KissMeData/142280/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	202100	122273655	4155	4155	4155	4155	1766
3	20240319	202000	122273655	4155	4155	4155	4155	0
4	20240319	201900	122273655	4155	4155	4155	4155	0
5	20240319	201800	122273655	4155	4155	4155	4155	0
6	20240319	201700	122273655	4155	4155	4155	4155	0
7	20240319	201600	122273655	4155	4155	4155	4155	0
8	20240319	201500	122273655	4155	4155	4155	4155	0
9	20240319	201400	122273655	4155	4155	4155	4155	0
10	20240319	201300	122273655	4155	4155	4155	4155	0
11	20240319	201200	122273655	4155	4155	4155	4155	0
12	20240319	201100	122273655	4155	4155	4155	4155	0
13	20240319	201000	122273655	4155	4155	4155	4155	0
14	20240319	200900	122273655	4155	4155	4155	4155	0
15	20240319	200800	122273655	4155	4155	4155	4155	0
16	20240319	200700	122273655	4155	4155	4155	4155	0
17	20240319	200600	122273655	4155	4155	4155	4155	0
18	20240319	200500	122273655	4155	4155	4155	4155	0
19	20240319	200400	122273655	4155	4155	4155	4155	0
20	20240319	200300	122273655	4155	4155	4155	4155	0
21	20240319	200200	122273655	4155	4155	4155	4155	0
22	20240319	200100	122273655	4155	4155	4155	4155	0
23	20240319	200000	122273655	4155	4155	4155	4155	0
24	20240319	195900	122273655	4155	4155	4155	4155	0
25	20240319	195800	122273655	4155	4155	4155	4155	0
26	20240319	195700	122273655	4155	4155	4155	4155	0
27	20240319	195600	122273655	4155	4155	4155	4155	0
28	20240319	195500	122273655	4155	4155	4155	4155	0
29	20240319	195400	122273655	4155	4155	4155	4155	0
30	20240319	195300	122273655	4155	4155	4155	4155	0
31	20240319	195200	122273655	4155	4155	4155	4155	0
32	20240319	195100	122273655	4155	4155	4155	4155	1766
33	20240319	195000	122273655	4155	4155	4155	4155	0
34	20240319	194900	122273655	4155	4155	4155	4155	0
35	20240319	194800	122273655	4155	4155	4155	4155	0
36	20240319	194700	122273655	4155	4155	4155	4155	0
37	20240319	194600	122273655	4155	4155	4155	4155	0
38	20240319	194500	122273655	4155	4155	4155	4155	0
39	20240319	194400	122273655	4155	4155	4155	4155	0
40	20240319	194300	122273655	4155	4155	4155	4155	0
41	20240319	194200	122273655	4155	4155	4155	4155	0
42	20240319	194100	122273655	4155	4155	4155	4155	0
43	20240319	194000	122273655	4155	4155	4155	4155	0
44	20240319	193900	122273655	4155	4155	4155	4155	0
45	20240319	193800	122273655	4155	4155	4155	4155	0
46	20240319	193700	122273655	4155	4155	4155	4155	0
47	20240319	193600	122273655	4155	4155	4155	4155	0
48	20240319	193500	122273655	4155	4155	4155	4155	0
49	20240319	193400	122273655	4155	4155	4155	4155	0
50	20240319	193300	122273655	4155	4155	4155	4155	0
51	20240319	193200	122273655	4155	4155	4155	4155	0
52	20240319	193100	122273655	4155	4155	4155	4155	0
53	20240319	193000	122273655	4155	4155	4155	4155	0
54	20240319	192900	122273655	4155	4155	4155	4155	0
55	20240319	192800	122273655	4155	4155	4155	4155	0
56	20240319	192700	122273655	4155	4155	4155	4155	0
57	20240319	192600	122273655	4155	4155	4155	4155	0
58	20240319	192500	122273655	4155	4155	4155	4155	0
59	20240319	192400	122273655	4155	4155	4155	4155	0
60	20240319	192300	122273655	4155	4155	4155	4155	0
61	20240319	192200	122273655	4155	4155	4155	4155	0
62	20240319	192100	122273655	4155	4155	4155	4155	1766
63	20240319	192000	122273655	4155	4155	4155	4155	0
64	20240319	191900	122273655	4155	4155	4155	4155	0
65	20240319	191800	122273655	4155	4155	4155	4155	0
66	20240319	191700	122273655	4155	4155	4155	4155	0
67	20240319	191600	122273655	4155	4155	4155	4155	0
68	20240319	191500	122273655	4155	4155	4155	4155	0
69	20240319	191400	122273655	4155	4155	4155	4155	0
70	20240319	191300	122273655	4155	4155	4155	4155	0
71	20240319	191200	122273655	4155	4155	4155	4155	0
72	20240319	191100	122273655	4155	4155	4155	4155	0
73	20240319	191000	122273655	4155	4155	4155	4155	0
74	20240319	190900	122273655	4155	4155	4155	4155	0
75	20240319	190800	122273655	4155	4155	4155	4155	0
76	20240319	190700	122273655	4155	4155	4155	4155	0
77	20240319	190600	122273655	4155	4155	4155	4155	0
78	20240319	190500	122273655	4155	4155	4155	4155	0
79	20240319	190400	122273655	4155	4155	4155	4155	0
80	20240319	190300	122273655	4155	4155	4155	4155	0
81	20240319	190200	122273655	4155	4155	4155	4155	0
82	20240319	190100	122273655	4155	4155	4155	4155	0
83	20240319	190000	122273655	4155	4155	4155	4155	0
84	20240319	185900	122273655	4155	4155	4155	4155	0
85	20240319	185800	122273655	4155	4155	4155	4155	0
86	20240319	185700	122273655	4155	4155	4155	4155	0
