KissMeData/419270/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	212700	150127845	4470	4470	4470	4470	113
3	20240314	212600	150127845	4470	4470	4470	4470	0
4	20240314	212500	150127845	4470	4470	4470	4470	0
5	20240314	212400	150127845	4470	4470	4470	4470	0
6	20240314	212300	150127845	4470	4470	4470	4470	0
7	20240314	212200	150127845	4470	4470	4470	4470	0
8	20240314	212100	150127845	4470	4470	4470	4470	0
9	20240314	212000	150127845	4470	4470	4470	4470	0
10	20240314	211900	150127845	4470	4470	4470	4470	0
11	20240314	211800	150127845	4470	4470	4470	4470	0
12	20240314	211700	150127845	4470	4470	4470	4470	0
13	20240314	211600	150127845	4470	4470	4470	4470	0
14	20240314	211500	150127845	4470	4470	4470	4470	0
15	20240314	211400	150127845	4470	4470	4470	4470	0
16	20240314	211300	150127845	4470	4470	4470	4470	0
17	20240314	211200	150127845	4470	4470	4470	4470	0
18	20240314	211100	150127845	4470	4470	4470	4470	0
19	20240314	211000	150127845	4470	4470	4470	4470	0
20	20240314	210900	150127845	4470	4470	4470	4470	0
21	20240314	210800	150127845	4470	4470	4470	4470	0
22	20240314	210700	150127845	4470	4470	4470	4470	0
23	20240314	210600	150127845	4470	4470	4470	4470	0
24	20240314	210500	150127845	4470	4470	4470	4470	0
25	20240314	210400	150127845	4470	4470	4470	4470	0
26	20240314	210300	150127845	4470	4470	4470	4470	0
27	20240314	210200	150127845	4470	4470	4470	4470	0
28	20240314	210100	150127845	4470	4470	4470	4470	0
29	20240314	210000	150127845	4470	4470	4470	4470	0
30	20240314	205900	150127845	4470	4470	4470	4470	0
31	20240314	205800	150127845	4470	4470	4470	4470	0
32	20240314	205700	150127845	4470	4470	4470	4470	113
33	20240314	205600	150127845	4470	4470	4470	4470	0
34	20240314	205500	150127845	4470	4470	4470	4470	0
35	20240314	205400	150127845	4470	4470	4470	4470	0
36	20240314	205300	150127845	4470	4470	4470	4470	0
37	20240314	205200	150127845	4470	4470	4470	4470	0
38	20240314	205100	150127845	4470	4470	4470	4470	0
39	20240314	205000	150127845	4470	4470	4470	4470	0
40	20240314	204900	150127845	4470	4470	4470	4470	0
41	20240314	204800	150127845	4470	4470	4470	4470	0
42	20240314	204700	150127845	4470	4470	4470	4470	0
43	20240314	204600	150127845	4470	4470	4470	4470	0
44	20240314	204500	150127845	4470	4470	4470	4470	0
45	20240314	204400	150127845	4470	4470	4470	4470	0
46	20240314	204300	150127845	4470	4470	4470	4470	0
47	20240314	204200	150127845	4470	4470	4470	4470	0
48	20240314	204100	150127845	4470	4470	4470	4470	0
49	20240314	204000	150127845	4470	4470	4470	4470	0
50	20240314	203900	150127845	4470	4470	4470	4470	0
51	20240314	203800	150127845	4470	4470	4470	4470	0
52	20240314	203700	150127845	4470	4470	4470	4470	0
53	20240314	203600	150127845	4470	4470	4470	4470	0
54	20240314	203500	150127845	4470	4470	4470	4470	0
55	20240314	203400	150127845	4470	4470	4470	4470	0
56	20240314	203300	150127845	4470	4470	4470	4470	0
57	20240314	203200	150127845	4470	4470	4470	4470	0
58	20240314	203100	150127845	4470	4470	4470	4470	0
59	20240314	203000	150127845	4470	4470	4470	4470	0
60	20240314	202900	150127845	4470	4470	4470	4470	0
61	20240314	202800	150127845	4470	4470	4470	4470	0
62	20240314	202700	150127845	4470	4470	4470	4470	113
63	20240314	202600	150127845	4470	4470	4470	4470	0
64	20240314	202500	150127845	4470	4470	4470	4470	0
65	20240314	202400	150127845	4470	4470	4470	4470	0
66	20240314	202300	150127845	4470	4470	4470	4470	0
67	20240314	202200	150127845	4470	4470	4470	4470	0
68	20240314	202100	150127845	4470	4470	4470	4470	0
69	20240314	202000	150127845	4470	4470	4470	4470	0
