KissMeData/327260/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210900	260104560	9140	9140	9140	9140	1634
3	20240314	210800	260104560	9140	9140	9140	9140	0
4	20240314	210700	260104560	9140	9140	9140	9140	0
5	20240314	210600	260104560	9140	9140	9140	9140	0
6	20240314	210500	260104560	9140	9140	9140	9140	0
7	20240314	210400	260104560	9140	9140	9140	9140	0
8	20240314	210300	260104560	9140	9140	9140	9140	0
9	20240314	210200	260104560	9140	9140	9140	9140	0
10	20240314	210100	260104560	9140	9140	9140	9140	0
11	20240314	210000	260104560	9140	9140	9140	9140	0
12	20240314	205900	260104560	9140	9140	9140	9140	0
13	20240314	205800	260104560	9140	9140	9140	9140	0
14	20240314	205700	260104560	9140	9140	9140	9140	0
15	20240314	205600	260104560	9140	9140	9140	9140	0
16	20240314	205500	260104560	9140	9140	9140	9140	0
17	20240314	205400	260104560	9140	9140	9140	9140	0
18	20240314	205300	260104560	9140	9140	9140	9140	0
19	20240314	205200	260104560	9140	9140	9140	9140	0
20	20240314	205100	260104560	9140	9140	9140	9140	0
21	20240314	205000	260104560	9140	9140	9140	9140	0
22	20240314	204900	260104560	9140	9140	9140	9140	0
23	20240314	204800	260104560	9140	9140	9140	9140	0
24	20240314	204700	260104560	9140	9140	9140	9140	0
25	20240314	204600	260104560	9140	9140	9140	9140	0
26	20240314	204500	260104560	9140	9140	9140	9140	0
27	20240314	204400	260104560	9140	9140	9140	9140	0
28	20240314	204300	260104560	9140	9140	9140	9140	0
29	20240314	204200	260104560	9140	9140	9140	9140	0
30	20240314	204100	260104560	9140	9140	9140	9140	0
31	20240314	204000	260104560	9140	9140	9140	9140	0
32	20240314	203900	260104560	9140	9140	9140	9140	1634
33	20240314	203800	260104560	9140	9140	9140	9140	0
34	20240314	203700	260104560	9140	9140	9140	9140	0
35	20240314	203600	260104560	9140	9140	9140	9140	0
36	20240314	203500	260104560	9140	9140	9140	9140	0
37	20240314	203400	260104560	9140	9140	9140	9140	0
38	20240314	203300	260104560	9140	9140	9140	9140	0
39	20240314	203200	260104560	9140	9140	9140	9140	0
40	20240314	203100	260104560	9140	9140	9140	9140	0
41	20240314	203000	260104560	9140	9140	9140	9140	0
42	20240314	202900	260104560	9140	9140	9140	9140	0
43	20240314	202800	260104560	9140	9140	9140	9140	0
44	20240314	202700	260104560	9140	9140	9140	9140	0
45	20240314	202600	260104560	9140	9140	9140	9140	0
46	20240314	202500	260104560	9140	9140	9140	9140	0
47	20240314	202400	260104560	9140	9140	9140	9140	0
48	20240314	202300	260104560	9140	9140	9140	9140	0
49	20240314	202200	260104560	9140	9140	9140	9140	0
50	20240314	202100	260104560	9140	9140	9140	9140	0
51	20240314	202000	260104560	9140	9140	9140	9140	0
52	20240314	201900	260104560	9140	9140	9140	9140	0
53	20240314	201800	260104560	9140	9140	9140	9140	0
54	20240314	201700	260104560	9140	9140	9140	9140	0
55	20240314	201600	260104560	9140	9140	9140	9140	0
56	20240314	201500	260104560	9140	9140	9140	9140	0
57	20240314	201400	260104560	9140	9140	9140	9140	0
58	20240314	201300	260104560	9140	9140	9140	9140	0
59	20240314	201200	260104560	9140	9140	9140	9140	0
60	20240314	201100	260104560	9140	9140	9140	9140	0
61	20240314	201000	260104560	9140	9140	9140	9140	0
62	20240314	200900	260104560	9140	9140	9140	9140	1634
63	20240314	200800	260104560	9140	9140	9140	9140	0
64	20240314	200700	260104560	9140	9140	9140	9140	0
65	20240314	200600	260104560	9140	9140	9140	9140	0
66	20240314	200500	260104560	9140	9140	9140	9140	0
67	20240314	200400	260104560	9140	9140	9140	9140	0
68	20240314	200300	260104560	9140	9140	9140	9140	0
69	20240314	200200	260104560	9140	9140	9140	9140	0
70	20240314	200100	260104560	9140	9140	9140	9140	0
71	20240314	200000	260104560	9140	9140	9140	9140	0
72	20240314	195900	260104560	9140	9140	9140	9140	0
73	20240314	195800	260104560	9140	9140	9140	9140	0
74	20240314	195700	260104560	9140	9140	9140	9140	0
75	20240314	195600	260104560	9140	9140	9140	9140	0
76	20240314	195500	260104560	9140	9140	9140	9140	0
77	20240314	195400	260104560	9140	9140	9140	9140	0
78	20240314	195300	260104560	9140	9140	9140	9140	0
79	20240314	195200	260104560	9140	9140	9140	9140	0
80	20240314	195100	260104560	9140	9140	9140	9140	0
81	20240314	195000	260104560	9140	9140	9140	9140	0
82	20240314	194900	260104560	9140	9140	9140	9140	0
83	20240314	194800	260104560	9140	9140	9140	9140	0
84	20240314	194700	260104560	9140	9140	9140	9140	0
85	20240314	194600	260104560	9140	9140	9140	9140	0
86	20240314	194500	260104560	9140	9140	9140	9140	0
87	20240314	194400	260104560	9140	9140	9140	9140	0
88	20240314	194300	260104560	9140	9140	9140	9140	0
89	20240314	194200	260104560	9140	9140	9140	9140	0
90	20240314	194100	260104560	9140	9140	9140	9140	0
91	20240314	194000	260104560	9140	9140	9140	9140	0
92	20240314	193900	260104560	9140	9140	9140	9140	1634
93	20240314	193800	260104560	9140	9140	9140	9140	0