87	20240319	185600	122273655	4155	4155	4155	4155	0
88	20240319	185500	122273655	4155	4155	4155	4155	0
89	20240319	185400	122273655	4155	4155	4155	4155	0
90	20240319	185300	122273655	4155	4155	4155	4155	0
91	20240319	185200	122273655	4155	4155	4155	4155	0
92	20240319	185100	122273655	4155	4155	4155	4155	1766
93	20240319	185000	122273655	4155	4155	4155	4155	0
94	20240319	184900	122273655	4155	4155	4155	4155	0
95	20240319	184800	122273655	4155	4155	4155	4155	0
96	20240319	184700	122273655	4155	4155	4155	4155	0
97	20240319	184600	122273655	4155	4155	4155	4155	0
98	20240319	184500	122273655	4155	4155	4155	4155	0
99	20240319	184400	122273655	4155	4155	4155	4155	0
100	20240319	184300	122273655	4155	4155	4155	4155	0
101	20240319	184200	122273655	4155	4155	4155	4155	0
102	20240319	184100	122273655	4155	4155	4155	4155	0
103	20240319	184000	122273655	4155	4155	4155	4155	0
104	20240319	183900	122273655	4155	4155	4155	4155	0
105	20240319	183800	122273655	4155	4155	4155	4155	0
106	20240319	183700	122273655	4155	4155	4155	4155	0
107	20240319	183600	122273655	4155	4155	4155	4155	0
108	20240319	183500	122273655	4155	4155	4155	4155	0
109	20240319	183400	122273655	4155	4155	4155	4155	0
110	20240319	183300	122273655	4155	4155	4155	4155	0
111	20240319	183200	122273655	4155	4155	4155	4155	0
112	20240319	183100	122273655	4155	4155	4155	4155	0
113	20240319	183000	122273655	4155	4155	4155	4155	0
114	20240319	182900	122273655	4155	4155	4155	4155	0
115	20240319	182800	122273655	4155	4155	4155	4155	0
116	20240319	182700	122273655	4155	4155	4155	4155	0
117	20240319	182600	122273655	4155	4155	4155	4155	0
118	20240319	182500	122273655	4155	4155	4155	4155	0
119	20240319	182400	122273655	4155	4155	4155	4155	0
120	20240319	182300	122273655	4155	4155	4155	4155	0
121	20240319	182200	122273655	4155	4155	4155	4155	0
122	20240319	182100	122273655	4155	4155	4155	4155	1766
123	20240319	182000	122273655	4155	4155	4155	4155	0
124	20240319	181900	122273655	4155	4155	4155	4155	0
125	20240319	181800	122273655	4155	4155	4155	4155	0
126	20240319	181700	122273655	4155	4155	4155	4155	0
127	20240319	181600	122273655	4155	4155	4155	4155	0
128	20240319	181500	122273655	4155	4155	4155	4155	0
129	20240319	181400	122273655	4155	4155	4155	4155	0
130	20240319	181300	122273655	4155	4155	4155	4155	0
131	20240319	181200	122273655	4155	4155	4155	4155	0
132	20240319	181100	122273655	4155	4155	4155	4155	0
133	20240319	181000	122273655	4155	4155	4155	4155	0
134	20240319	180900	122273655	4155	4155	4155	4155	0
135	20240319	180800	122273655	4155	4155	4155	4155	0
136	20240319	180700	122273655	4155	4155	4155	4155	0
137	20240319	180600	122273655	4155	4155	4155	4155	0
138	20240319	180500	122273655	4155	4155	4155	4155	0
139	20240319	180400	122273655	4155	4155	4155	4155	0
140	20240319	180300	122273655	4155	4155	4155	4155	0
141	20240319	180200	122273655	4155	4155	4155	4155	0
142	20240319	180100	122273655	4155	4155	4155	4155	0
143	20240319	180000	122273655	4155	4155	4155	4155	0
144	20240319	175900	122273655	4155	4155	4155	4155	0
145	20240319	175800	122273655	4155	4155	4155	4155	0
146	20240319	175700	122273655	4155	4155	4155	4155	0
147	20240319	175600	122273655	4155	4155	4155	4155	0
148	20240319	175500	122273655	4155	4155	4155	4155	0
149	20240319	175400	122273655	4155	4155	4155	4155	0
150	20240319	175300	122273655	4155	4155	4155	4155	0
151	20240319	175200	122273655	4155	4155	4155	4155	0
152	20240319	175100	122273655	4155	4155	4155	4155	1766
153	20240319	175000	122273655	4155	4155	4155	4155	0
154	20240319	174900	122273655	4155	4155	4155	4155	0
155	20240319	174800	122273655	4155	4155	4155	4155	0
156	20240319	174700	122273655	4155	4155	4155	4155	0
157	20240319	174600	122273655	4155	4155	4155	4155	0
158	20240319	174500	122273655	4155	4155	4155	4155	0
159	20240319	174400	122273655	4155	4155	4155	4155	0
160	20240319	174300	122273655	4155	4155	4155	4155	0
161	20240319	174200	122273655	4155	4155	4155	4155	0
162	20240319	174100	122273655	4155	4155	4155	4155	0
163	20240319	174000	122273655	4155	4155	4155	4155	0
164	20240319	173900	122273655	4155	4155	4155	4155	0
165	20240319	173800	122273655	4155	4155	4155	4155	0
166	20240319	173700	122273655	4155	4155	4155	4155	0
167	20240319	173600	122273655	4155	4155	4155	4155	0
168	20240319	173500	122273655	4155	4155	4155	4155	0
169	20240319	173400	122273655	4155	4155	4155	4155	0
170	20240319	173300	122273655	4155	4155	4155	4155	0
171	20240319	173200	122273655	4155	4155	4155	4155	0