70	20240314	201900	150127845	4470	4470	4470	4470	0
71	20240314	201800	150127845	4470	4470	4470	4470	0
72	20240314	201700	150127845	4470	4470	4470	4470	0
73	20240314	201600	150127845	4470	4470	4470	4470	0
74	20240314	201500	150127845	4470	4470	4470	4470	0
75	20240314	201400	150127845	4470	4470	4470	4470	0
76	20240314	201300	150127845	4470	4470	4470	4470	0
77	20240314	201200	150127845	4470	4470	4470	4470	0
78	20240314	201100	150127845	4470	4470	4470	4470	0
79	20240314	201000	150127845	4470	4470	4470	4470	0
80	20240314	200900	150127845	4470	4470	4470	4470	0
81	20240314	200800	150127845	4470	4470	4470	4470	0
82	20240314	200700	150127845	4470	4470	4470	4470	0
83	20240314	200600	150127845	4470	4470	4470	4470	0
84	20240314	200500	150127845	4470	4470	4470	4470	0
85	20240314	200400	150127845	4470	4470	4470	4470	0
86	20240314	200300	150127845	4470	4470	4470	4470	0
87	20240314	200200	150127845	4470	4470	4470	4470	0
88	20240314	200100	150127845	4470	4470	4470	4470	0
89	20240314	200000	150127845	4470	4470	4470	4470	0
90	20240314	195900	150127845	4470	4470	4470	4470	0
91	20240314	195800	150127845	4470	4470	4470	4470	0
92	20240314	195700	150127845	4470	4470	4470	4470	113
93	20240314	195600	150127845	4470	4470	4470	4470	0
94	20240314	195500	150127845	4470	4470	4470	4470	0
95	20240314	195400	150127845	4470	4470	4470	4470	0
96	20240314	195300	150127845	4470	4470	4470	4470	0
97	20240314	195200	150127845	4470	4470	4470	4470	0
98	20240314	195100	150127845	4470	4470	4470	4470	0
99	20240314	195000	150127845	4470	4470	4470	4470	0
100	20240314	194900	150127845	4470	4470	4470	4470	0
101	20240314	194800	150127845	4470	4470	4470	4470	0
102	20240314	194700	150127845	4470	4470	4470	4470	0
103	20240314	194600	150127845	4470	4470	4470	4470	0
104	20240314	194500	150127845	4470	4470	4470	4470	0
105	20240314	194400	150127845	4470	4470	4470	4470	0
106	20240314	194300	150127845	4470	4470	4470	4470	0
107	20240314	194200	150127845	4470	4470	4470	4470	0
108	20240314	194100	150127845	4470	4470	4470	4470	0
109	20240314	194000	150127845	4470	4470	4470	4470	0
110	20240314	193900	150127845	4470	4470	4470	4470	0
111	20240314	193800	150127845	4470	4470	4470	4470	0
112	20240314	193700	150127845	4470	4470	4470	4470	0
113	20240314	193600	150127845	4470	4470	4470	4470	0
114	20240314	193500	150127845	4470	4470	4470	4470	0
115	20240314	193400	150127845	4470	4470	4470	4470	0
116	20240314	193300	150127845	4470	4470	4470	4470	0
117	20240314	193200	150127845	4470	4470	4470	4470	0
118	20240314	193100	150127845	4470	4470	4470	4470	0
119	20240314	193000	150127845	4470	4470	4470	4470	0
120	20240314	192900	150127845	4470	4470	4470	4470	0
121	20240314	192800	150127845	4470	4470	4470	4470	0
122	20240314	192700	150127845	4470	4470	4470	4470	113
123	20240314	192600	150127845	4470	4470	4470	4470	0
124	20240314	192500	150127845	4470	4470	4470	4470	0
125	20240314	192400	150127845	4470	4470	4470	4470	0
126	20240314	192300	150127845	4470	4470	4470	4470	0
127	20240314	192200	150127845	4470	4470	4470	4470	0
128	20240314	192100	150127845	4470	4470	4470	4470	0
129	20240314	192000	150127845	4470	4470	4470	4470	0
130	20240314	191900	150127845	4470	4470	4470	4470	0
131	20240314	191800	150127845	4470	4470	4470	4470	0
132	20240314	191700	150127845	4470	4470	4470	4470	0
133	20240314	191600	150127845	4470	4470	4470	4470	0
134	20240314	191500	150127845	4470	4470	4470	4470	0
135	20240314	191400	150127845	4470	4470	4470	4470	0
136	20240314	191300	150127845	4470	4470	4470	4470	0
137	20240314	191200	150127845	4470	4470	4470	4470	0
