KissMeData/417310/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	212600	243745510	4990	4990	4990	4990	3507
3	20240318	212500	243745510	4990	4990	4990	4990	0
4	20240318	212400	243745510	4990	4990	4990	4990	0
5	20240318	212300	243745510	4990	4990	4990	4990	0
6	20240318	212200	243745510	4990	4990	4990	4990	0
7	20240318	212100	243745510	4990	4990	4990	4990	0
8	20240318	212000	243745510	4990	4990	4990	4990	0
9	20240318	211900	243745510	4990	4990	4990	4990	0
10	20240318	211800	243745510	4990	4990	4990	4990	0
11	20240318	211700	243745510	4990	4990	4990	4990	0
12	20240318	211600	243745510	4990	4990	4990	4990	0
13	20240318	211500	243745510	4990	4990	4990	4990	0
14	20240318	211400	243745510	4990	4990	4990	4990	0
15	20240318	211300	243745510	4990	4990	4990	4990	0
16	20240318	211200	243745510	4990	4990	4990	4990	0
17	20240318	211100	243745510	4990	4990	4990	4990	0
18	20240318	211000	243745510	4990	4990	4990	4990	0
19	20240318	210900	243745510	4990	4990	4990	4990	0
20	20240318	210800	243745510	4990	4990	4990	4990	0
21	20240318	210700	243745510	4990	4990	4990	4990	0
22	20240318	210600	243745510	4990	4990	4990	4990	0
23	20240318	210500	243745510	4990	4990	4990	4990	0
24	20240318	210400	243745510	4990	4990	4990	4990	0
25	20240318	210300	243745510	4990	4990	4990	4990	0
26	20240318	210200	243745510	4990	4990	4990	4990	0
27	20240318	210100	243745510	4990	4990	4990	4990	0
28	20240318	210000	243745510	4990	4990	4990	4990	0
29	20240318	205900	243745510	4990	4990	4990	4990	0
30	20240318	205800	243745510	4990	4990	4990	4990	0
31	20240318	205700	243745510	4990	4990	4990	4990	0
32	20240318	205600	243745510	4990	4990	4990	4990	3507
33	20240318	205500	243745510	4990	4990	4990	4990	0
34	20240318	205400	243745510	4990	4990	4990	4990	0
35	20240318	205300	243745510	4990	4990	4990	4990	0
36	20240318	205200	243745510	4990	4990	4990	4990	0
37	20240318	205100	243745510	4990	4990	4990	4990	0
38	20240318	205000	243745510	4990	4990	4990	4990	0
39	20240318	204900	243745510	4990	4990	4990	4990	0
40	20240318	204800	243745510	4990	4990	4990	4990	0
41	20240318	204700	243745510	4990	4990	4990	4990	0
42	20240318	204600	243745510	4990	4990	4990	4990	0
43	20240318	204500	243745510	4990	4990	4990	4990	0
44	20240318	204400	243745510	4990	4990	4990	4990	0
45	20240318	204300	243745510	4990	4990	4990	4990	0
46	20240318	204200	243745510	4990	4990	4990	4990	0
47	20240318	204100	243745510	4990	4990	4990	4990	0
48	20240318	204000	243745510	4990	4990	4990	4990	0
49	20240318	203900	243745510	4990	4990	4990	4990	0
50	20240318	203800	243745510	4990	4990	4990	4990	0
51	20240318	203700	243745510	4990	4990	4990	4990	0
52	20240318	203600	243745510	4990	4990	4990	4990	0
53	20240318	203500	243745510	4990	4990	4990	4990	0
54	20240318	203400	243745510	4990	4990	4990	4990	0
55	20240318	203300	243745510	4990	4990	4990	4990	0
56	20240318	203200	243745510	4990	4990	4990	4990	0
57	20240318	203100	243745510	4990	4990	4990	4990	0
58	20240318	203000	243745510	4990	4990	4990	4990	0
59	20240318	202900	243745510	4990	4990	4990	4990	0
60	20240318	202800	243745510	4990	4990	4990	4990	0
61	20240318	202700	243745510	4990	4990	4990	4990	0
62	20240318	202600	243745510	4990	4990	4990	4990	3507
63	20240318	202500	243745510	4990	4990	4990	4990	0
64	20240318	202400	243745510	4990	4990	4990	4990	0
65	20240318	202300	243745510	4990	4990	4990	4990	0
66	20240318	202200	243745510	4990	4990	4990	4990	0
67	20240318	202100	243745510	4990	4990	4990	4990	0
68	20240318	202000	243745510	4990	4990	4990	4990	0
69	20240318	201900	243745510	4990	4990	4990	4990	0
70	20240318	201800	243745510	4990	4990	4990	4990	0
71	20240318	201700	243745510	4990	4990	4990	4990	0
72	20240318	201600	243745510	4990	4990	4990	4990	0
73	20240318	201500	243745510	4990	4990	4990	4990	0
74	20240318	201400	243745510	4990	4990	4990	4990	0
75	20240318	201300	243745510	4990	4990	4990	4990	0
76	20240318	201200	243745510	4990	4990	4990	4990	0
77	20240318	201100	243745510	4990	4990	4990	4990	0
78	20240318	201000	243745510	4990	4990	4990	4990	0
79	20240318	200900	243745510	4990	4990	4990	4990	0
80	20240318	200800	243745510	4990	4990	4990	4990	0
81	20240318	200700	243745510	4990	4990	4990	4990	0
82	20240318	200600	243745510	4990	4990	4990	4990	0
83	20240318	200500	243745510	4990	4990	4990	4990	0
84	20240318	200400	243745510	4990	4990	4990	4990	0
85	20240318	200300	243745510	4990	4990	4990	4990	0
86	20240318	200200	243745510	4990	4990	4990	4990	0
87	20240318	200100	243745510	4990	4990	4990	4990	0
88	20240318	200000	243745510	4990	4990	4990	4990	0
89	20240318	195900	243745510	4990	4990	4990	4990	0
90	20240318	195800	243745510	4990	4990	4990	4990	0
91	20240318	195700	243745510	4990	4990	4990	4990	0
92	20240318	195600	243745510	4990	4990	4990	4990	3507
93	20240318	195500	243745510	4990	4990	4990	4990	0
94	20240318	195400	243745510	4990	4990	4990	4990	0
95	20240318	195300	243745510	4990	4990	4990	4990	0