172	20240319	173100	122273655	4155	4155	4155	4155	0
173	20240319	173000	122273655	4155	4155	4155	4155	0
174	20240319	172900	122273655	4155	4155	4155	4155	0
175	20240319	172800	122273655	4155	4155	4155	4155	0
176	20240319	172700	122273655	4155	4155	4155	4155	0
177	20240319	172600	122273655	4155	4155	4155	4155	0
178	20240319	172500	122273655	4155	4155	4155	4155	0
179	20240319	172400	122273655	4155	4155	4155	4155	0
180	20240319	172300	122273655	4155	4155	4155	4155	0
181	20240319	172200	122273655	4155	4155	4155	4155	0
182	20240319	172100	122273655	4155	4155	4155	4155	1766
183	20240319	172000	122273655	4155	4155	4155	4155	0
184	20240319	171900	122273655	4155	4155	4155	4155	0
185	20240319	171800	122273655	4155	4155	4155	4155	0
186	20240319	171700	122273655	4155	4155	4155	4155	0
187	20240319	171600	122273655	4155	4155	4155	4155	0
188	20240319	171500	122273655	4155	4155	4155	4155	0
189	20240319	171400	122273655	4155	4155	4155	4155	0
190	20240319	171300	122273655	4155	4155	4155	4155	0
191	20240319	171200	122273655	4155	4155	4155	4155	0
192	20240319	171100	122273655	4155	4155	4155	4155	0
193	20240319	171000	122273655	4155	4155	4155	4155	0
194	20240319	170900	122273655	4155	4155	4155	4155	0
195	20240319	170800	122273655	4155	4155	4155	4155	0
196	20240319	170700	122273655	4155	4155	4155	4155	0
197	20240319	170600	122273655	4155	4155	4155	4155	0
198	20240319	170500	122273655	4155	4155	4155	4155	0
199	20240319	170400	122273655	4155	4155	4155	4155	0
200	20240319	170300	122273655	4155	4155	4155	4155	0
201	20240319	170200	122273655	4155	4155	4155	4155	0
202	20240319	170100	122273655	4155	4155	4155	4155	0
203	20240319	170000	122273655	4155	4155	4155	4155	0
204	20240319	165900	122273655	4155	4155	4155	4155	0
205	20240319	165800	122273655	4155	4155	4155	4155	0
206	20240319	165700	122273655	4155	4155	4155	4155	0
207	20240319	165600	122273655	4155	4155	4155	4155	0
208	20240319	165500	122273655	4155	4155	4155	4155	0
209	20240319	165400	122273655	4155	4155	4155	4155	0
210	20240319	165300	122273655	4155	4155	4155	4155	0
211	20240319	165200	122273655	4155	4155	4155	4155	0
212	20240319	165100	122273655	4155	4155	4155	4155	1766
213	20240319	165000	122273655	4155	4155	4155	4155	0
214	20240319	164900	122273655	4155	4155	4155	4155	0
215	20240319	164800	122273655	4155	4155	4155	4155	0
216	20240319	164700	122273655	4155	4155	4155	4155	0
217	20240319	164600	122273655	4155	4155	4155	4155	0
218	20240319	164500	122273655	4155	4155	4155	4155	0
219	20240319	164400	122273655	4155	4155	4155	4155	0
220	20240319	164300	122273655	4155	4155	4155	4155	0
221	20240319	164200	122273655	4155	4155	4155	4155	0
222	20240319	164100	122273655	4155	4155	4155	4155	0
223	20240319	164000	122273655	4155	4155	4155	4155	0
224	20240319	163900	122273655	4155	4155	4155	4155	0
225	20240319	163800	122273655	4155	4155	4155	4155	0
226	20240319	163700	122273655	4155	4155	4155	4155	0
227	20240319	163600	122273655	4155	4155	4155	4155	0
228	20240319	163500	122273655	4155	4155	4155	4155	0
229	20240319	163400	122273655	4155	4155	4155	4155	0
230	20240319	163300	122273655	4155	4155	4155	4155	0
231	20240319	163200	122273655	4155	4155	4155	4155	0
232	20240319	163100	122273655	4155	4155	4155	4155	0
233	20240319	163000	122273655	4155	4155	4155	4155	0
234	20240319	162900	122273655	4155	4155	4155	4155	0
235	20240319	162800	122273655	4155	4155	4155	4155	0
236	20240319	162700	122273655	4155	4155	4155	4155	0
237	20240319	162600	122273655	4155	4155	4155	4155	0
238	20240319	162500	122273655	4155	4155	4155	4155	0
239	20240319	162400	122273655	4155	4155	4155	4155	0
240	20240319	162300	122273655	4155	4155	4155	4155	0
241	20240319	162200	122273655	4155	4155	4155	4155	0
242	20240319	162100	122273655	4155	4155	4155	4155	1766
243	20240319	162000	122273655	4155	4155	4155	4155	0
244	20240319	161900	122273655	4155	4155	4155	4155	0
245	20240319	161800	122273655	4155	4155	4155	4155	0
246	20240319	161700	122273655	4155	4155	4155	4155	0
247	20240319	161600	122273655	4155	4155	4155	4155	0
248	20240319	161500	122273655	4155	4155	4155	4155	0
249	20240319	161400	122273655	4155	4155	4155	4155	0
250	20240319	161300	122273655	4155	4155	4155	4155	0
251	20240319	161200	122273655	4155	4155	4155	4155	0
252	20240319	161100	122273655	4155	4155	4155	4155	0
253	20240319	161000	122273655	4155	4155	4155	4155	0
254	20240319	160900	122273655	4155	4155	4155	4155	0
255	20240319	160800	122273655	4155	4155	4155	4155	0