138	20240314	191100	150127845	4470	4470	4470	4470	0
139	20240314	191000	150127845	4470	4470	4470	4470	0
140	20240314	190900	150127845	4470	4470	4470	4470	0
141	20240314	190800	150127845	4470	4470	4470	4470	0
142	20240314	190700	150127845	4470	4470	4470	4470	0
143	20240314	190600	150127845	4470	4470	4470	4470	0
144	20240314	190500	150127845	4470	4470	4470	4470	0
145	20240314	190400	150127845	4470	4470	4470	4470	0
146	20240314	190300	150127845	4470	4470	4470	4470	0
147	20240314	190200	150127845	4470	4470	4470	4470	0
148	20240314	190100	150127845	4470	4470	4470	4470	0
149	20240314	190000	150127845	4470	4470	4470	4470	0
150	20240314	185900	150127845	4470	4470	4470	4470	0
151	20240314	185800	150127845	4470	4470	4470	4470	0
152	20240314	185700	150127845	4470	4470	4470	4470	113
153	20240314	185600	150127845	4470	4470	4470	4470	0
154	20240314	185500	150127845	4470	4470	4470	4470	0
155	20240314	185400	150127845	4470	4470	4470	4470	0
156	20240314	185300	150127845	4470	4470	4470	4470	0
157	20240314	185200	150127845	4470	4470	4470	4470	0
158	20240314	185100	150127845	4470	4470	4470	4470	0
159	20240314	185000	150127845	4470	4470	4470	4470	0
160	20240314	184900	150127845	4470	4470	4470	4470	0
161	20240314	184800	150127845	4470	4470	4470	4470	0
162	20240314	184700	150127845	4470	4470	4470	4470	0
163	20240314	184600	150127845	4470	4470	4470	4470	0
164	20240314	184500	150127845	4470	4470	4470	4470	0
165	20240314	184400	150127845	4470	4470	4470	4470	0
166	20240314	184300	150127845	4470	4470	4470	4470	0
167	20240314	184200	150127845	4470	4470	4470	4470	0
168	20240314	184100	150127845	4470	4470	4470	4470	0
169	20240314	184000	150127845	4470	4470	4470	4470	0
170	20240314	183900	150127845	4470	4470	4470	4470	0
171	20240314	183800	150127845	4470	4470	4470	4470	0
172	20240314	183700	150127845	4470	4470	4470	4470	0
173	20240314	183600	150127845	4470	4470	4470	4470	0
174	20240314	183500	150127845	4470	4470	4470	4470	0
175	20240314	183400	150127845	4470	4470	4470	4470	0
176	20240314	183300	150127845	4470	4470	4470	4470	0
177	20240314	183200	150127845	4470	4470	4470	4470	0
178	20240314	183100	150127845	4470	4470	4470	4470	0
179	20240314	183000	150127845	4470	4470	4470	4470	0
180	20240314	182900	150127845	4470	4470	4470	4470	0
181	20240314	182800	150127845	4470	4470	4470	4470	0
182	20240314	182700	150127845	4470	4470	4470	4470	113
183	20240314	182600	150127845	4470	4470	4470	4470	0
184	20240314	182500	150127845	4470	4470	4470	4470	0
185	20240314	182400	150127845	4470	4470	4470	4470	0
186	20240314	182300	150127845	4470	4470	4470	4470	0
187	20240314	182200	150127845	4470	4470	4470	4470	0
188	20240314	182100	150127845	4470	4470	4470	4470	0
189	20240314	182000	150127845	4470	4470	4470	4470	0
190	20240314	181900	150127845	4470	4470	4470	4470	0
191	20240314	181800	150127845	4470	4470	4470	4470	0
192	20240314	181700	150127845	4470	4470	4470	4470	0
193	20240314	181600	150127845	4470	4470	4470	4470	0
194	20240314	181500	150127845	4470	4470	4470	4470	0
195	20240314	181400	150127845	4470	4470	4470	4470	0
196	20240314	181300	150127845	4470	4470	4470	4470	0
197	20240314	181200	150127845	4470	4470	4470	4470	0
198	20240314	181100	150127845	4470	4470	4470	4470	0
199	20240314	181000	150127845	4470	4470	4470	4470	0
200	20240314	180900	150127845	4470	4470	4470	4470	0
201	20240314	180800	150127845	4470	4470	4470	4470	0
202	20240314	180700	150127845	4470	4470	4470	4470	0
203	20240314	180600	150127845	4470	4470	4470	4470	0
204	20240314	180500	150127845	4470	4470	4470	4470	0
205	20240314	180400	150127845	4470	4470	4470	4470	0