96	20240318	195200	243745510	4990	4990	4990	4990	0
97	20240318	195100	243745510	4990	4990	4990	4990	0
98	20240318	195000	243745510	4990	4990	4990	4990	0
99	20240318	194900	243745510	4990	4990	4990	4990	0
100	20240318	194800	243745510	4990	4990	4990	4990	0
101	20240318	194700	243745510	4990	4990	4990	4990	0
102	20240318	194600	243745510	4990	4990	4990	4990	0
103	20240318	194500	243745510	4990	4990	4990	4990	0
104	20240318	194400	243745510	4990	4990	4990	4990	0
105	20240318	194300	243745510	4990	4990	4990	4990	0
106	20240318	194200	243745510	4990	4990	4990	4990	0
107	20240318	194100	243745510	4990	4990	4990	4990	0
108	20240318	194000	243745510	4990	4990	4990	4990	0
109	20240318	193900	243745510	4990	4990	4990	4990	0
110	20240318	193800	243745510	4990	4990	4990	4990	0
111	20240318	193700	243745510	4990	4990	4990	4990	0
112	20240318	193600	243745510	4990	4990	4990	4990	0
113	20240318	193500	243745510	4990	4990	4990	4990	0
114	20240318	193400	243745510	4990	4990	4990	4990	0
115	20240318	193300	243745510	4990	4990	4990	4990	0
116	20240318	193200	243745510	4990	4990	4990	4990	0
117	20240318	193100	243745510	4990	4990	4990	4990	0
118	20240318	193000	243745510	4990	4990	4990	4990	0
119	20240318	192900	243745510	4990	4990	4990	4990	0
120	20240318	192800	243745510	4990	4990	4990	4990	0
121	20240318	192700	243745510	4990	4990	4990	4990	0
122	20240318	192600	243745510	4990	4990	4990	4990	3507
123	20240318	192500	243745510	4990	4990	4990	4990	0
124	20240318	192400	243745510	4990	4990	4990	4990	0
125	20240318	192300	243745510	4990	4990	4990	4990	0
126	20240318	192200	243745510	4990	4990	4990	4990	0
127	20240318	192100	243745510	4990	4990	4990	4990	0
128	20240318	192000	243745510	4990	4990	4990	4990	0
129	20240318	191900	243745510	4990	4990	4990	4990	0
130	20240318	191800	243745510	4990	4990	4990	4990	0
131	20240318	191700	243745510	4990	4990	4990	4990	0
132	20240318	191600	243745510	4990	4990	4990	4990	0
133	20240318	191500	243745510	4990	4990	4990	4990	0
134	20240318	191400	243745510	4990	4990	4990	4990	0
135	20240318	191300	243745510	4990	4990	4990	4990	0
136	20240318	191200	243745510	4990	4990	4990	4990	0
137	20240318	191100	243745510	4990	4990	4990	4990	0
138	20240318	191000	243745510	4990	4990	4990	4990	0
139	20240318	190900	243745510	4990	4990	4990	4990	0
140	20240318	190800	243745510	4990	4990	4990	4990	0
141	20240318	190700	243745510	4990	4990	4990	4990	0
142	20240318	190600	243745510	4990	4990	4990	4990	0
143	20240318	190500	243745510	4990	4990	4990	4990	0
144	20240318	190400	243745510	4990	4990	4990	4990	0
145	20240318	190300	243745510	4990	4990	4990	4990	0
146	20240318	190200	243745510	4990	4990	4990	4990	0
147	20240318	190100	243745510	4990	4990	4990	4990	0
148	20240318	190000	243745510	4990	4990	4990	4990	0
149	20240318	185900	243745510	4990	4990	4990	4990	0
150	20240318	185800	243745510	4990	4990	4990	4990	0
151	20240318	185700	243745510	4990	4990	4990	4990	0
152	20240318	185600	243745510	4990	4990	4990	4990	3507
153	20240318	185500	243745510	4990	4990	4990	4990	0
154	20240318	185400	243745510	4990	4990	4990	4990	0
155	20240318	185300	243745510	4990	4990	4990	4990	0
156	20240318	185200	243745510	4990	4990	4990	4990	0
157	20240318	185100	243745510	4990	4990	4990	4990	0
158	20240318	185000	243745510	4990	4990	4990	4990	0
159	20240318	184900	243745510	4990	4990	4990	4990	0
160	20240318	184800	243745510	4990	4990	4990	4990	0
161	20240318	184700	243745510	4990	4990	4990	4990	0
162	20240318	184600	243745510	4990	4990	4990	4990	0
163	20240318	184500	243745510	4990	4990	4990	4990	0
164	20240318	184400	243745510	4990	4990	4990	4990	0
165	20240318	184300	243745510	4990	4990	4990	4990	0
166	20240318	184200	243745510	4990	4990	4990	4990	0
167	20240318	184100	243745510	4990	4990	4990	4990	0
168	20240318	184000	243745510	4990	4990	4990	4990	0
169	20240318	183900	243745510	4990	4990	4990	4990	0
170	20240318	183800	243745510	4990	4990	4990	4990	0
171	20240318	183700	243745510	4990	4990	4990	4990	0
172	20240318	183600	243745510	4990	4990	4990	4990	0
173	20240318	183500	243745510	4990	4990	4990	4990	0
174	20240318	183400	243745510	4990	4990	4990	4990	0
175	20240318	183300	243745510	4990	4990	4990	4990	0
176	20240318	183200	243745510	4990	4990	4990	4990	0
177	20240318	183100	243745510	4990	4990	4990	4990	0
178	20240318	183000	243745510	4990	4990	4990	4990	0
179	20240318	182900	243745510	4990	4990	4990	4990	0
180	20240318	182800	243745510	4990	4990	4990	4990	0
181	20240318	182700	243745510	4990	4990	4990	4990	0
182	20240318	182600	243745510	4990	4990	4990	4990	3507
183	20240318	182500	243745510	4990	4990	4990	4990	0
184	20240318	182400	243745510	4990	4990	4990	4990	0
185	20240318	182300	243745510	4990	4990	4990	4990	0
186	20240318	182200	243745510	4990	4990	4990	4990	0
187	20240318	182100	243745510	4990	4990	4990	4990	0
188	20240318	182000	243745510	4990	4990	4990	4990	0
189	20240318	181900	243745510	4990	4990	4990	4990	0