256	20240319	160700	122273655	4155	4155	4155	4155	0
257	20240319	160600	122273655	4155	4155	4155	4155	0
258	20240319	160500	122273655	4155	4155	4155	4155	0
259	20240319	160400	122273655	4155	4155	4155	4155	0
260	20240319	160300	122273655	4155	4155	4155	4155	0
261	20240319	160200	122273655	4155	4155	4155	4155	0
262	20240319	160100	122273655	4155	4155	4155	4155	0
263	20240319	160000	122273655	4155	4155	4155	4155	0
264	20240319	155900	122273655	4155	4155	4155	4155	0
265	20240319	155800	122273655	4155	4155	4155	4155	0
266	20240319	155700	122273655	4155	4155	4155	4155	0
267	20240319	155600	122273655	4155	4155	4155	4155	0
268	20240319	155500	122273655	4155	4155	4155	4155	0
269	20240319	155400	122273655	4155	4155	4155	4155	0
270	20240319	155300	122273655	4155	4155	4155	4155	0
271	20240319	155200	122273655	4155	4155	4155	4155	0
272	20240319	155100	122273655	4155	4155	4155	4155	1766
273	20240319	155000	122273655	4155	4155	4155	4155	0
274	20240319	154900	122273655	4155	4155	4155	4155	0
275	20240319	154800	122273655	4155	4155	4155	4155	0
276	20240319	154700	122273655	4155	4155	4155	4155	0
277	20240319	154600	122273655	4155	4155	4155	4155	0
278	20240319	154500	122273655	4155	4155	4155	4155	0
279	20240319	154400	122273655	4155	4155	4155	4155	0
280	20240319	154300	122273655	4155	4155	4155	4155	0
281	20240319	154200	122273655	4155	4155	4155	4155	0
282	20240319	154100	122273655	4155	4155	4155	4155	0
283	20240319	154000	122273655	4155	4155	4155	4155	0
284	20240319	153900	122273655	4155	4155	4155	4155	0
285	20240319	153800	122273655	4155	4155	4155	4155	0
286	20240319	153700	122273655	4155	4155	4155	4155	0
287	20240319	153600	122273655	4155	4155	4155	4155	0
288	20240319	153500	122273655	4155	4155	4155	4155	0
289	20240319	153400	122273655	4155	4155	4155	4155	0
290	20240319	153300	122273655	4155	4155	4155	4155	0
291	20240319	153200	122273655	4155	4155	4155	4155	0
292	20240319	153100	122273655	4155	4155	4155	4155	0
293	20240319	153000	122273655	4155	4155	4155	4155	1766
294	20240319	152900	114935925	4155	4155	4155	4155	0
295	20240319	152800	114935925	4155	4155	4155	4155	0
296	20240319	152700	114935925	4155	4155	4155	4155	0
297	20240319	152600	114935925	4155	4155	4155	4155	0
298	20240319	152500	114935925	4155	4155	4155	4155	0
299	20240319	152400	114935925	4155	4155	4155	4155	0
300	20240319	152300	114935925	4155	4155	4155	4155	0
301	20240319	152200	114935925	4155	4155	4155	4155	0
302	20240319	152100	114935925	4155	4155	4155	4155	0
303	20240319	152000	114935925	4155	4155	4155	4155	0
304	20240319	151900	114935925	4155	4155	4155	4155	0
305	20240319	151800	114935925	4155	4155	4155	4155	5
306	20240319	151700	114915150	4160	4155	4160	4155	121
307	20240319	151600	114412290	4155	4155	4155	4155	9
308	20240319	151500	114374895	4160	4160	4160	4160	0
309	20240319	151400	114374895	4160	4160	4160	4160	0
310	20240319	151300	114374895	4160	4160	4160	4160	0
311	20240319	151200	114374895	4160	4160	4160	4160	1
312	20240319	151100	114370735	4160	4160	4160	4160	0
313	20240319	151000	114370735	4160	4160	4160	4160	54
314	20240319	150900	114146095	4160	4160	4160	4160	0
315	20240319	150800	114146095	4160	4160	4160	4160	0
316	20240319	150700	114146095	4160	4160	4160	4160	0
317	20240319	150600	114146095	4160	4160	4160	4160	51
318	20240319	150500	113933935	4160	4160	4160	4160	39
319	20240319	150400	113771695	4160	4160	4160	4160	14
320	20240319	150300	113713455	4155	4155	4155	4155	0
321	20240319	150200	113713455	4155	4155	4155	4155	0
322	20240319	150100	113713455	4155	4155	4155	4155	0
323	20240319	150000	113713455	4155	4155	4155	4155	0
324	20240319	145900	113713455	4155	4155	4155	4155	0
325	20240319	145800	113713455	4155	4155	4155	4155	0
326	20240319	145700	113713455	4155	4155	4155	4155	0
327	20240319	145600	113713455	4155	4155	4155	4155	0
328	20240319	145500	113713455	4155	4155	4155	4155	0
329	20240319	145400	113713455	4155	4155	4155	4155	0
330	20240319	145300	113713455	4155	4155	4155	4155	0
331	20240319	145200	113713455	4155	4155	4155	4155	0
332	20240319	145100	113713455	4155	4155	4155	4155	0
333	20240319	145000	113713455	4155	4160	4160	4155	2381
334	20240319	144900	103820395	4155	4155	4155	4155	0
335	20240319	144800	103820395	4155	4155	4155	4155	455
336	20240319	144700	101929870	4155	4155	4155	4155	150
337	20240319	144600	101306620	4160	4160	4160	4160	0
338	20240319	144500	101306620	4160	4160	4160	4160	0
339	20240319	144400	101306620	4160	4160	4160	4160	0