94	20240314	193700	260104560	9140	9140	9140	9140	0
95	20240314	193600	260104560	9140	9140	9140	9140	0
96	20240314	193500	260104560	9140	9140	9140	9140	0
97	20240314	193400	260104560	9140	9140	9140	9140	0
98	20240314	193300	260104560	9140	9140	9140	9140	0
99	20240314	193200	260104560	9140	9140	9140	9140	0
100	20240314	193100	260104560	9140	9140	9140	9140	0
101	20240314	193000	260104560	9140	9140	9140	9140	0
102	20240314	192900	260104560	9140	9140	9140	9140	0
103	20240314	192800	260104560	9140	9140	9140	9140	0
104	20240314	192700	260104560	9140	9140	9140	9140	0
105	20240314	192600	260104560	9140	9140	9140	9140	0
106	20240314	192500	260104560	9140	9140	9140	9140	0
107	20240314	192400	260104560	9140	9140	9140	9140	0
108	20240314	192300	260104560	9140	9140	9140	9140	0
109	20240314	192200	260104560	9140	9140	9140	9140	0
110	20240314	192100	260104560	9140	9140	9140	9140	0
111	20240314	192000	260104560	9140	9140	9140	9140	0
112	20240314	191900	260104560	9140	9140	9140	9140	0
113	20240314	191800	260104560	9140	9140	9140	9140	0
114	20240314	191700	260104560	9140	9140	9140	9140	0
115	20240314	191600	260104560	9140	9140	9140	9140	0
116	20240314	191500	260104560	9140	9140	9140	9140	0
117	20240314	191400	260104560	9140	9140	9140	9140	0
118	20240314	191300	260104560	9140	9140	9140	9140	0
119	20240314	191200	260104560	9140	9140	9140	9140	0
120	20240314	191100	260104560	9140	9140	9140	9140	0
121	20240314	191000	260104560	9140	9140	9140	9140	0
122	20240314	190900	260104560	9140	9140	9140	9140	1634
123	20240314	190800	260104560	9140	9140	9140	9140	0
124	20240314	190700	260104560	9140	9140	9140	9140	0
125	20240314	190600	260104560	9140	9140	9140	9140	0
126	20240314	190500	260104560	9140	9140	9140	9140	0
127	20240314	190400	260104560	9140	9140	9140	9140	0
128	20240314	190300	260104560	9140	9140	9140	9140	0
129	20240314	190200	260104560	9140	9140	9140	9140	0
130	20240314	190100	260104560	9140	9140	9140	9140	0
131	20240314	190000	260104560	9140	9140	9140	9140	0
132	20240314	185900	260104560	9140	9140	9140	9140	0
133	20240314	185800	260104560	9140	9140	9140	9140	0
134	20240314	185700	260104560	9140	9140	9140	9140	0
135	20240314	185600	260104560	9140	9140	9140	9140	0
136	20240314	185500	260104560	9140	9140	9140	9140	0
137	20240314	185400	260104560	9140	9140	9140	9140	0
138	20240314	185300	260104560	9140	9140	9140	9140	0
139	20240314	185200	260104560	9140	9140	9140	9140	0
140	20240314	185100	260104560	9140	9140	9140	9140	0
141	20240314	185000	260104560	9140	9140	9140	9140	0
142	20240314	184900	260104560	9140	9140	9140	9140	0
143	20240314	184800	260104560	9140	9140	9140	9140	0
144	20240314	184700	260104560	9140	9140	9140	9140	0
145	20240314	184600	260104560	9140	9140	9140	9140	0
146	20240314	184500	260104560	9140	9140	9140	9140	0
147	20240314	184400	260104560	9140	9140	9140	9140	0
148	20240314	184300	260104560	9140	9140	9140	9140	0
149	20240314	184200	260104560	9140	9140	9140	9140	0
150	20240314	184100	260104560	9140	9140	9140	9140	0
151	20240314	184000	260104560	9140	9140	9140	9140	0
152	20240314	183900	260104560	9140	9140	9140	9140	1634
153	20240314	183800	260104560	9140	9140	9140	9140	0
154	20240314	183700	260104560	9140	9140	9140	9140	0
155	20240314	183600	260104560	9140	9140	9140	9140	0
156	20240314	183500	260104560	9140	9140	9140	9140	0
157	20240314	183400	260104560	9140	9140	9140	9140	0
158	20240314	183300	260104560	9140	9140	9140	9140	0
159	20240314	183200	260104560	9140	9140	9140	9140	0
160	20240314	183100	260104560	9140	9140	9140	9140	0
161	20240314	183000	260104560	9140	9140	9140	9140	0
162	20240314	182900	260104560	9140	9140	9140	9140	0
163	20240314	182800	260104560	9140	9140	9140	9140	0
164	20240314	182700	260104560	9140	9140	9140	9140	0
165	20240314	182600	260104560	9140	9140	9140	9140	0
166	20240314	182500	260104560	9140	9140	9140	9140	0
167	20240314	182400	260104560	9140	9140	9140	9140	0
168	20240314	182300	260104560	9140	9140	9140	9140	0
169	20240314	182200	260104560	9140	9140	9140	9140	0
170	20240314	182100	260104560	9140	9140	9140	9140	0
171	20240314	182000	260104560	9140	9140	9140	9140	0
172	20240314	181900	260104560	9140	9140	9140	9140	0
173	20240314	181800	260104560	9140	9140	9140	9140	0
174	20240314	181700	260104560	9140	9140	9140	9140	0
175	20240314	181600	260104560	9140	9140	9140	9140	0
176	20240314	181500	260104560	9140	9140	9140	9140	0
177	20240314	181400	260104560	9140	9140	9140	9140	0
178	20240314	181300	260104560	9140	9140	9140	9140	0
179	20240314	181200	260104560	9140	9140	9140	9140	0
180	20240314	181100	260104560	9140	9140	9140	9140	0
181	20240314	181000	260104560	9140	9140	9140	9140	0
182	20240314	180900	260104560	9140	9140	9140	9140	1634
183	20240314	180800	260104560	9140	9140	9140	9140	0
184	20240314	180700	260104560	9140	9140	9140	9140	0