190	20240318	181800	243745510	4990	4990	4990	4990	0
191	20240318	181700	243745510	4990	4990	4990	4990	0
192	20240318	181600	243745510	4990	4990	4990	4990	0
193	20240318	181500	243745510	4990	4990	4990	4990	0
194	20240318	181400	243745510	4990	4990	4990	4990	0
195	20240318	181300	243745510	4990	4990	4990	4990	0
196	20240318	181200	243745510	4990	4990	4990	4990	0
197	20240318	181100	243745510	4990	4990	4990	4990	0
198	20240318	181000	243745510	4990	4990	4990	4990	0
199	20240318	180900	243745510	4990	4990	4990	4990	0
200	20240318	180800	243745510	4990	4990	4990	4990	0
201	20240318	180700	243745510	4990	4990	4990	4990	0
202	20240318	180600	243745510	4990	4990	4990	4990	0
203	20240318	180500	243745510	4990	4990	4990	4990	0
204	20240318	180400	243745510	4990	4990	4990	4990	0
205	20240318	180300	243745510	4990	4990	4990	4990	0
206	20240318	180200	243745510	4990	4990	4990	4990	0
207	20240318	180100	243745510	4990	4990	4990	4990	0
208	20240318	180000	243745510	4990	4990	4990	4990	0
209	20240318	175900	243745510	4990	4990	4990	4990	0
210	20240318	175800	243745510	4990	4990	4990	4990	0
211	20240318	175700	243745510	4990	4990	4990	4990	0
212	20240318	175600	243745510	4990	4990	4990	4990	3507
213	20240318	175500	243745510	4990	4990	4990	4990	0
214	20240318	175400	243745510	4990	4990	4990	4990	0
215	20240318	175300	243745510	4990	4990	4990	4990	0
216	20240318	175200	243745510	4990	4990	4990	4990	0
217	20240318	175100	243745510	4990	4990	4990	4990	0
218	20240318	175000	243745510	4990	4990	4990	4990	0
219	20240318	174900	243745510	4990	4990	4990	4990	0
220	20240318	174800	243745510	4990	4990	4990	4990	0
221	20240318	174700	243745510	4990	4990	4990	4990	0
222	20240318	174600	243745510	4990	4990	4990	4990	0
223	20240318	174500	243745510	4990	4990	4990	4990	0
224	20240318	174400	243745510	4990	4990	4990	4990	0
225	20240318	174300	243745510	4990	4990	4990	4990	0
226	20240318	174200	243745510	4990	4990	4990	4990	0
227	20240318	174100	243745510	4990	4990	4990	4990	0
228	20240318	174000	243745510	4990	4990	4990	4990	0
229	20240318	173900	243745510	4990	4990	4990	4990	0
230	20240318	173800	243745510	4990	4990	4990	4990	0
231	20240318	173700	243745510	4990	4990	4990	4990	0
232	20240318	173600	243745510	4990	4990	4990	4990	0
233	20240318	173500	243745510	4990	4990	4990	4990	0
234	20240318	173400	243745510	4990	4990	4990	4990	0
235	20240318	173300	243745510	4990	4990	4990	4990	0
236	20240318	173200	243745510	4990	4990	4990	4990	0
237	20240318	173100	243745510	4990	4990	4990	4990	0
238	20240318	173000	243745510	4990	4990	4990	4990	0
239	20240318	172900	243745510	4990	4990	4990	4990	0
240	20240318	172800	243745510	4990	4990	4990	4990	0
241	20240318	172700	243745510	4990	4990	4990	4990	0
242	20240318	172600	243745510	4990	4990	4990	4990	3507
243	20240318	172500	243745510	4990	4990	4990	4990	0
244	20240318	172400	243745510	4990	4990	4990	4990	0
245	20240318	172300	243745510	4990	4990	4990	4990	0
246	20240318	172200	243745510	4990	4990	4990	4990	0
247	20240318	172100	243745510	4990	4990	4990	4990	0
248	20240318	172000	243745510	4990	4990	4990	4990	0
249	20240318	171900	243745510	4990	4990	4990	4990	0
250	20240318	171800	243745510	4990	4990	4990	4990	0
251	20240318	171700	243745510	4990	4990	4990	4990	0
252	20240318	171600	243745510	4990	4990	4990	4990	0
253	20240318	171500	243745510	4990	4990	4990	4990	0
254	20240318	171400	243745510	4990	4990	4990	4990	0
255	20240318	171300	243745510	4990	4990	4990	4990	0
256	20240318	171200	243745510	4990	4990	4990	4990	0
257	20240318	171100	243745510	4990	4990	4990	4990	0
258	20240318	171000	243745510	4990	4990	4990	4990	0
259	20240318	170900	243745510	4990	4990	4990	4990	0
260	20240318	170800	243745510	4990	4990	4990	4990	0
261	20240318	170700	243745510	4990	4990	4990	4990	0
262	20240318	170600	243745510	4990	4990	4990	4990	0
263	20240318	170500	243745510	4990	4990	4990	4990	0
264	20240318	170400	243745510	4990	4990	4990	4990	0
265	20240318	170300	243745510	4990	4990	4990	4990	0
266	20240318	170200	243745510	4990	4990	4990	4990	0
267	20240318	170100	243745510	4990	4990	4990	4990	0
268	20240318	170000	243745510	4990	4990	4990	4990	0
269	20240318	165900	243745510	4990	4990	4990	4990	0
270	20240318	165800	243745510	4990	4990	4990	4990	0
271	20240318	165700	243745510	4990	4990	4990	4990	0
272	20240318	165600	243745510	4990	4990	4990	4990	3507
273	20240318	165500	243745510	4990	4990	4990	4990	0
274	20240318	165400	243745510	4990	4990	4990	4990	0
275	20240318	165300	243745510	4990	4990	4990	4990	0
276	20240318	165200	243745510	4990	4990	4990	4990	0
277	20240318	165100	243745510	4990	4990	4990	4990	0
278	20240318	165000	243745510	4990	4990	4990	4990	0
279	20240318	164900	243745510	4990	4990	4990	4990	0
280	20240318	164800	243745510	4990	4990	4990	4990	0
281	20240318	164700	243745510	4990	4990	4990	4990	0
282	20240318	164600	243745510	4990	4990	4990	4990	0