340	20240319	144300	101306620	4160	4160	4160	4160	1
341	20240319	144200	101302460	4160	4160	4160	4160	224
342	20240319	144100	100370620	4160	4160	4160	4160	4
343	20240319	144000	100353980	4155	4155	4155	4155	0
344	20240319	143900	100353980	4155	4155	4155	4155	0
345	20240319	143800	100353980	4155	4155	4155	4155	0
346	20240319	143700	100353980	4155	4155	4155	4155	640
347	20240319	143600	97694780	4155	4155	4155	4155	371
348	20240319	143500	96153275	4160	4160	4160	4160	37
349	20240319	143400	95999355	4155	4155	4155	4155	0
350	20240319	143300	95999355	4155	4155	4155	4155	0
351	20240319	143200	95999355	4155	4155	4155	4155	27
352	20240319	143100	95887170	4155	4145	4160	4145	212
353	20240319	143000	95007910	4145	4145	4145	4145	58
354	20240319	142900	94767500	4140	4140	4140	4140	337
355	20240319	142800	93372320	4135	4145	4145	4130	2906
356	20240319	142700	81348875	4155	4155	4155	4155	0
357	20240319	142600	81348875	4155	4155	4155	4155	15
358	20240319	142500	81286550	4145	4145	4145	4145	224
359	20240319	142400	80358070	4155	4150	4155	4145	501
360	20240319	142300	78279610	4160	4160	4160	4160	0
361	20240319	142200	78279610	4160	4160	4160	4160	0
362	20240319	142100	78279610	4160	4160	4160	4160	0
363	20240319	142000	78279610	4160	4160	4160	4160	0
364	20240319	141900	78279610	4160	4160	4160	4160	0
365	20240319	141800	78279610	4160	4160	4160	4160	0
366	20240319	141700	78279610	4160	4160	4160	4160	0
367	20240319	141600	78279610	4160	4160	4160	4160	0
368	20240319	141500	78279610	4160	4160	4160	4160	0
369	20240319	141400	78279610	4160	4160	4160	4160	0
370	20240319	141300	78279610	4160	4160	4160	4160	0
371	20240319	141200	78279610	4160	4160	4160	4160	0
372	20240319	141100	78279610	4160	4160	4160	4160	1
373	20240319	141000	78275450	4160	4160	4160	4160	0
374	20240319	140900	78275450	4160	4160	4160	4160	0
375	20240319	140800	78275450	4160	4160	4160	4160	100
376	20240319	140700	77859450	4160	4160	4160	4160	0
377	20240319	140600	77859450	4160	4160	4160	4160	1
378	20240319	140500	77855290	4170	4170	4170	4170	0
379	20240319	140400	77855290	4170	4170	4170	4170	0
380	20240319	140300	77855290	4170	4170	4170	4170	0
381	20240319	140200	77855290	4170	4170	4170	4170	0
382	20240319	140100	77855290	4170	4170	4170	4170	0
383	20240319	140000	77855290	4170	4170	4170	4170	0
384	20240319	135900	77855290	4170	4170	4170	4170	0
385	20240319	135800	77855290	4170	4170	4170	4170	0
386	20240319	135700	77855290	4170	4170	4170	4170	0
387	20240319	135600	77855290	4170	4170	4170	4170	0
388	20240319	135500	77855290	4170	4170	4170	4170	0
389	20240319	135400	77855290	4170	4170	4170	4170	0
390	20240319	135300	77855290	4170	4170	4170	4170	0
391	20240319	135200	77855290	4170	4170	4170	4170	0
392	20240319	135100	77855290	4170	4170	4170	4170	0
393	20240319	135000	77855290	4170	4160	4170	4160	20
394	20240319	134900	77771900	4150	4150	4150	4150	0
395	20240319	134800	77771900	4150	4150	4150	4150	0
396	20240319	134700	77771900	4150	4150	4150	4150	0
397	20240319	134600	77771900	4150	4150	4150	4150	0
398	20240319	134500	77771900	4150	4150	4150	4150	0
399	20240319	134400	77771900	4150	4150	4150	4150	0
400	20240319	134300	77771900	4150	4150	4150	4150	0
401	20240319	134200	77771900	4150	4150	4150	4150	500
402	20240319	134100	75696900	4160	4160	4160	4160	0
403	20240319	134000	75696900	4160	4160	4160	4160	200
404	20240319	133900	74864900	4150	4150	4150	4150	0
405	20240319	133800	74864900	4150	4150	4150	4150	0
406	20240319	133700	74864900	4150	4155	4155	4150	1001
407	20240319	133600	70710745	4150	4150	4150	4150	1000
408	20240319	133500	66560745	4155	4155	4155	4155	0
409	20240319	133400	66560745	4155	4155	4155	4155	0
410	20240319	133300	66560745	4155	4155	4155	4155	57
411	20240319	133200	66323910	4155	4155	4155	4155	0
412	20240319	133100	66323910	4155	4155	4155	4155	0
413	20240319	133000	66323910	4155	4155	4155	4155	0
414	20240319	132900	66323910	4155	4155	4155	4155	0
415	20240319	132800	66323910	4155	4155	4155	4155	0
416	20240319	132700	66323910	4155	4155	4155	4155	32
417	20240319	132600	66190950	4155	4155	4155	4155	0
418	20240319	132500	66190950	4155	4155	4155	4155	0
419	20240319	132400	66190950	4155	4155	4155	4155	0
420	20240319	132300	66190950	4155	4155	4155	4155	0
421	20240319	132200	66190950	4155	4155	4155	4155	0
422	20240319	132100	66190950	4155	4155	4155	4155	0
423	20240319	132000	66190950	4155	4155	4155	4155	0
424	20240319	131900	66190950	4155	4155	4155	4155	0
425	20240319	131800	66190950	4155	4155	4155	4155	0