185	20240314	180600	260104560	9140	9140	9140	9140	0
186	20240314	180500	260104560	9140	9140	9140	9140	0
187	20240314	180400	260104560	9140	9140	9140	9140	0
188	20240314	180300	260104560	9140	9140	9140	9140	0
189	20240314	180200	260104560	9140	9140	9140	9140	0
190	20240314	180100	260104560	9140	9140	9140	9140	0
191	20240314	180000	260104560	9140	9140	9140	9140	0
192	20240314	175900	260104560	9140	9140	9140	9140	0
193	20240314	175800	260104560	9140	9140	9140	9140	0
194	20240314	175700	260104560	9140	9140	9140	9140	0
195	20240314	175600	260104560	9140	9140	9140	9140	0
196	20240314	175500	260104560	9140	9140	9140	9140	0
197	20240314	175400	260104560	9140	9140	9140	9140	0
198	20240314	175300	260104560	9140	9140	9140	9140	0
199	20240314	175200	260104560	9140	9140	9140	9140	0
200	20240314	175100	260104560	9140	9140	9140	9140	0
201	20240314	175000	260104560	9140	9140	9140	9140	0
202	20240314	174900	260104560	9140	9140	9140	9140	0
203	20240314	174800	260104560	9140	9140	9140	9140	0
204	20240314	174700	260104560	9140	9140	9140	9140	0
205	20240314	174600	260104560	9140	9140	9140	9140	0
206	20240314	174500	260104560	9140	9140	9140	9140	0
207	20240314	174400	260104560	9140	9140	9140	9140	0
208	20240314	174300	260104560	9140	9140	9140	9140	0
209	20240314	174200	260104560	9140	9140	9140	9140	0
210	20240314	174100	260104560	9140	9140	9140	9140	0
211	20240314	174000	260104560	9140	9140	9140	9140	0
212	20240314	173900	260104560	9140	9140	9140	9140	1634
213	20240314	173800	260104560	9140	9140	9140	9140	0
214	20240314	173700	260104560	9140	9140	9140	9140	0
215	20240314	173600	260104560	9140	9140	9140	9140	0
216	20240314	173500	260104560	9140	9140	9140	9140	0
217	20240314	173400	260104560	9140	9140	9140	9140	0
218	20240314	173300	260104560	9140	9140	9140	9140	0
219	20240314	173200	260104560	9140	9140	9140	9140	0
220	20240314	173100	260104560	9140	9140	9140	9140	0
221	20240314	173000	260104560	9140	9140	9140	9140	0
222	20240314	172900	260104560	9140	9140	9140	9140	0
223	20240314	172800	260104560	9140	9140	9140	9140	0
224	20240314	172700	260104560	9140	9140	9140	9140	0
225	20240314	172600	260104560	9140	9140	9140	9140	0
226	20240314	172500	260104560	9140	9140	9140	9140	0
227	20240314	172400	260104560	9140	9140	9140	9140	0
228	20240314	172300	260104560	9140	9140	9140	9140	0
229	20240314	172200	260104560	9140	9140	9140	9140	0
230	20240314	172100	260104560	9140	9140	9140	9140	0
231	20240314	172000	260104560	9140	9140	9140	9140	0
232	20240314	171900	260104560	9140	9140	9140	9140	0
233	20240314	171800	260104560	9140	9140	9140	9140	0
234	20240314	171700	260104560	9140	9140	9140	9140	0
235	20240314	171600	260104560	9140	9140	9140	9140	0
236	20240314	171500	260104560	9140	9140	9140	9140	0
237	20240314	171400	260104560	9140	9140	9140	9140	0
238	20240314	171300	260104560	9140	9140	9140	9140	0
239	20240314	171200	260104560	9140	9140	9140	9140	0
240	20240314	171100	260104560	9140	9140	9140	9140	0
241	20240314	171000	260104560	9140	9140	9140	9140	0
242	20240314	170900	260104560	9140	9140	9140	9140	1634
243	20240314	170800	260104560	9140	9140	9140	9140	0
244	20240314	170700	260104560	9140	9140	9140	9140	0
245	20240314	170600	260104560	9140	9140	9140	9140	0
246	20240314	170500	260104560	9140	9140	9140	9140	0
247	20240314	170400	260104560	9140	9140	9140	9140	0
248	20240314	170300	260104560	9140	9140	9140	9140	0
249	20240314	170200	260104560	9140	9140	9140	9140	0
250	20240314	170100	260104560	9140	9140	9140	9140	0
251	20240314	170000	260104560	9140	9140	9140	9140	0
252	20240314	165900	260104560	9140	9140	9140	9140	0
253	20240314	165800	260104560	9140	9140	9140	9140	0
254	20240314	165700	260104560	9140	9140	9140	9140	0
255	20240314	165600	260104560	9140	9140	9140	9140	0
256	20240314	165500	260104560	9140	9140	9140	9140	0
257	20240314	165400	260104560	9140	9140	9140	9140	0
258	20240314	165300	260104560	9140	9140	9140	9140	0
259	20240314	165200	260104560	9140	9140	9140	9140	0
260	20240314	165100	260104560	9140	9140	9140	9140	0
261	20240314	165000	260104560	9140	9140	9140	9140	0
262	20240314	164900	260104560	9140	9140	9140	9140	0
263	20240314	164800	260104560	9140	9140	9140	9140	0
264	20240314	164700	260104560	9140	9140	9140	9140	0
265	20240314	164600	260104560	9140	9140	9140	9140	0
266	20240314	164500	260104560	9140	9140	9140	9140	0
267	20240314	164400	260104560	9140	9140	9140	9140	0
268	20240314	164300	260104560	9140	9140	9140	9140	0
269	20240314	164200	260104560	9140	9140	9140	9140	0
270	20240314	164100	260104560	9140	9140	9140	9140	0
271	20240314	164000	260104560	9140	9140	9140	9140	0
272	20240314	163900	260104560	9140	9140	9140	9140	1634
273	20240314	163800	260104560	9140	9140	9140	9140	0
274	20240314	163700	260104560	9140	9140	9140	9140	0
275	20240314	163600	260104560	9140	9140	9140	9140	0
276	20240314	163500	260104560	9140	9140	9140	9140	0