283	20240318	164500	243745510	4990	4990	4990	4990	0
284	20240318	164400	243745510	4990	4990	4990	4990	0
285	20240318	164300	243745510	4990	4990	4990	4990	0
286	20240318	164200	243745510	4990	4990	4990	4990	0
287	20240318	164100	243745510	4990	4990	4990	4990	0
288	20240318	164000	243745510	4990	4990	4990	4990	0
289	20240318	163900	243745510	4990	4990	4990	4990	0
290	20240318	163800	243745510	4990	4990	4990	4990	0
291	20240318	163700	243745510	4990	4990	4990	4990	0
292	20240318	163600	243745510	4990	4990	4990	4990	0
293	20240318	163500	243745510	4990	4990	4990	4990	0
294	20240318	163400	243745510	4990	4990	4990	4990	0
295	20240318	163300	243745510	4990	4990	4990	4990	0
296	20240318	163200	243745510	4990	4990	4990	4990	0
297	20240318	163100	243745510	4990	4990	4990	4990	0
298	20240318	163000	243745510	4990	4990	4990	4990	0
299	20240318	162900	243745510	4990	4990	4990	4990	0
300	20240318	162800	243745510	4990	4990	4990	4990	0
301	20240318	162700	243745510	4990	4990	4990	4990	0
302	20240318	162600	243745510	4990	4990	4990	4990	3507
303	20240318	162500	243745510	4990	4990	4990	4990	0
304	20240318	162400	243745510	4990	4990	4990	4990	0
305	20240318	162300	243745510	4990	4990	4990	4990	0
306	20240318	162200	243745510	4990	4990	4990	4990	0
307	20240318	162100	243745510	4990	4990	4990	4990	0
308	20240318	162000	243745510	4990	4990	4990	4990	0
309	20240318	161900	243745510	4990	4990	4990	4990	0
310	20240318	161800	243745510	4990	4990	4990	4990	0
311	20240318	161700	243745510	4990	4990	4990	4990	0
312	20240318	161600	243745510	4990	4990	4990	4990	0
313	20240318	161500	243745510	4990	4990	4990	4990	0
314	20240318	161400	243745510	4990	4990	4990	4990	0
315	20240318	161300	243745510	4990	4990	4990	4990	0
316	20240318	161200	243745510	4990	4990	4990	4990	0
317	20240318	161100	243745510	4990	4990	4990	4990	0
318	20240318	161000	243745510	4990	4990	4990	4990	0
319	20240318	160900	243745510	4990	4990	4990	4990	0
320	20240318	160800	243745510	4990	4990	4990	4990	0
321	20240318	160700	243745510	4990	4990	4990	4990	0
322	20240318	160600	243745510	4990	4990	4990	4990	0
323	20240318	160500	243745510	4990	4990	4990	4990	0
324	20240318	160400	243745510	4990	4990	4990	4990	0
325	20240318	160300	243745510	4990	4990	4990	4990	0
326	20240318	160200	243745510	4990	4990	4990	4990	0
327	20240318	160100	243745510	4990	4990	4990	4990	0
328	20240318	160000	243745510	4990	4990	4990	4990	0
329	20240318	155900	243745510	4990	4990	4990	4990	0
330	20240318	155800	243745510	4990	4990	4990	4990	0
331	20240318	155700	243745510	4990	4990	4990	4990	0
332	20240318	155600	243745510	4990	4990	4990	4990	3507
333	20240318	155500	243745510	4990	4990	4990	4990	0
334	20240318	155400	243745510	4990	4990	4990	4990	0
335	20240318	155300	243745510	4990	4990	4990	4990	0
336	20240318	155200	243745510	4990	4990	4990	4990	0
337	20240318	155100	243745510	4990	4990	4990	4990	0
338	20240318	155000	243745510	4990	4990	4990	4990	0
339	20240318	154900	243745510	4990	4990	4990	4990	0
340	20240318	154800	243745510	4990	4990	4990	4990	0
341	20240318	154700	243745510	4990	4990	4990	4990	0
342	20240318	154600	243745510	4990	4990	4990	4990	0
343	20240318	154500	243745510	4990	4990	4990	4990	0
344	20240318	154400	243745510	4990	4990	4990	4990	0
345	20240318	154300	243745510	4990	4990	4990	4990	0
346	20240318	154200	243745510	4990	4990	4990	4990	0
347	20240318	154100	243745510	4990	4990	4990	4990	0
348	20240318	154000	243745510	4990	4990	4990	4990	0
349	20240318	153900	243745510	4990	4990	4990	4990	0
350	20240318	153800	243745510	4990	4990	4990	4990	0
351	20240318	153700	243745510	4990	4990	4990	4990	0
352	20240318	153600	243745510	4990	4990	4990	4990	0
353	20240318	153500	243745510	4990	4990	4990	4990	0
354	20240318	153400	243745510	4990	4990	4990	4990	0
355	20240318	153300	243745510	4990	4990	4990	4990	0
356	20240318	153200	243745510	4990	4990	4990	4990	0
357	20240318	153100	243745510	4990	4990	4990	4990	0
358	20240318	153000	243745510	4990	4990	4990	4990	3507
359	20240318	152900	226245580	4990	4990	4990	4990	0
360	20240318	152800	226245580	4990	4990	4990	4990	0
361	20240318	152700	226245580	4990	4990	4990	4990	0
362	20240318	152600	226245580	4990	4990	4990	4990	0
363	20240318	152500	226245580	4990	4990	4990	4990	0
364	20240318	152400	226245580	4990	4990	4990	4990	0
365	20240318	152300	226245580	4990	4990	4990	4990	0
366	20240318	152200	226245580	4990	4990	4990	4990	0
367	20240318	152100	226245580	4990	4990	4990	4990	0
368	20240318	152000	226245580	4990	4990	4990	4990	0
369	20240318	151900	226245580	4990	4990	4990	4990	0
370	20240318	151800	226245580	4990	4985	4990	4985	622
371	20240318	151700	223144865	4980	4980	4980	4980	0
372	20240318	151600	223144865	4980	4985	4985	4980	550
373	20240318	151500	220404615	4985	4985	4985	4985	1012
374	20240318	151400	215359795	4985	4985	4985	4985	200
375	20240318	151300	214362795	4985	4985	4985	4985	0