426	20240319	131700	66190950	4155	4155	4155	4155	0
427	20240319	131600	66190950	4155	4155	4155	4155	0
428	20240319	131500	66190950	4155	4155	4155	4155	0
429	20240319	131400	66190950	4155	4155	4155	4155	0
430	20240319	131300	66190950	4155	4155	4155	4155	0
431	20240319	131200	66190950	4155	4155	4155	4155	0
432	20240319	131100	66190950	4155	4155	4155	4155	50
433	20240319	131000	65983200	4155	4155	4155	4155	0
434	20240319	130900	65983200	4155	4155	4155	4155	0
435	20240319	130800	65983200	4155	4155	4155	4155	52
436	20240319	130700	65767140	4155	4155	4155	4155	0
437	20240319	130600	65767140	4155	4155	4155	4155	0
438	20240319	130500	65767140	4155	4155	4155	4155	0
439	20240319	130400	65767140	4155	4155	4155	4155	40
440	20240319	130300	65600940	4155	4155	4155	4155	5
441	20240319	130200	65580165	4155	4155	4155	4155	0
442	20240319	130100	65580165	4155	4155	4155	4155	4
443	20240319	130000	65563545	4155	4155	4155	4155	0
444	20240319	125900	65563545	4155	4155	4155	4155	0
445	20240319	125800	65563545	4155	4155	4155	4155	0
446	20240319	125700	65563545	4155	4155	4155	4155	0
447	20240319	125600	65563545	4155	4155	4155	4155	0
448	20240319	125500	65563545	4155	4155	4155	4155	0
449	20240319	125400	65563545	4155	4155	4155	4155	0
450	20240319	125300	65563545	4155	4155	4155	4155	0
451	20240319	125200	65563545	4155	4155	4155	4155	30
452	20240319	125100	65438895	4155	4155	4155	4155	0
453	20240319	125000	65438895	4155	4155	4155	4155	0
454	20240319	124900	65438895	4155	4155	4155	4155	0
455	20240319	124800	65438895	4155	4155	4155	4155	5
456	20240319	124700	65418120	4155	4155	4155	4155	2
457	20240319	124600	65409810	4155	4155	4155	4155	20
458	20240319	124500	65326710	4150	4150	4150	4150	0
459	20240319	124400	65326710	4150	4150	4150	4150	0
460	20240319	124300	65326710	4150	4150	4150	4150	0
461	20240319	124200	65326710	4150	4150	4150	4150	0
462	20240319	124100	65326710	4150	4150	4150	4150	0
463	20240319	124000	65326710	4150	4150	4150	4150	0
464	20240319	123900	65326710	4150	4150	4150	4150	1106
465	20240319	123800	60736810	4150	4155	4155	4150	945
466	20240319	123700	56814960	4155	4155	4155	4155	0
467	20240319	123600	56814960	4155	4155	4155	4155	0
468	20240319	123500	56814960	4155	4155	4155	4155	100
469	20240319	123400	56399460	4155	4155	4155	4155	0
470	20240319	123300	56399460	4155	4155	4155	4155	0
471	20240319	123200	56399460	4155	4155	4155	4155	0
472	20240319	123100	56399460	4155	4155	4155	4155	0
473	20240319	123000	56399460	4155	4155	4155	4155	0
474	20240319	122900	56399460	4155	4155	4155	4155	1139
475	20240319	122800	51666915	4155	4155	4155	4155	0
476	20240319	122700	51666915	4155	4155	4155	4155	0
477	20240319	122600	51666915	4155	4155	4155	4155	0
478	20240319	122500	51666915	4155	4155	4155	4155	0
479	20240319	122400	51666915	4155	4155	4155	4155	0
480	20240319	122300	51666915	4155	4155	4155	4155	0
481	20240319	122200	51666915	4155	4155	4155	4155	165
482	20240319	122100	50981340	4165	4165	4165	4165	0
483	20240319	122000	50981340	4165	4165	4165	4165	0
484	20240319	121900	50981340	4165	4165	4165	4165	0
485	20240319	121800	50981340	4165	4165	4165	4165	1
486	20240319	121700	50977175	4165	4165	4165	4165	0
487	20240319	121600	50977175	4165	4165	4165	4165	0
488	20240319	121500	50977175	4165	4170	4170	4165	6
489	20240319	121400	50952175	4170	4170	4170	4170	3
490	20240319	121300	50939665	4165	4165	4165	4165	1
491	20240319	121200	50935500	4165	4165	4165	4165	0
492	20240319	121100	50935500	4165	4165	4165	4165	0
493	20240319	121000	50935500	4165	4165	4165	4165	0
494	20240319	120900	50935500	4165	4165	4165	4165	0
495	20240319	120800	50935500	4165	4165	4165	4165	0
496	20240319	120700	50935500	4165	4165	4170	4165	153
497	20240319	120600	50297990	4165	4165	4165	4165	0
498	20240319	120500	50297990	4165	4165	4165	4165	9
499	20240319	120400	50260505	4165	4165	4165	4165	0
500	20240319	120300	50260505	4165	4165	4165	4165	1
501	20240319	120200	50256340	4165	4165	4165	4165	0
502	20240319	120100	50256340	4165	4165	4165	4165	0
503	20240319	120000	50256340	4165	4165	4165	4165	0
504	20240319	115900	50256340	4165	4165	4165	4165	0
505	20240319	115800	50256340	4165	4165	4165	4165	5
506	20240319	115700	50235515	4155	4155	4155	4155	0
507	20240319	115600	50235515	4155	4155	4155	4155	9
508	20240319	115500	50198120	4155	4155	4155	4155	1
509	20240319	115400	50193965	4155	4155	4155	4155	3
510	20240319	115300	50181500	4160	4165	4165	4160	699
511	20240319	115200	47273560	4165	4165	4165	4165	0