277	20240314	163400	260104560	9140	9140	9140	9140	0
278	20240314	163300	260104560	9140	9140	9140	9140	0
279	20240314	163200	260104560	9140	9140	9140	9140	0
280	20240314	163100	260104560	9140	9140	9140	9140	0
281	20240314	163000	260104560	9140	9140	9140	9140	0
282	20240314	162900	260104560	9140	9140	9140	9140	0
283	20240314	162800	260104560	9140	9140	9140	9140	0
284	20240314	162700	260104560	9140	9140	9140	9140	0
285	20240314	162600	260104560	9140	9140	9140	9140	0
286	20240314	162500	260104560	9140	9140	9140	9140	0
287	20240314	162400	260104560	9140	9140	9140	9140	0
288	20240314	162300	260104560	9140	9140	9140	9140	0
289	20240314	162200	260104560	9140	9140	9140	9140	0
290	20240314	162100	260104560	9140	9140	9140	9140	0
291	20240314	162000	260104560	9140	9140	9140	9140	0
292	20240314	161900	260104560	9140	9140	9140	9140	0
293	20240314	161800	260104560	9140	9140	9140	9140	0
294	20240314	161700	260104560	9140	9140	9140	9140	0
295	20240314	161600	260104560	9140	9140	9140	9140	0
296	20240314	161500	260104560	9140	9140	9140	9140	0
297	20240314	161400	260104560	9140	9140	9140	9140	0
298	20240314	161300	260104560	9140	9140	9140	9140	0
299	20240314	161200	260104560	9140	9140	9140	9140	0
300	20240314	161100	260104560	9140	9140	9140	9140	0
301	20240314	161000	260104560	9140	9140	9140	9140	0
302	20240314	160900	260104560	9140	9140	9140	9140	1634
303	20240314	160800	260104560	9140	9140	9140	9140	0
304	20240314	160700	260104560	9140	9140	9140	9140	0
305	20240314	160600	260104560	9140	9140	9140	9140	0
306	20240314	160500	260104560	9140	9140	9140	9140	0
307	20240314	160400	260104560	9140	9140	9140	9140	0
308	20240314	160300	260104560	9140	9140	9140	9140	0
309	20240314	160200	260104560	9140	9140	9140	9140	0
310	20240314	160100	260104560	9140	9140	9140	9140	0
311	20240314	160000	260104560	9140	9140	9140	9140	0
312	20240314	155900	260104560	9140	9140	9140	9140	0
313	20240314	155800	260104560	9140	9140	9140	9140	0
314	20240314	155700	260104560	9140	9140	9140	9140	0
315	20240314	155600	260104560	9140	9140	9140	9140	0
316	20240314	155500	260104560	9140	9140	9140	9140	0
317	20240314	155400	260104560	9140	9140	9140	9140	0
318	20240314	155300	260104560	9140	9140	9140	9140	0
319	20240314	155200	260104560	9140	9140	9140	9140	0
320	20240314	155100	260104560	9140	9140	9140	9140	0
321	20240314	155000	260104560	9140	9140	9140	9140	0
322	20240314	154900	260104560	9140	9140	9140	9140	0
323	20240314	154800	260104560	9140	9140	9140	9140	0
324	20240314	154700	260104560	9140	9140	9140	9140	0
325	20240314	154600	260104560	9140	9140	9140	9140	0
326	20240314	154500	260104560	9140	9140	9140	9140	0
327	20240314	154400	260104560	9140	9140	9140	9140	0
328	20240314	154300	260104560	9140	9140	9140	9140	0
329	20240314	154200	260104560	9140	9140	9140	9140	0
330	20240314	154100	260104560	9140	9140	9140	9140	0
331	20240314	154000	260104560	9140	9140	9140	9140	0
332	20240314	153900	260104560	9140	9140	9140	9140	1634
333	20240314	153800	260104560	9140	9140	9140	9140	0
334	20240314	153700	260104560	9140	9140	9140	9140	0
335	20240314	153600	260104560	9140	9140	9140	9140	0
336	20240314	153500	260104560	9140	9140	9140	9140	0
337	20240314	153400	260104560	9140	9140	9140	9140	0
338	20240314	153300	260104560	9140	9140	9140	9140	0
339	20240314	153200	260104560	9140	9140	9140	9140	0
340	20240314	153100	260104560	9140	9140	9140	9140	0
341	20240314	153000	260104560	9140	9140	9140	9140	1634
342	20240314	152900	245169800	9140	9140	9140	9140	0
343	20240314	152800	245169800	9140	9140	9140	9140	0
344	20240314	152700	245169800	9140	9140	9140	9140	0
345	20240314	152600	245169800	9140	9140	9140	9140	0
346	20240314	152500	245169800	9140	9140	9140	9140	0
347	20240314	152400	245169800	9140	9140	9140	9140	0
348	20240314	152300	245169800	9140	9140	9140	9140	0
349	20240314	152200	245169800	9140	9140	9140	9140	0
350	20240314	152100	245169800	9140	9140	9140	9140	0
351	20240314	152000	245169800	9140	9140	9140	9140	0
352	20240314	151900	245169800	9140	9140	9140	9140	110
353	20240314	151800	244164400	9140	9140	9140	9140	0
354	20240314	151700	244164400	9140	9140	9140	9140	0
355	20240314	151600	244164400	9140	9140	9140	9100	522
356	20240314	151500	239393400	9140	9140	9140	9140	0
357	20240314	151400	239393400	9140	9140	9140	9140	0
358	20240314	151300	239393400	9140	9130	9140	9130	60
359	20240314	151200	238845100	9140	9140	9140	9100	307
360	20240314	151100	236050430	9140	9140	9140	9140	10
361	20240314	151000	235959030	9140	9140	9140	9140	11
362	20240314	150900	235858490	9140	9140	9140	9140	10
363	20240314	150800	235767090	9140	9130	9140	9110	151
364	20240314	150700	234390450	9120	9120	9130	9120	110
365	20240314	150600	233387190	9130	9130	9130	9130	14
366	20240314	150500	233259370	9120	9120	9120	9120	35
367	20240314	150400	232940170	9120	9120	9120	9120	80