376	20240318	151200	214362795	4985	4985	4985	4985	0
377	20240318	151100	214362795	4985	4985	4985	4985	0
378	20240318	151000	214362795	4985	4985	4985	4985	1
379	20240318	150900	214357810	4980	4980	4980	4980	3
380	20240318	150800	214342870	4985	4985	4985	4985	0
381	20240318	150700	214342870	4985	4985	4985	4985	0
382	20240318	150600	214342870	4985	4985	4985	4985	0
383	20240318	150500	214342870	4985	4985	4985	4985	0
384	20240318	150400	214342870	4985	4985	4985	4985	10
385	20240318	150300	214293020	4980	4980	4980	4980	150
386	20240318	150200	213546020	4985	4985	4985	4985	1
387	20240318	150100	213541035	4985	4985	4985	4985	15
388	20240318	150000	213466260	4980	4980	4980	4980	0
389	20240318	145900	213466260	4980	4980	4980	4980	0
390	20240318	145800	213466260	4980	4980	4980	4980	1
391	20240318	145700	213461280	4985	4985	4985	4985	0
392	20240318	145600	213461280	4985	4985	4985	4985	0
393	20240318	145500	213461280	4985	4985	4985	4985	100
394	20240318	145400	212962780	4985	4985	4985	4985	10
395	20240318	145300	212912930	4980	4980	4980	4980	0
396	20240318	145200	212912930	4980	4980	4980	4980	0
397	20240318	145100	212912930	4980	4980	4980	4980	0
398	20240318	145000	212912930	4980	4980	4980	4980	0
399	20240318	144900	212912930	4980	4980	4980	4980	1
400	20240318	144800	212907950	4985	4985	4985	4985	0
401	20240318	144700	212907950	4985	4985	4985	4985	0
402	20240318	144600	212907950	4985	4985	4985	4985	0
403	20240318	144500	212907950	4985	4985	4985	4985	0
404	20240318	144400	212907950	4985	4985	4985	4985	0
405	20240318	144300	212907950	4985	4985	4985	4985	3
406	20240318	144200	212892995	4985	4985	4985	4985	0
407	20240318	144100	212892995	4985	4985	4985	4985	0
408	20240318	144000	212892995	4985	4985	4985	4985	0
409	20240318	143900	212892995	4985	4985	4985	4985	1
410	20240318	143800	212888010	4980	4980	4980	4980	0
411	20240318	143700	212888010	4980	4980	4980	4980	0
412	20240318	143600	212888010	4980	4980	4980	4980	0
413	20240318	143500	212888010	4980	4980	4980	4980	0
414	20240318	143400	212888010	4980	4980	4980	4980	0
415	20240318	143300	212888010	4980	4980	4980	4980	0
416	20240318	143200	212888010	4980	4980	4980	4980	0
417	20240318	143100	212888010	4980	4980	4980	4980	0
418	20240318	143000	212888010	4980	4980	4980	4980	0
419	20240318	142900	212888010	4980	4980	4980	4980	0
420	20240318	142800	212888010	4980	4980	4980	4980	0
421	20240318	142700	212888010	4980	4980	4980	4980	0
422	20240318	142600	212888010	4980	4980	4980	4980	0
423	20240318	142500	212888010	4980	4980	4980	4980	0
424	20240318	142400	212888010	4980	4980	4980	4980	0
425	20240318	142300	212888010	4980	4980	4980	4980	0
426	20240318	142200	212888010	4980	4980	4980	4980	0
427	20240318	142100	212888010	4980	4980	4980	4980	4
428	20240318	142000	212868090	4985	4985	4985	4985	0
429	20240318	141900	212868090	4985	4985	4985	4985	2
430	20240318	141800	212858120	4985	4985	4985	4985	0
431	20240318	141700	212858120	4985	4985	4985	4985	0
432	20240318	141600	212858120	4985	4985	4985	4985	0
433	20240318	141500	212858120	4985	4985	4985	4985	10
434	20240318	141400	212808270	4985	4985	4985	4985	0
435	20240318	141300	212808270	4985	4985	4985	4985	10
436	20240318	141200	212758420	4985	4985	4985	4985	10
437	20240318	141100	212708570	4985	4985	4985	4985	0
438	20240318	141000	212708570	4985	4985	4985	4985	0
439	20240318	140900	212708570	4985	4980	4985	4980	101
440	20240318	140800	212205585	4980	4980	4980	4980	3
441	20240318	140700	212190645	4980	4980	4980	4980	0
442	20240318	140600	212190645	4980	4980	4980	4980	0
443	20240318	140500	212190645	4980	4980	4980	4980	0
444	20240318	140400	212190645	4980	4980	4980	4980	0
445	20240318	140300	212190645	4980	4980	4980	4980	0
446	20240318	140200	212190645	4980	4980	4980	4980	5
447	20240318	140100	212165745	4980	4980	4980	4980	10
448	20240318	140000	212115945	4985	4985	4985	4985	1
449	20240318	135900	212110960	4985	4985	4985	4985	0
450	20240318	135800	212110960	4985	4985	4985	4985	12
451	20240318	135700	212051140	4985	4985	4985	4985	0
452	20240318	135600	212051140	4985	4985	4985	4985	0
453	20240318	135500	212051140	4985	4985	4985	4985	1
454	20240318	135400	212046155	4980	4980	4980	4980	0
455	20240318	135300	212046155	4980	4980	4980	4980	0
456	20240318	135200	212046155	4980	4980	4980	4980	200
457	20240318	135100	211050155	4985	4985	4985	4985	0
458	20240318	135000	211050155	4985	4985	4985	4985	1
459	20240318	134900	211045170	4985	4985	4985	4985	0
460	20240318	134800	211045170	4985	4985	4985	4985	10
461	20240318	134700	210995320	4985	4985	4985	4985	0
462	20240318	134600	210995320	4985	4985	4985	4985	0
463	20240318	134500	210995320	4985	4985	4985	4985	1
464	20240318	134400	210990335	4980	4980	4980	4980	0
465	20240318	134300	210990335	4980	4980	4980	4980	0
466	20240318	134200	210990335	4980	4980	4980	4980	0
467	20240318	134100	210990335	4980	4980	4980	4980	0
468	20240318	134000	210990335	4980	4980	4980	4980	0
469	20240318	133900	210990335	4980	4980	4980	4980	0