512	20240319	115100	47273560	4165	4165	4165	4165	0
513	20240319	115000	47273560	4165	4165	4165	4165	100
514	20240319	114900	46857060	4160	4160	4160	4160	0
515	20240319	114800	46857060	4160	4160	4160	4160	0
516	20240319	114700	46857060	4160	4160	4160	4160	0
517	20240319	114600	46857060	4160	4160	4160	4160	0
518	20240319	114500	46857060	4160	4160	4160	4160	0
519	20240319	114400	46857060	4160	4165	4165	4160	458
520	20240319	114300	44951715	4175	4175	4175	4175	0
521	20240319	114200	44951715	4175	4175	4175	4175	0
522	20240319	114100	44951715	4175	4175	4175	4175	0
523	20240319	114000	44951715	4175	4175	4175	4175	0
524	20240319	113900	44951715	4175	4175	4175	4175	0
525	20240319	113800	44951715	4175	4175	4175	4175	0
526	20240319	113700	44951715	4175	4175	4175	4175	0
527	20240319	113600	44951715	4175	4175	4175	4175	0
528	20240319	113500	44951715	4175	4175	4175	4175	0
529	20240319	113400	44951715	4175	4175	4175	4175	0
530	20240319	113300	44951715	4175	4175	4175	4175	0
531	20240319	113200	44951715	4175	4170	4175	4170	83
532	20240319	113100	44605560	4170	4170	4170	4170	2
533	20240319	113000	44597220	4170	4170	4170	4170	0
534	20240319	112900	44597220	4170	4170	4170	4170	0
535	20240319	112800	44597220	4170	4170	4170	4170	0
536	20240319	112700	44597220	4170	4170	4170	4170	4
537	20240319	112600	44580540	4170	4170	4170	4170	0
538	20240319	112500	44580540	4170	4170	4170	4170	0
539	20240319	112400	44580540	4170	4170	4170	4170	0
540	20240319	112300	44580540	4170	4170	4170	4170	0
541	20240319	112200	44580540	4170	4170	4170	4170	0
542	20240319	112100	44580540	4170	4170	4170	4170	0
543	20240319	112000	44580540	4170	4170	4170	4170	0
544	20240319	111900	44580540	4170	4170	4170	4170	0
545	20240319	111800	44580540	4170	4170	4170	4170	0
546	20240319	111700	44580540	4170	4170	4170	4170	0
547	20240319	111600	44580540	4170	4170	4170	4170	0
548	20240319	111500	44580540	4170	4170	4170	4170	0
549	20240319	111400	44580540	4170	4170	4170	4170	0
550	20240319	111300	44580540	4170	4170	4170	4170	0
551	20240319	111200	44580540	4170	4170	4170	4170	0
552	20240319	111100	44580540	4170	4170	4170	4170	20
553	20240319	111000	44497140	4170	4170	4170	4170	0
554	20240319	110900	44497140	4170	4170	4170	4170	0
555	20240319	110800	44497140	4170	4170	4170	4170	1
556	20240319	110700	44492970	4170	4170	4170	4170	0
557	20240319	110600	44492970	4170	4170	4170	4170	0
558	20240319	110500	44492970	4170	4170	4170	4170	0
559	20240319	110400	44492970	4170	4170	4170	4170	1
560	20240319	110300	44488800	4175	4175	4175	4175	0
561	20240319	110200	44488800	4175	4175	4175	4175	0
562	20240319	110100	44488800	4175	4175	4175	4175	0
563	20240319	110000	44488800	4175	4175	4175	4175	0
564	20240319	105900	44488800	4175	4170	4175	4170	200
565	20240319	105800	43653805	4175	4180	4180	4170	124
566	20240319	105700	43136065	4170	4170	4170	4170	2
567	20240319	105600	43127725	4165	4165	4165	4165	0
568	20240319	105500	43127725	4165	4175	4175	4165	66
569	20240319	105400	42852825	4175	4175	4175	4175	0
570	20240319	105300	42852825	4175	4175	4175	4175	0
571	20240319	105200	42852825	4175	4175	4175	4175	0
572	20240319	105100	42852825	4175	4175	4175	4175	0
573	20240319	105000	42852825	4175	4175	4175	4175	0
574	20240319	104900	42852825	4175	4175	4175	4175	0
575	20240319	104800	42852825	4175	4170	4175	4170	3
576	20240319	104700	42840310	4170	4170	4170	4170	5
577	20240319	104600	42819460	4175	4175	4175	4175	586
578	20240319	104500	40372910	4180	4170	4180	4170	674
579	20240319	104400	37559830	4170	4170	4170	4170	5
580	20240319	104300	37538980	4170	4170	4170	4170	0
581	20240319	104200	37538980	4170	4170	4170	4170	0
582	20240319	104100	37538980	4170	4170	4170	4170	0
583	20240319	104000	37538980	4170	4170	4170	4170	0
584	20240319	103900	37538980	4170	4170	4170	4170	10
585	20240319	103800	37497280	4170	4170	4170	4170	0
586	20240319	103700	37497280	4170	4160	4170	4160	7
587	20240319	103600	37468110	4165	4165	4165	4165	0
588	20240319	103500	37468110	4165	4165	4165	4165	0
589	20240319	103400	37468110	4165	4165	4165	4165	0
590	20240319	103300	37468110	4165	4155	4165	4155	12
591	20240319	103200	37418230	4160	4160	4160	4160	232
592	20240319	103100	36453110	4170	4170	4170	4170	0
593	20240319	103000	36453110	4170	4170	4170	4170	0
594	20240319	102900	36453110	4170	4170	4170	4170	0
595	20240319	102800	36453110	4170	4170	4170	4170	0
596	20240319	102700	36453110	4170	4170	4170	4170	1