368	20240314	150300	232210570	9110	9110	9110	9110	1
369	20240314	150200	232201460	9130	9130	9130	9130	0
370	20240314	150100	232201460	9130	9130	9130	9130	50
371	20240314	150000	231744960	9090	9090	9090	9090	0
372	20240314	145900	231744960	9090	9090	9090	9090	0
373	20240314	145800	231744960	9090	9090	9090	9080	304
374	20240314	145700	228983210	9090	9090	9090	9090	71
375	20240314	145600	228337820	9090	9090	9090	9090	0
376	20240314	145500	228337820	9090	9090	9090	9090	0
377	20240314	145400	228337820	9090	9100	9100	9090	555
378	20240314	145300	223290150	9110	9110	9110	9110	1
379	20240314	145200	223281040	9140	9140	9140	9140	0
380	20240314	145100	223281040	9140	9140	9140	9140	0
381	20240314	145000	223281040	9140	9140	9140	9140	0
382	20240314	144900	223281040	9140	9140	9140	9140	0
383	20240314	144800	223281040	9140	9140	9140	9140	0
384	20240314	144700	223281040	9140	9140	9140	9140	5
385	20240314	144600	223235340	9140	9140	9140	9140	0
386	20240314	144500	223235340	9140	9140	9140	9140	0
387	20240314	144400	223235340	9140	9120	9140	9120	19
388	20240314	144300	223061880	9130	9130	9130	9130	33
389	20240314	144200	222760590	9150	9150	9150	9150	0
390	20240314	144100	222760590	9150	9150	9150	9150	0
391	20240314	144000	222760590	9150	9150	9150	9150	0
392	20240314	143900	222760590	9150	9150	9150	9150	0
393	20240314	143800	222760590	9150	9150	9150	9150	0
394	20240314	143700	222760590	9150	9150	9150	9150	0
395	20240314	143600	222760590	9150	9150	9150	9150	0
396	20240314	143500	222760590	9150	9150	9150	9150	0
397	20240314	143400	222760590	9150	9150	9150	9150	0
398	20240314	143300	222760590	9150	9150	9150	9150	50
399	20240314	143200	222303090	9150	9130	9150	9130	561
400	20240314	143100	217180680	9130	9130	9130	9130	60
401	20240314	143000	216632880	9130	9130	9130	9130	69
402	20240314	142900	216002910	9130	9130	9130	9130	0
403	20240314	142800	216002910	9130	9130	9130	9130	0
404	20240314	142700	216002910	9130	9130	9130	9130	0
405	20240314	142600	216002910	9130	9130	9130	9130	0
406	20240314	142500	216002910	9130	9130	9130	9130	0
407	20240314	142400	216002910	9130	9130	9130	9130	401
408	20240314	142300	212341780	9130	9130	9130	9130	0
409	20240314	142200	212341780	9130	9130	9130	9130	0
410	20240314	142100	212341780	9130	9130	9130	9130	44
411	20240314	142000	211940060	9130	9130	9130	9130	0
412	20240314	141900	211940060	9130	9130	9130	9130	0
413	20240314	141800	211940060	9130	9130	9130	9130	0
414	20240314	141700	211940060	9130	9130	9130	9130	0
415	20240314	141600	211940060	9130	9130	9130	9130	0
416	20240314	141500	211940060	9130	9130	9130	9130	0
417	20240314	141400	211940060	9130	9130	9130	9130	0
418	20240314	141300	211940060	9130	9090	9130	9090	302
419	20240314	141200	209194800	9130	9110	9130	9090	574
420	20240314	141100	203973010	9110	9110	9110	9110	0
421	20240314	141000	203973010	9110	9110	9110	9110	563
422	20240314	140900	198844080	9120	9120	9120	9120	0
423	20240314	140800	198844080	9120	9120	9120	9120	0
424	20240314	140700	198844080	9120	9120	9120	9120	0
425	20240314	140600	198844080	9120	9120	9120	9120	0
426	20240314	140500	198844080	9120	9120	9120	9120	90
427	20240314	140400	198023280	9130	9130	9130	9130	0
428	20240314	140300	198023280	9130	9130	9130	9130	1
429	20240314	140200	198014150	9130	9130	9130	9130	0
430	20240314	140100	198014150	9130	9130	9130	9130	0
431	20240314	140000	198014150	9130	9130	9130	9130	0
432	20240314	135900	198014150	9130	9130	9130	9130	0
433	20240314	135800	198014150	9130	9130	9130	9130	0
434	20240314	135700	198014150	9130	9130	9130	9130	0
435	20240314	135600	198014150	9130	9130	9130	9130	0
436	20240314	135500	198014150	9130	9130	9130	9130	0
437	20240314	135400	198014150	9130	9130	9130	9130	10
438	20240314	135300	197922850	9130	9130	9130	9130	0
439	20240314	135200	197922850	9130	9130	9130	9130	0
440	20240314	135100	197922850	9130	9130	9130	9130	0
441	20240314	135000	197922850	9130	9140	9140	9130	413
442	20240314	134900	194150070	9140	9140	9140	9140	0
443	20240314	134800	194150070	9140	9140	9140	9140	0
444	20240314	134700	194150070	9140	9140	9140	9140	0
445	20240314	134600	194150070	9140	9140	9140	9140	0
446	20240314	134500	194150070	9140	9140	9140	9140	4
447	20240314	134400	194113510	9140	9140	9140	9140	4
448	20240314	134300	194076950	9140	9140	9140	9140	112
449	20240314	134200	193053270	9150	9150	9150	9150	0
450	20240314	134100	193053270	9150	9150	9150	9150	0
451	20240314	134000	193053270	9150	9150	9150	9150	0
452	20240314	133900	193053270	9150	9150	9150	9150	0
453	20240314	133800	193053270	9150	9150	9150	9150	0
454	20240314	133700	193053270	9150	9150	9150	9150	0
455	20240314	133600	193053270	9150	9150	9150	9150	0
456	20240314	133500	193053270	9150	9150	9150	9150	0
457	20240314	133400	193053270	9150	9150	9150	9150	0
458	20240314	133300	193053270	9150	9150	9150	9150	0