470	20240318	133800	210990335	4980	4980	4980	4980	0
471	20240318	133700	210990335	4980	4980	4980	4980	50
472	20240318	133600	210741335	4980	4980	4980	4980	0
473	20240318	133500	210741335	4980	4980	4980	4980	0
474	20240318	133400	210741335	4980	4980	4980	4980	2
475	20240318	133300	210731375	4985	4985	4985	4985	0
476	20240318	133200	210731375	4985	4985	4985	4985	0
477	20240318	133100	210731375	4985	4985	4985	4985	0
478	20240318	133000	210731375	4985	4985	4985	4985	0
479	20240318	132900	210731375	4985	4985	4985	4985	2
480	20240318	132800	210721405	4985	4985	4985	4985	0
481	20240318	132700	210721405	4985	4985	4985	4985	0
482	20240318	132600	210721405	4985	4985	4985	4985	40
483	20240318	132500	210522005	4985	4985	4985	4985	0
484	20240318	132400	210522005	4985	4985	4985	4985	0
485	20240318	132300	210522005	4985	4985	4985	4985	0
486	20240318	132200	210522005	4985	4985	4985	4985	0
487	20240318	132100	210522005	4985	4985	4985	4985	15
488	20240318	132000	210447230	4985	4985	4985	4985	10
489	20240318	131900	210397380	4980	4980	4980	4980	138
490	20240318	131800	209710140	4980	4980	4980	4980	0
491	20240318	131700	209710140	4980	4980	4980	4980	55
492	20240318	131600	209436240	4980	4980	4980	4980	5
493	20240318	131500	209411340	4980	4980	4980	4980	21
494	20240318	131400	209306760	4980	4980	4980	4980	30
495	20240318	131300	209157360	4980	4980	4980	4980	40
496	20240318	131200	208958160	4980	4980	4980	4980	4
497	20240318	131100	208938240	4980	4980	4980	4980	255
498	20240318	131000	207668340	4980	4980	4980	4980	0
499	20240318	130900	207668340	4980	4980	4980	4980	0
500	20240318	130800	207668340	4980	4980	4980	4980	0
501	20240318	130700	207668340	4980	4980	4980	4980	0
502	20240318	130600	207668340	4980	4980	4980	4980	0
503	20240318	130500	207668340	4980	4980	4980	4980	0
504	20240318	130400	207668340	4980	4980	4980	4980	0
505	20240318	130300	207668340	4980	4980	4980	4980	0
506	20240318	130200	207668340	4980	4980	4980	4980	0
507	20240318	130100	207668340	4980	4980	4980	4980	0
508	20240318	130000	207668340	4980	4980	4980	4980	1
509	20240318	125900	207663360	4980	4980	4980	4980	57
510	20240318	125800	207379500	4980	4980	4980	4980	6
511	20240318	125700	207349620	4980	4980	4980	4980	6
512	20240318	125600	207319740	4980	4985	4985	4980	886
513	20240318	125500	202903060	4985	4985	4985	4985	6
514	20240318	125400	202873150	4985	4985	4985	4985	0
515	20240318	125300	202873150	4985	4985	4985	4985	0
516	20240318	125200	202873150	4985	4985	4985	4985	0
517	20240318	125100	202873150	4985	4985	4985	4985	6
518	20240318	125000	202843240	4985	4985	4985	4985	6
519	20240318	124900	202813330	4985	4985	4985	4985	9
520	20240318	124800	202768465	4990	4990	4990	4990	50
521	20240318	124700	202518965	4990	4990	4990	4990	0
522	20240318	124600	202518965	4990	4990	4990	4990	0
523	20240318	124500	202518965	4990	4990	4990	4990	0
524	20240318	124400	202518965	4990	4990	4990	4990	1
525	20240318	124300	202513975	4990	4990	4990	4990	0
526	20240318	124200	202513975	4990	4990	4990	4990	50
527	20240318	124100	202264475	4990	4990	4990	4990	2
528	20240318	124000	202254495	4990	4990	4990	4990	400
529	20240318	123900	200258495	4990	4990	4990	4990	500
530	20240318	123800	197763495	4990	4990	4990	4990	0
531	20240318	123700	197763495	4990	4990	4990	4990	0
532	20240318	123600	197763495	4990	4990	4990	4990	4
533	20240318	123500	197743535	4985	4985	4985	4985	0
534	20240318	123400	197743535	4985	4985	4985	4985	0
535	20240318	123300	197743535	4985	4985	4985	4985	100
536	20240318	123200	197245035	4990	4990	4990	4990	1
537	20240318	123100	197240045	4990	4990	4990	4990	3
538	20240318	123000	197225075	4990	4990	4990	4990	0
539	20240318	122900	197225075	4990	4990	4990	4990	0
540	20240318	122800	197225075	4990	4990	4990	4990	0
541	20240318	122700	197225075	4990	4990	4990	4990	0
542	20240318	122600	197225075	4990	4990	4990	4990	3
543	20240318	122500	197210105	4990	4990	4990	4990	20
544	20240318	122400	197110305	4990	4990	4990	4990	1
545	20240318	122300	197105315	4990	4990	4990	4990	0
546	20240318	122200	197105315	4990	4990	4990	4990	1
547	20240318	122100	197100325	4985	4985	4985	4985	0
548	20240318	122000	197100325	4985	4985	4985	4985	0
549	20240318	121900	197100325	4985	4985	4985	4985	0
550	20240318	121800	197100325	4985	4985	4985	4985	0
551	20240318	121700	197100325	4985	4985	4985	4985	0
552	20240318	121600	197100325	4985	4985	4985	4985	0
553	20240318	121500	197100325	4985	4985	4985	4985	0
554	20240318	121400	197100325	4985	4990	4990	4985	23
555	20240318	121300	196985570	4990	4990	4990	4990	2
556	20240318	121200	196975590	4985	4990	4990	4985	22
557	20240318	121100	196865850	4985	4985	4985	4985	8
558	20240318	121000	196825970	4990	4990	4990	4990	68
559	20240318	120900	196486650	4990	4990	4990	4990	1
560	20240318	120800	196481660	4990	4990	4990	4990	6
561	20240318	120700	196451720	4990	4990	4990	4990	0
562	20240318	120600	196451720	4990	4990	4990	4990	0
