79671935	4235	4275	4275	4235	1203
657	20240314	101100	74570395	4245	4275	4275	4245	51
658	20240314	101000	74353655	4260	4260	4260	4260	100
659	20240314	100900	73927655	4270	4270	4270	4270	0
660	20240314	100800	73927655	4270	4270	4270	4270	0
661	20240314	100700	73927655	4270	4270	4270	4270	64
662	20240314	100600	73654375	4275	4275	4275	4275	0
663	20240314	100500	73654375	4275	4275	4275	4275	0
664	20240314	100400	73654375	4275	4275	4275	4275	0
665	20240314	100300	73654375	4275	4275	4275	4275	0
666	20240314	100200	73654375	4275	4275	4275	4275	0
667	20240314	100100	73654375	4275	4275	4275	4275	5
668	20240314	100000	73633000	4275	4275	4275	4275	1
669	20240314	095900	73628725	4275	4275	4275	4275	0
670	20240314	095800	73628725	4275	4275	4275	4275	0
671	20240314	095700	73628725	4275	4275	4275	4275	5
672	20240314	095600	73607350	4280	4280	4280	4280	295
673	20240314	095500	72344750	4280	4280	4280	4280	0
674	20240314	095400	72344750	4280	4280	4280	4280	0
675	20240314	095300	72344750	4280	4280	4280	4280	1
676	20240314	095200	72340470	4280	4285	4285	4280	3
677	20240314	095100	72327625	4285	4285	4285	4285	14
678	20240314	095000	72267635	4235	4235	4235	4235	0
679	20240314	094900	72267635	4235	4235	4235	4235	0
680	20240314	094800	72267635	4235	4235	4235	4235	0
681	20240314	094700	72267635	4235	4235	4235	4235	0
682	20240314	094600	72267635	4235	4235	4235	4235	0
683	20240314	094500	72267635	4235	4235	4235	4235	0
684	20240314	094400	72267635	4235	4235	4235	4235	0
685	20240314	094300	72267635	4235	4240	4240	4235	921
686	20240314	094200	68364095	4280	4245	4280	4245	572
687	20240314	094100	65935185	4250	4250	4250	4250	1872
688	20240314	094000	57979185	4250	4250	4250	4250	0
689	20240314	093900	57979185	4250	4250	4250	4250	0
690	20240314	093800	57979185	4250	4250	4250	4250	0
691	20240314	093700	57979185	4250	4250	4250	4250	0
692	20240314	093600	57979185	4250	4250	4250	4250	171
693	20240314	093500	57252435	4250	4250	4250	4250	7
694	20240314	093400	57222685	4260	4250	4260	4250	60
695	20240314	093300	56967165	4250	4250	4250	4250	130
696	20240314	093200	56414665	4255	4250	4255	4250	105
697	20240314	093100	55968105	4250	4270	4270	4250	721
698	20240314	093000	52896900	4265	4285	4285	4265	454
699	20240314	092900	50959180	4275	4290	4290	4275	17
700	20240314	092800	50886340	4290	4290	4290	4290	6
701	20240314	092700	50860600	4275	4275	4275	4275	17
702	20240314	092600	50787925	4270	4270	4270	4270	0
703	20240314	092500	50787925	4270	4275	4290	4270	162
704	20240314	092400	50095585	4275	4290	4290	4275	4
705	20240314	092300	50078470	4290	4285	4300	4285	262
706	20240314	092200	48954625	4285	4275	4285	4275	151
707	20240314	092100	48308115	4285	4285	4285	4285	0
708	20240314	092000	48308115	4285	4285	4285	4275	363
709	20240314	091900	46752970	4300	4300	4300	4300	0
710	20240314	091800	46752970	4300	4300	4300	4300	0
711	20240314	091700	46752970	4300	4295	4300	4295	700
712	20240314	091600	43743075	4300	4285	4300	4285	10
713	20240314	091500	43700195	4285	4285	4285	4285	52
714	20240314	091400	43477375	4285	4295	4295	4285	9
715	20240314	091300	43438780	4295	4285	4295	4285	4
716	20240314	091200	43421630	4300	4300	4300	4300	103
717	20240314	091100	42978730	4315	4315	4315	4315	1
718	20240314	091000	42974415	4315	4315	4315	4315	0
719	20240314	090900	42974415	4315	4315	4315	4315	1
720	20240314	090800	42970100	4295	4295	4295	4295	11
721	20240314	090700	42922855	4310	4290	4310	4290	4801
722	20240314	090600	22326335	4285	4285	4285	4285	0
723	20240314	090500	22326335	4285	4285	4285	4285	22
724	20240314	090400	22232065	4285	4285	4285	4285	1
725	20240314	090300	22227780	4265	4260	4265	4255	115
726	20240314	090200	21738200	4260	4255	4265	4255	2617
727	20240314	090100	10592695	4260	4270	4270	4260	905
728	20240314	090000	6731000	4285	4290	4290	4285	1569