459	20240314	133200	193053270	9150	9150	9150	9150	9
460	20240314	133100	192970920	9140	9140	9140	9140	10
461	20240314	133000	192879520	9140	9140	9140	9140	0
462	20240314	132900	192879520	9140	9140	9140	9140	0
463	20240314	132800	192879520	9140	9140	9140	9140	1
464	20240314	132700	192870380	9140	9150	9150	9140	5
465	20240314	132600	192824640	9140	9140	9140	9140	0
466	20240314	132500	192824640	9140	9140	9140	9140	1
467	20240314	132400	192815500	9150	9150	9150	9150	0
468	20240314	132300	192815500	9150	9140	9150	9140	6
469	20240314	132200	192760650	9150	9150	9150	9150	0
470	20240314	132100	192760650	9150	9150	9150	9150	0
471	20240314	132000	192760650	9150	9150	9150	9150	0
472	20240314	131900	192760650	9150	9150	9150	9150	0
473	20240314	131800	192760650	9150	9140	9150	9140	13
474	20240314	131700	192641780	9150	9150	9150	9150	0
475	20240314	131600	192641780	9150	9150	9150	9150	0
476	20240314	131500	192641780	9150	9150	9150	9150	0
477	20240314	131400	192641780	9150	9140	9150	9140	9
478	20240314	131300	192559510	9150	9150	9150	9150	0
479	20240314	131200	192559510	9150	9150	9150	9150	0
480	20240314	131100	192559510	9150	9150	9150	9150	21
481	20240314	131000	192367360	9150	9150	9150	9150	0
482	20240314	130900	192367360	9150	9150	9150	9150	0
483	20240314	130800	192367360	9150	9150	9150	9150	17
484	20240314	130700	192211810	9130	9130	9130	9130	0
485	20240314	130600	192211810	9130	9130	9130	9130	0
486	20240314	130500	192211810	9130	9130	9130	9130	0
487	20240314	130400	192211810	9130	9130	9130	9130	10
488	20240314	130300	192120510	9150	9150	9150	9150	0
489	20240314	130200	192120510	9150	9150	9150	9150	0
490	20240314	130100	192120510	9150	9150	9150	9150	0
491	20240314	130000	192120510	9150	9150	9150	9150	0
492	20240314	125900	192120510	9150	9150	9150	9150	0
493	20240314	125800	192120510	9150	9150	9150	9150	0
494	20240314	125700	192120510	9150	9150	9150	9150	0
495	20240314	125600	192120510	9150	9150	9150	9150	0
496	20240314	125500	192120510	9150	9150	9150	9150	0
497	20240314	125400	192120510	9150	9150	9150	9150	0
498	20240314	125300	192120510	9150	9150	9150	9150	0
499	20240314	125200	192120510	9150	9150	9150	9150	0
500	20240314	125100	192120510	9150	9150	9150	9150	0
501	20240314	125000	192120510	9150	9150	9150	9150	0
502	20240314	124900	192120510	9150	9150	9150	9150	0
503	20240314	124800	192120510	9150	9150	9150	9150	0
504	20240314	124700	192120510	9150	9150	9150	9150	0
505	20240314	124600	192120510	9150	9150	9150	9150	0
506	20240314	124500	192120510	9150	9150	9150	9150	0
507	20240314	124400	192120510	9150	9140	9150	9140	49
508	20240314	124300	191672250	9120	9130	9150	9120	401
509	20240314	124200	188004750	9150	9130	9150	9130	22
510	20240314	124100	187803820	9150	9130	9150	9130	8
511	20240314	124000	187730660	9120	9130	9140	9120	62
512	20240314	123900	187164580	9130	9130	9130	9130	0
513	20240314	123800	187164580	9130	9130	9130	9130	1
514	20240314	123700	187155450	9120	9120	9120	9120	0
515	20240314	123600	187155450	9120	9120	9120	9120	1
516	20240314	123500	187146330	9120	9120	9120	9120	1
517	20240314	123400	187137210	9130	9120	9130	9120	3
518	20240314	123300	187109830	9120	9120	9120	9120	5
519	20240314	123200	187064230	9120	9120	9120	9120	4
520	20240314	123100	187027750	9130	9120	9130	9120	12
521	20240314	123000	186918290	9100	9100	9100	9100	2
522	20240314	122900	186900090	9130	9130	9130	9130	1
523	20240314	122800	186890960	9080	9090	9090	9080	64
524	20240314	122700	186309740	9140	9140	9140	9140	0
525	20240314	122600	186309740	9140	9140	9140	9140	0
526	20240314	122500	186309740	9140	9140	9140	9140	0
527	20240314	122400	186309740	9140	9140	9140	9140	0
528	20240314	122300	186309740	9140	9140	9140	9140	10
529	20240314	122200	186218340	9140	9140	9140	9140	0
530	20240314	122100	186218340	9140	9140	9140	9140	0
531	20240314	122000	186218340	9140	9140	9140	9140	0
532	20240314	121900	186218340	9140	9140	9140	9140	1
533	20240314	121800	186209200	9130	9120	9130	9120	362
534	20240314	121700	182904580	9140	9120	9140	9120	2
535	20240314	121600	182886320	9140	9120	9140	9120	55
536	20240314	121500	182384290	9120	9110	9120	9110	817
537	20240314	121400	174941100	9110	9110	9110	9110	72
538	20240314	121300	174285180	9110	9090	9120	9080	1591
539	20240314	121200	159813080	9130	9090	9130	9090	100
540	20240314	121100	158902090	9130	9130	9130	9130	1
541	20240314	121000	158892960	9140	9140	9140	9140	0
542	20240314	120900	158892960	9140	9130	9140	9130	2
543	20240314	120800	158874690	9140	9140	9140	9140	0
544	20240314	120700	158874690	9140	9140	9140	9140	0
545	20240314	120600	158874690	9140	9140	9140	9140	0
546	20240314	120500	158874690	9140	9130	9140	9130	2
547	20240314	120400	158856420	9140	9130	9140	9130	26
548	20240314	120300	158619030	9130	9090	9130	9090	11
549	20240314	120200	158519000	9090	9100	9100	9090	35