563	20240318	120500	196451720	4990	4990	4990	4990	0
564	20240318	120400	196451720	4990	4990	4990	4990	0
565	20240318	120300	196451720	4990	4990	4990	4990	0
566	20240318	120200	196451720	4990	4990	4990	4990	0
567	20240318	120100	196451720	4990	4990	4990	4990	1
568	20240318	120000	196446730	4985	4980	4985	4980	6
569	20240318	115900	196416835	4985	4980	4985	4980	3315
570	20240318	115800	179904790	4975	4975	4975	4975	0
571	20240318	115700	179904790	4975	4980	4980	4975	3
572	20240318	115600	179889860	4975	4975	4975	4975	0
573	20240318	115500	179889860	4975	4975	4975	4975	0
574	20240318	115400	179889860	4975	4975	4975	4975	0
575	20240318	115300	179889860	4975	4975	4975	4975	0
576	20240318	115200	179889860	4975	4975	4975	4975	0
577	20240318	115100	179889860	4975	4975	4975	4975	0
578	20240318	115000	179889860	4975	4975	4975	4975	0
579	20240318	114900	179889860	4975	4975	4975	4975	0
580	20240318	114800	179889860	4975	4975	4975	4975	0
581	20240318	114700	179889860	4975	4975	4975	4975	0
582	20240318	114600	179889860	4975	4975	4975	4975	2
583	20240318	114500	179879910	4980	4980	4980	4980	0
584	20240318	114400	179879910	4980	4980	4980	4980	2
585	20240318	114300	179869950	4980	4980	4980	4980	5
586	20240318	114200	179845050	4980	4980	4980	4980	50
587	20240318	114100	179596050	4980	4980	4980	4980	5
588	20240318	114000	179571150	4980	4980	4980	4980	0
589	20240318	113900	179571150	4980	4980	4980	4980	20
590	20240318	113800	179471550	4980	4980	4980	4980	0
591	20240318	113700	179471550	4980	4980	4980	4980	5
592	20240318	113600	179446650	4980	4980	4980	4980	271
593	20240318	113500	178097070	4980	4980	4980	4980	1
594	20240318	113400	178092090	4975	4980	4980	4975	4
595	20240318	113300	178072185	4970	4980	4980	4970	4546
596	20240318	113200	155471625	4985	4985	4985	4985	3
597	20240318	113100	155456670	4985	4985	4985	4985	300
598	20240318	113000	153961170	4985	4985	4985	4985	0
599	20240318	112900	153961170	4985	4985	4985	4985	0
600	20240318	112800	153961170	4985	4985	4985	4985	0
601	20240318	112700	153961170	4985	4985	4985	4985	21
602	20240318	112600	153856485	4980	4980	4980	4980	0
603	20240318	112500	153856485	4980	4980	4980	4980	270
604	20240318	112400	152511885	4980	4980	4980	4980	0
605	20240318	112300	152511885	4980	4980	4980	4980	0
606	20240318	112200	152511885	4980	4980	4980	4980	100
607	20240318	112100	152013885	4980	4980	4980	4980	4
608	20240318	112000	151993965	4985	4985	4985	4985	1
609	20240318	111900	151988980	4985	4985	4985	4985	0
610	20240318	111800	151988980	4985	4985	4985	4985	5
611	20240318	111700	151964055	4980	4980	4980	4980	0
612	20240318	111600	151964055	4980	4980	4980	4980	0
613	20240318	111500	151964055	4980	4980	4980	4980	0
614	20240318	111400	151964055	4980	4980	4980	4980	34
615	20240318	111300	151794735	4980	4980	4980	4980	30
616	20240318	111200	151645335	4980	4980	4980	4980	0
617	20240318	111100	151645335	4980	4980	4980	4980	42
618	20240318	111000	151436175	4980	4980	4980	4980	0
619	20240318	110900	151436175	4980	4980	4980	4980	1
620	20240318	110800	151431195	4980	4980	4980	4980	0
621	20240318	110700	151431195	4980	4980	4980	4980	5
622	20240318	110600	151406295	4980	4975	4980	4975	300
623	20240318	110500	149912785	4975	4975	4975	4975	0
624	20240318	110400	149912785	4975	4975	4975	4975	0
625	20240318	110300	149912785	4975	4980	4980	4975	571
626	20240318	110200	147069250	4980	4980	4980	4980	0
627	20240318	110100	147069250	4980	4980	4980	4980	1
628	20240318	110000	147064270	4980	4980	4980	4980	23
629	20240318	105900	146949730	4985	4985	4985	4985	2
630	20240318	105800	146939760	4980	4980	4980	4980	15
631	20240318	105700	146865060	4980	4980	4980	4980	9
632	20240318	105600	146820240	4980	4980	4980	4980	9
633	20240318	105500	146775420	4980	4980	4980	4980	14
634	20240318	105400	146705700	4980	4985	4985	4980	397
635	20240318	105300	144726670	4990	4985	4990	4985	125
636	20240318	105200	144103540	4985	4985	4985	4985	9
637	20240318	105100	144058675	4985	4985	4985	4985	0
638	20240318	105000	144058675	4985	4985	4985	4985	14
639	20240318	104900	143988885	4985	4985	4985	4985	50
640	20240318	104800	143739635	4985	4985	4985	4985	50
641	20240318	104700	143490385	4985	4985	4985	4985	838
642	20240318	104600	139312955	4985	4985	4985	4985	68
643	20240318	104500	138973975	4985	4985	4985	4985	0
644	20240318	104400	138973975	4985	4985	4985	4985	0
645	20240318	104300	138973975	4985	4985	4985	4985	0
646	20240318	104200	138973975	4985	4985	4985	4985	0
647	20240318	104100	138973975	4985	4985	4985	4985	0
648	20240318	104000	138973975	4985	4985	4985	4985	0
649	20240318	103900	138973975	4985	4985	4985	4985	0
650	20240318	103800	138973975	4985	4985	4985	4985	0
651	20240318	103700	138973975	4985	4985	4985	4985	0
652	20240318	103600	138973975	4985	4985	4985	4985	0
653	20240318	103500	138973975	4985	4985	4985	4985	0
654	20240318	103400	138973975	4985	4985	4985	4985	0
655	20240318	103300	138973975	4985	4985	4985	4985	20