206	20240314	180300	150127845	4470	4470	4470	4470	0
207	20240314	180200	150127845	4470	4470	4470	4470	0
208	20240314	180100	150127845	4470	4470	4470	4470	0
209	20240314	180000	150127845	4470	4470	4470	4470	0
210	20240314	175900	150127845	4470	4470	4470	4470	0
211	20240314	175800	150127845	4470	4470	4470	4470	0
212	20240314	175700	150127845	4470	4470	4470	4470	113
213	20240314	175600	150127845	4470	4470	4470	4470	0
214	20240314	175500	150127845	4470	4470	4470	4470	0
215	20240314	175400	150127845	4470	4470	4470	4470	0
216	20240314	175300	150127845	4470	4470	4470	4470	0
217	20240314	175200	150127845	4470	4470	4470	4470	0
218	20240314	175100	150127845	4470	4470	4470	4470	0
219	20240314	175000	150127845	4470	4470	4470	4470	0
220	20240314	174900	150127845	4470	4470	4470	4470	0
221	20240314	174800	150127845	4470	4470	4470	4470	0
222	20240314	174700	150127845	4470	4470	4470	4470	0
223	20240314	174600	150127845	4470	4470	4470	4470	0
224	20240314	174500	150127845	4470	4470	4470	4470	0
225	20240314	174400	150127845	4470	4470	4470	4470	0
226	20240314	174300	150127845	4470	4470	4470	4470	0
227	20240314	174200	150127845	4470	4470	4470	4470	0
228	20240314	174100	150127845	4470	4470	4470	4470	0
229	20240314	174000	150127845	4470	4470	4470	4470	0
230	20240314	173900	150127845	4470	4470	4470	4470	0
231	20240314	173800	150127845	4470	4470	4470	4470	0
232	20240314	173700	150127845	4470	4470	4470	4470	0
233	20240314	173600	150127845	4470	4470	4470	4470	0
234	20240314	173500	150127845	4470	4470	4470	4470	0
235	20240314	173400	150127845	4470	4470	4470	4470	0
236	20240314	173300	150127845	4470	4470	4470	4470	0
237	20240314	173200	150127845	4470	4470	4470	4470	0
238	20240314	173100	150127845	4470	4470	4470	4470	0
239	20240314	173000	150127845	4470	4470	4470	4470	0
240	20240314	172900	150127845	4470	4470	4470	4470	0
241	20240314	172800	150127845	4470	4470	4470	4470	0
242	20240314	172700	150127845	4470	4470	4470	4470	113
243	20240314	172600	150127845	4470	4470	4470	4470	0
244	20240314	172500	150127845	4470	4470	4470	4470	0
245	20240314	172400	150127845	4470	4470	4470	4470	0
246	20240314	172300	150127845	4470	4470	4470	4470	0
247	20240314	172200	150127845	4470	4470	4470	4470	0
248	20240314	172100	150127845	4470	4470	4470	4470	0
249	20240314	172000	150127845	4470	4470	4470	4470	0
250	20240314	171900	150127845	4470	4470	4470	4470	0
251	20240314	171800	150127845	4470	4470	4470	4470	0
252	20240314	171700	150127845	4470	4470	4470	4470	0
253	20240314	171600	150127845	4470	4470	4470	4470	0
254	20240314	171500	150127845	4470	4470	4470	4470	0
255	20240314	171400	150127845	4470	4470	4470	4470	0
256	20240314	171300	150127845	4470	4470	4470	4470	0
257	20240314	171200	150127845	4470	4470	4470	4470	0
258	20240314	171100	150127845	4470	4470	4470	4470	0
259	20240314	171000	150127845	4470	4470	4470	4470	0
260	20240314	170900	150127845	4470	4470	4470	4470	0
261	20240314	170800	150127845	4470	4470	4470	4470	0
262	20240314	170700	150127845	4470	4470	4470	4470	0
263	20240314	170600	150127845	4470	4470	4470	4470	0
264	20240314	170500	150127845	4470	4470	4470	4470	0
265	20240314	170400	150127845	4470	4470	4470	4470	0
266	20240314	170300	150127845	4470	4470	4470	4470	0
267	20240314	170200	150127845	4470	4470	4470	4470	0
268	20240314	170100	150127845	4470	4470	4470	4470	0
269	20240314	170000	150127845	4470	4470	4470	4470	0
270	20240314	165900	150127845	4470	4470	4470	4470	0
271	20240314	165800	150127845	4470	4470	4470	4470	0
272	20240314	165700	150127845	4470	4470	4470	4470	113
273	20240314	165600	150127845	4470	4470	4470	4470	0