550	20240314	120100	158200800	9130	9130	9130	9130	0
551	20240314	120000	158200800	9130	9130	9130	9130	0
552	20240314	115900	158200800	9130	9130	9130	9130	0
553	20240314	115800	158200800	9130	9130	9130	9130	0
554	20240314	115700	158200800	9130	9090	9130	9090	41
555	20240314	115600	157828070	9090	9090	9090	9090	10
556	20240314	115500	157737170	9090	9090	9090	9090	30
557	20240314	115400	157464470	9130	9090	9130	9090	54
558	20240314	115300	156973570	9100	9100	9100	9100	50
559	20240314	115200	156518570	9090	9100	9100	9090	259
560	20240314	115100	154164160	9150	9150	9150	9150	0
561	20240314	115000	154164160	9150	9150	9150	9150	0
562	20240314	114900	154164160	9150	9150	9150	9150	0
563	20240314	114800	154164160	9150	9150	9150	9150	0
564	20240314	114700	154164160	9150	9150	9150	9150	0
565	20240314	114600	154164160	9150	9150	9150	9150	0
566	20240314	114500	154164160	9150	9140	9150	9140	8
567	20240314	114400	154091030	9140	9140	9140	9140	1
568	20240314	114300	154081890	9120	9120	9120	9120	0
569	20240314	114200	154081890	9120	9120	9120	9120	200
570	20240314	114100	152257890	9120	9120	9120	9080	34
571	20240314	114000	151948690	9120	9120	9120	9120	29
572	20240314	113900	151684210	9120	9120	9120	9120	0
573	20240314	113800	151684210	9120	9090	9120	9080	88
574	20240314	113700	150884630	9100	9100	9100	9100	113
575	20240314	113600	149856330	9120	9120	9120	9120	0
576	20240314	113500	149856330	9120	9120	9120	9120	10
577	20240314	113400	149765130	9120	9120	9120	9120	0
578	20240314	113300	149765130	9120	9120	9120	9120	0
579	20240314	113200	149765130	9120	9120	9120	9120	0
580	20240314	113100	149765130	9120	9120	9120	9120	0
581	20240314	113000	149765130	9120	9120	9120	9120	0
582	20240314	112900	149765130	9120	9120	9120	9120	0
583	20240314	112800	149765130	9120	9120	9120	9120	0
584	20240314	112700	149765130	9120	9110	9120	9110	22
585	20240314	112600	149564500	9100	9100	9100	9100	1
586	20240314	112500	149555400	9090	9090	9090	9090	30
587	20240314	112400	149282700	9090	9100	9100	9090	195
588	20240314	112300	147509620	9120	9120	9120	9120	0
589	20240314	112200	147509620	9120	9120	9120	9120	0
590	20240314	112100	147509620	9120	9120	9120	9120	0
591	20240314	112000	147509620	9120	9120	9120	9120	0
592	20240314	111900	147509620	9120	9120	9120	9120	0
593	20240314	111800	147509620	9120	9120	9120	9120	0
594	20240314	111700	147509620	9120	9120	9120	9120	0
595	20240314	111600	147509620	9120	9120	9120	9120	0
596	20240314	111500	147509620	9120	9120	9120	9120	0
597	20240314	111400	147509620	9120	9120	9120	9120	0
598	20240314	111300	147509620	9120	9120	9120	9120	0
599	20240314	111200	147509620	9120	9110	9120	9110	80
600	20240314	111100	146780790	9110	9110	9110	9110	0
601	20240314	111000	146780790	9110	9110	9110	9110	0
602	20240314	110900	146780790	9110	9110	9110	9110	0
603	20240314	110800	146780790	9110	9110	9110	9110	0
604	20240314	110700	146780790	9110	9100	9110	9100	80
605	20240314	110600	146052740	9060	9060	9060	9060	376
606	20240314	110500	142646180	9070	9070	9070	9070	30
607	20240314	110400	142374080	9110	9110	9110	9110	1
608	20240314	110300	142364970	9060	9080	9080	9060	562
609	20240314	110200	137270610	9110	9110	9110	9110	0
610	20240314	110100	137270610	9110	9110	9110	9110	0
611	20240314	110000	137270610	9110	9080	9110	9080	26
612	20240314	105900	137034500	9120	9070	9120	9070	157
613	20240314	105800	135610460	9080	9090	9090	9080	643
614	20240314	105700	129771100	9130	9090	9130	9090	2
615	20240314	105600	129752880	9100	9130	9130	9100	895
616	20240314	105500	121604970	9150	9150	9150	9150	0
617	20240314	105400	121604970	9150	9150	9150	9150	5
618	20240314	105300	121559220	9150	9150	9150	9150	0
619	20240314	105200	121559220	9150	9150	9150	9150	0
620	20240314	105100	121559220	9150	9150	9150	9150	0
621	20240314	105000	121559220	9150	9150	9150	9150	0
622	20240314	104900	121559220	9150	9150	9150	9150	0
623	20240314	104800	121559220	9150	9150	9150	9150	0
624	20240314	104700	121559220	9150	9150	9150	9150	0
625	20240314	104600	121559220	9150	9150	9150	9150	0
626	20240314	104500	121559220	9150	9150	9150	9140	5
627	20240314	104400	121513480	9140	9140	9140	9140	1
628	20240314	104300	121504340	9120	9130	9130	9120	30
629	20240314	104200	121230450	9130	9130	9130	9130	1
630	20240314	104100	121221320	9130	9130	9130	9130	1
631	20240314	104000	121212190	9140	9140	9140	9140	30
632	20240314	103900	120937990	9130	9130	9130	9130	1
633	20240314	103800	120928860	9140	9110	9140	9110	104
634	20240314	103700	119979420	9110	9120	9120	9110	554
635	20240314	103600	114931980	9150	9140	9150	9140	10
636	20240314	103500	114840570	9150	9110	9150	9110	259
637	20240314	103400	112479160	9110	9110	9110	9110	0
638	20240314	103300	112479160	9110	9110	9110	9110	40
639	20240314	103200	112114760	9110	9110	9110	9110	0