656	20240318	103200	138874275	4985	4975	4985	4975	12
657	20240318	103100	138814555	4975	4975	4975	4975	9
658	20240318	103000	138769780	4975	4975	4975	4975	260
659	20240318	102900	137476280	4970	4970	4970	4970	0
660	20240318	102800	137476280	4970	4970	4970	4970	253
661	20240318	102700	136218870	4970	4970	4970	4970	0
662	20240318	102600	136218870	4970	4965	4970	4965	401
663	20240318	102500	134227900	4965	4965	4965	4965	0
664	20240318	102400	134227900	4965	4965	4965	4965	8
665	20240318	102300	134188180	4965	4960	4965	4960	675
666	20240318	102200	130836815	4960	4965	4965	4955	1308
667	20240318	102100	124349385	4970	4970	4970	4970	0
668	20240318	102000	124349385	4970	4965	4970	4965	43
669	20240318	101900	124135740	4970	4975	4975	4970	157
670	20240318	101800	123355055	4975	4985	4985	4975	1892
671	20240318	101700	113928705	4985	4985	4985	4985	9
672	20240318	101600	113883840	4985	4985	4985	4985	10
673	20240318	101500	113833990	4985	4990	4990	4985	15
674	20240318	101400	113759150	4985	4985	4985	4985	14
675	20240318	101300	113689360	4985	4985	4985	4985	50
676	20240318	101200	113440110	4985	4985	4985	4985	50
677	20240318	101100	113190860	4985	4990	4990	4985	469
678	20240318	101000	110850705	4985	4985	4985	4985	6
679	20240318	100900	110820795	4985	4985	4985	4985	21
680	20240318	100800	110716110	4985	4985	4985	4985	0
681	20240318	100700	110716110	4985	4985	4985	4985	0
682	20240318	100600	110716110	4985	4985	4985	4985	2
683	20240318	100500	110706140	4985	4985	4985	4985	3
684	20240318	100400	110691185	4985	4985	4985	4985	4
685	20240318	100300	110671245	4985	4985	4985	4985	8
686	20240318	100200	110631365	4985	4985	4985	4985	43
687	20240318	100100	110417010	4985	4985	4985	4985	38
688	20240318	100000	110227580	4985	4985	4985	4985	30
689	20240318	095900	110078030	4985	4990	4990	4985	163
690	20240318	095800	109264690	4990	4990	4990	4990	6
691	20240318	095700	109234750	4990	4990	4990	4990	1
692	20240318	095600	109229760	4985	4985	4985	4985	1
693	20240318	095500	109224775	4990	4985	4990	4985	15
694	20240318	095400	109149930	4985	4990	4990	4985	27
695	20240318	095300	109015280	4990	4985	4990	4985	8
696	20240318	095200	108975375	4985	4985	4985	4985	5
697	20240318	095100	108950450	4990	4990	4990	4985	78
698	20240318	095000	108561245	4990	4990	4990	4990	10
699	20240318	094900	108511345	4990	4990	4990	4990	2
700	20240318	094800	108501365	4990	4990	4990	4990	2
701	20240318	094700	108491385	4990	4985	4990	4985	3
702	20240318	094600	108476420	4990	4990	4990	4980	8
703	20240318	094500	108436515	4985	4985	4985	4980	23
704	20240318	094400	108321865	4980	4975	4980	4975	2
705	20240318	094300	108311910	4970	4985	4990	4970	16
706	20240318	094200	108232235	4970	4965	5000	4965	372
707	20240318	094100	106379490	5000	4950	5000	4950	7
708	20240318	094000	106344745	4945	4990	4990	4910	13925
709	20240318	093900	37162590	4990	4995	4995	4985	2301
710	20240318	093800	25681205	5000	5000	5000	5000	1
711	20240318	093700	25676205	5000	5000	5000	5000	3
712	20240318	093600	25661205	5000	5000	5000	5000	56
713	20240318	093500	25381205	5000	5000	5000	5000	0
714	20240318	093400	25381205	5000	5000	5000	5000	2
715	20240318	093300	25371205	4995	5000	5000	4995	119
716	20240318	093200	24776300	5000	5000	5000	5000	0
717	20240318	093100	24776300	5000	5000	5000	5000	40
718	20240318	093000	24576300	5000	5000	5000	5000	1
719	20240318	092900	24571300	4995	4995	4995	4995	0
720	20240318	092800	24571300	4995	4995	4995	4995	16
721	20240318	092700	24491380	4995	4995	4995	4995	4
722	20240318	092600	24471400	4995	4995	4995	4995	989
723	20240318	092500	19531345	5000	5000	5000	5000	0
724	20240318	092400	19531345	5000	5000	5000	5000	388
725	20240318	092300	17591345	5000	5000	5000	5000	290
726	20240318	092200	16141345	5000	5000	5000	5000	1
727	20240318	092100	16136345	4995	4995	4995	4995	0
728	20240318	092000	16136345	4995	5000	5000	4995	388
729	20240318	091900	14196360	4995	4995	4995	4995	1
730	20240318	091800	14191365	5000	5000	5000	5000	110
731	20240318	091700	13641365	5000	5000	5000	5000	61
732	20240318	091600	13336365	5000	5010	5010	4995	1466
733	20240318	091500	6001260	5010	5010	5010	5010	0
734	20240318	091400	6001260	5010	5010	5010	5010	0
735	20240318	091300	6001260	5010	5010	5010	5010	105
736	20240318	091200	5475210	5010	5010	5010	5010	0
737	20240318	091100	5475210	5010	5010	5010	5010	3
738	20240318	091000	5460180	5020	5020	5020	5020	10
739	20240318	090900	5409980	5020	5020	5020	5020	0
740	20240318	090800	5409980	5020	5030	5040	5020	234
741	20240318	090700	4233110	5020	5020	5020	5020	3
742	20240318	090600	4218050	5020	5030	5030	5020	271
743	20240318	090500	2855000	5030	5030	5030	5030	5
744	20240318	090400	2829850	5050	5050	5050	5050	0
745	20240318	090300	2829850	5050	5050	5050	5050	140
746	20240318	090200	2122850	5060	5060	5060	5060	0
747	20240318	090100	2122850	5060	5060	5060	5060	0
748	20240318	090000	2122850	5060	5050	5060	5050	420