597	20240319	102600	36448940	4170	4170	4170	4170	0
598	20240319	102500	36448940	4170	4170	4170	4170	0
599	20240319	102400	36448940	4170	4170	4170	4170	3
600	20240319	102300	36436430	4160	4160	4160	4160	278
601	20240319	102200	35279950	4160	4160	4160	4160	0
602	20240319	102100	35279950	4160	4160	4160	4160	0
603	20240319	102000	35279950	4160	4160	4160	4160	0
604	20240319	101900	35279950	4160	4170	4170	4160	33
605	20240319	101800	35142660	4170	4170	4170	4170	8
606	20240319	101700	35109300	4170	4170	4170	4170	0
607	20240319	101600	35109300	4170	4170	4170	4170	1
608	20240319	101500	35105130	4170	4180	4180	4170	16
609	20240319	101400	35038260	4170	4170	4170	4170	0
610	20240319	101300	35038260	4170	4170	4170	4170	0
611	20240319	101200	35038260	4170	4170	4170	4170	1
612	20240319	101100	35034090	4170	4170	4170	4170	7
613	20240319	101000	35004900	4180	4180	4180	4180	1
614	20240319	100900	35000720	4170	4170	4170	4170	1927
615	20240319	100800	26965130	4170	4165	4170	4165	40
616	20240319	100700	26798335	4155	4160	4160	4155	1215
617	20240319	100600	21745880	4165	4165	4165	4165	22
618	20240319	100500	21654250	4170	4170	4170	4170	5
619	20240319	100400	21633400	4170	4170	4170	4170	0
620	20240319	100300	21633400	4170	4170	4170	4170	15
621	20240319	100200	21570850	4170	4170	4170	4165	13
622	20240319	100100	21516645	4170	4170	4170	4170	1
623	20240319	100000	21512475	4175	4175	4175	4175	0
624	20240319	095900	21512475	4175	4175	4175	4175	0
625	20240319	095800	21512475	4175	4175	4175	4175	0
626	20240319	095700	21512475	4175	4175	4175	4175	3
627	20240319	095600	21499950	4175	4175	4175	4175	0
628	20240319	095500	21499950	4175	4175	4175	4175	1
629	20240319	095400	21495775	4180	4180	4180	4180	0
630	20240319	095300	21495775	4180	4175	4180	4175	3
631	20240319	095200	21483245	4185	4170	4185	4170	13
632	20240319	095100	21428940	4170	4170	4180	4170	7
633	20240319	095000	21399710	4170	4170	4170	4170	0
634	20240319	094900	21399710	4170	4170	4170	4170	0
635	20240319	094800	21399710	4170	4170	4170	4170	1
636	20240319	094700	21395540	4170	4170	4170	4170	1
637	20240319	094600	21391370	4170	4170	4170	4170	0
638	20240319	094500	21391370	4170	4170	4180	4170	10
639	20240319	094400	21349660	4170	4170	4170	4170	254
640	20240319	094300	20290480	4160	4160	4160	4160	0
641	20240319	094200	20290480	4160	4160	4160	4160	0
642	20240319	094100	20290480	4160	4160	4160	4160	1480
643	20240319	094000	14133680	4160	4160	4160	4160	6
644	20240319	093900	14108720	4160	4160	4160	4160	0
645	20240319	093800	14108720	4160	4180	4180	4160	1021
646	20240319	093700	9853905	4175	4175	4175	4175	0
647	20240319	093600	9853905	4175	4180	4180	4175	72
648	20240319	093500	9553300	4180	4180	4180	4180	250
649	20240319	093400	8508300	4170	4170	4170	4170	0
650	20240319	093300	8508300	4170	4170	4170	4170	0
651	20240319	093200	8508300	4170	4170	4170	4170	0
652	20240319	093100	8508300	4170	4180	4180	4170	230
653	20240319	093000	7548195	4180	4180	4180	4180	0
654	20240319	092900	7548195	4180	4180	4180	4180	0
655	20240319	092800	7548195	4180	4180	4180	4180	0
656	20240319	092700	7548195	4180	4180	4180	4180	0
657	20240319	092600	7548195	4180	4180	4180	4180	4
658	20240319	092500	7531475	4180	4180	4180	4180	1
659	20240319	092400	7527295	4185	4185	4185	4185	0
660	20240319	092300	7527295	4185	4185	4185	4185	0
661	20240319	092200	7527295	4185	4185	4185	4185	0
662	20240319	092100	7527295	4185	4195	4195	4185	266
663	20240319	092000	6414055	4195	4195	4195	4195	1
664	20240319	091900	6409860	4180	4180	4180	4180	0
665	20240319	091800	6409860	4180	4180	4180	4180	1
666	20240319	091700	6405680	4175	4175	4175	4175	0
667	20240319	091600	6405680	4175	4175	4180	4175	290
668	20240319	091500	5194880	4185	4190	4190	4185	374
669	20240319	091400	3628325	4190	4200	4200	4190	695
670	20240319	091300	712960	4215	4215	4215	4215	0
671	20240319	091200	712960	4215	4215	4215	4215	0
672	20240319	091100	712960	4215	4215	4215	4215	0
673	20240319	091000	712960	4215	4215	4215	4215	20
674	20240319	090900	628660	4215	4215	4215	4215	0
675	20240319	090800	628660	4215	4215	4215	4215	1
676	20240319	090700	624445	4215	4215	4215	4215	0
677	20240319	090600	624445	4215	4215	4215	4215	0
678	20240319	090500	624445	4215	4215	4215	4215	0
679	20240319	090400	624445	4215	4215	4215	4215	0
680	20240319	090300	624445	4215	4215	4215	4215	3
681	20240319	090200	611800	4215	4215	4215	4215	0
682	20240319	090100	611800	4215	4215	4215	4215	0
683	20240319	090000	611800	4215	4220	4220	4215	145