640	20240314	103100	112114760	9110	9110	9110	9110	0
641	20240314	103000	112114760	9110	9110	9110	9110	100
642	20240314	102900	111203760	9100	9100	9100	9100	0
643	20240314	102800	111203760	9100	9100	9100	9100	9
644	20240314	102700	111121860	9110	9110	9110	9110	280
645	20240314	102600	108571060	9110	9120	9120	9110	138
646	20240314	102500	107312780	9120	9120	9120	9120	543
647	20240314	102400	102360620	9130	9130	9130	9130	111
648	20240314	102300	101347190	9200	9200	9200	9200	0
649	20240314	102200	101347190	9200	9200	9200	9200	0
650	20240314	102100	101347190	9200	9200	9200	9200	0
651	20240314	102000	101347190	9200	9200	9200	9200	0
652	20240314	101900	101347190	9200	9170	9200	9170	20
653	20240314	101800	101163520	9200	9180	9200	9180	11
654	20240314	101700	101062360	9190	9170	9190	9170	197
655	20240314	101600	99252250	9190	9130	9190	9120	165
656	20240314	101500	97744040	9130	9130	9130	9130	560
657	20240314	101400	92631240	9140	9140	9140	9140	0
658	20240314	101300	92631240	9140	9140	9140	9140	0
659	20240314	101200	92631240	9140	9140	9140	9140	0
660	20240314	101100	92631240	9140	9150	9150	9140	333
661	20240314	101000	89586330	9200	9190	9200	9190	5
662	20240314	100900	89540350	9200	9200	9200	9200	0
663	20240314	100800	89540350	9200	9200	9200	9200	0
664	20240314	100700	89540350	9200	9200	9200	9200	0
665	20240314	100600	89540350	9200	9200	9200	9200	0
666	20240314	100500	89540350	9200	9200	9200	9200	0
667	20240314	100400	89540350	9200	9200	9200	9200	0
668	20240314	100300	89540350	9200	9200	9200	9200	0
669	20240314	100200	89540350	9200	9200	9200	9200	0
670	20240314	100100	89540350	9200	9160	9200	9160	3
671	20240314	100000	89512830	9170	9170	9170	9170	60
672	20240314	095900	88962630	9200	9200	9200	9200	0
673	20240314	095800	88962630	9200	9200	9200	9200	0
674	20240314	095700	88962630	9200	9180	9200	9180	7
675	20240314	095600	88898340	9180	9180	9180	9180	6
676	20240314	095500	88843260	9200	9190	9200	9190	5
677	20240314	095400	88797300	9200	9180	9200	9180	33
678	20240314	095300	88494010	9170	9180	9190	9170	102
679	20240314	095200	87556820	9190	9150	9190	9140	97
680	20240314	095100	86668880	9190	9190	9190	9190	0
681	20240314	095000	86668880	9190	9170	9190	9170	66
682	20240314	094900	86062880	9180	9180	9180	9180	0
683	20240314	094800	86062880	9180	9170	9180	9170	50
684	20240314	094700	85604170	9180	9140	9180	9140	158
685	20240314	094600	84157930	9140	9150	9150	9140	633
686	20240314	094500	78368210	9160	9170	9180	9160	123
687	20240314	094400	77240680	9190	9190	9190	9190	0
688	20240314	094300	77240680	9190	9190	9190	9190	0
689	20240314	094200	77240680	9190	9180	9190	9150	498
690	20240314	094100	72682980	9180	9190	9190	9180	6
691	20240314	094000	72627890	9180	9180	9190	9180	142
692	20240314	093900	71323380	9180	9180	9180	9180	1
693	20240314	093800	71314200	9150	9190	9190	9140	414
694	20240314	093700	67524400	9160	9160	9160	9160	0
695	20240314	093600	67524400	9160	9170	9170	9160	53
696	20240314	093500	67038410	9190	9190	9190	9170	36
697	20240314	093400	66707720	9190	9170	9190	9170	113
698	20240314	093300	65671150	9170	9170	9170	9170	1
699	20240314	093200	65661980	9170	9160	9170	9160	45
700	20240314	093100	65249480	9160	9180	9180	9160	113
701	20240314	093000	64212280	9180	9180	9180	9180	14
702	20240314	092900	64083760	9180	9180	9180	9180	1
703	20240314	092800	64074580	9160	9160	9160	9160	1
704	20240314	092700	64065420	9190	9160	9190	9160	36
705	20240314	092600	63735630	9190	9190	9190	9170	2210
706	20240314	092500	43438640	9200	9240	9240	9190	717
707	20240314	092400	36841310	9240	9240	9240	9240	5
708	20240314	092300	36795110	9240	9210	9240	9210	230
709	20240314	092200	34676780	9210	9220	9220	9210	51
710	20240314	092100	34206570	9230	9230	9230	9230	0
711	20240314	092000	34206570	9230	9230	9230	9230	14
712	20240314	091900	34077350	9230	9230	9230	9230	0
713	20240314	091800	34077350	9230	9230	9230	9230	0
714	20240314	091700	34077350	9230	9230	9230	9230	0
715	20240314	091600	34077350	9230	9230	9230	9230	7
716	20240314	091500	34012740	9240	9240	9240	9240	14
717	20240314	091400	33883380	9240	9190	9240	9190	39
718	20240314	091300	33524420	9270	9240	9270	9180	337
719	20240314	091200	30429120	9240	9230	9280	9200	847
720	20240314	091100	22627160	9290	9260	9310	9220	954
721	20240314	091000	13808430	9260	9310	9310	9260	214
722	20240314	090900	11825750	9280	9350	9370	9250	447
723	20240314	090800	7674460	9420	9420	9420	9420	0
724	20240314	090700	7674460	9420	9420	9420	9420	0
725	20240314	090600	7674460	9420	9420	9420	9420	0
726	20240314	090500	7674460	9420	9420	9420	9420	14
727	20240314	090400	7542580	9360	9370	9370	9360	25
728	20240314	090300	7308360	9440	9440	9440	9440	0
729	20240314	090200	7308360	9440	9380	9440	9380	101
730	20240314	090100	6360920	9380	9380	9380	9380	0
731	20240314	090000	6360920	9380	9450	9450	9380	674