274	20240314	165500	150127845	4470	4470	4470	4470	0
275	20240314	165400	150127845	4470	4470	4470	4470	0
276	20240314	165300	150127845	4470	4470	4470	4470	0
277	20240314	165200	150127845	4470	4470	4470	4470	0
278	20240314	165100	150127845	4470	4470	4470	4470	0
279	20240314	165000	150127845	4470	4470	4470	4470	0
280	20240314	164900	150127845	4470	4470	4470	4470	0
281	20240314	164800	150127845	4470	4470	4470	4470	0
282	20240314	164700	150127845	4470	4470	4470	4470	0
283	20240314	164600	150127845	4470	4470	4470	4470	0
284	20240314	164500	150127845	4470	4470	4470	4470	0
285	20240314	164400	150127845	4470	4470	4470	4470	0
286	20240314	164300	150127845	4470	4470	4470	4470	0
287	20240314	164200	150127845	4470	4470	4470	4470	0
288	20240314	164100	150127845	4470	4470	4470	4470	0
289	20240314	164000	150127845	4470	4470	4470	4470	0
290	20240314	163900	150127845	4470	4470	4470	4470	0
291	20240314	163800	150127845	4470	4470	4470	4470	0
292	20240314	163700	150127845	4470	4470	4470	4470	0
293	20240314	163600	150127845	4470	4470	4470	4470	0
294	20240314	163500	150127845	4470	4470	4470	4470	0
295	20240314	163400	150127845	4470	4470	4470	4470	0
296	20240314	163300	150127845	4470	4470	4470	4470	0
297	20240314	163200	150127845	4470	4470	4470	4470	0
298	20240314	163100	150127845	4470	4470	4470	4470	0
299	20240314	163000	150127845	4470	4470	4470	4470	0
300	20240314	162900	150127845	4470	4470	4470	4470	0
301	20240314	162800	150127845	4470	4470	4470	4470	0
302	20240314	162700	150127845	4470	4470	4470	4470	113
303	20240314	162600	150127845	4470	4470	4470	4470	0
304	20240314	162500	150127845	4470	4470	4470	4470	0
305	20240314	162400	150127845	4470	4470	4470	4470	0
306	20240314	162300	150127845	4470	4470	4470	4470	0
307	20240314	162200	150127845	4470	4470	4470	4470	0
308	20240314	162100	150127845	4470	4470	4470	4470	0
309	20240314	162000	150127845	4470	4470	4470	4470	0
310	20240314	161900	150127845	4470	4470	4470	4470	0
311	20240314	161800	150127845	4470	4470	4470	4470	0
312	20240314	161700	150127845	4470	4470	4470	4470	0
313	20240314	161600	150127845	4470	4470	4470	4470	0
314	20240314	161500	150127845	4470	4470	4470	4470	0
315	20240314	161400	150127845	4470	4470	4470	4470	0
316	20240314	161300	150127845	4470	4470	4470	4470	0
317	20240314	161200	150127845	4470	4470	4470	4470	0
318	20240314	161100	150127845	4470	4470	4470	4470	0
319	20240314	161000	150127845	4470	4470	4470	4470	0
320	20240314	160900	150127845	4470	4470	4470	4470	0
321	20240314	160800	150127845	4470	4470	4470	4470	0
322	20240314	160700	150127845	4470	4470	4470	4470	0
323	20240314	160600	150127845	4470	4470	4470	4470	0
324	20240314	160500	150127845	4470	4470	4470	4470	0
325	20240314	160400	150127845	4470	4470	4470	4470	0
326	20240314	160300	150127845	4470	4470	4470	4470	0
327	20240314	160200	150127845	4470	4470	4470	4470	0
328	20240314	160100	150127845	4470	4470	4470	4470	0
329	20240314	160000	150127845	4470	4470	4470	4470	0
330	20240314	155900	150127845	4470	4470	4470	4470	0
331	20240314	155800	150127845	4470	4470	4470	4470	0
332	20240314	155700	150127845	4470	4470	4470	4470	113
333	20240314	155600	150127845	4470	4470	4470	4470	0
334	20240314	155500	150127845	4470	4470	4470	4470	0
335	20240314	155400	150127845	4470	4470	4470	4470	0
336	20240314	155300	150127845	4470	4470	4470	4470	0
337	20240314	155200	150127845	4470	4470	4470	4470	0
338	20240314	155100	150127845	4470	4470	4470	4470	0
339	20240314	155000	150127845	4470	4470	4470	4470	0
340	20240314	154900	150127845	4470	4470	4470	4470	0
341	20240314	154800	150127845	4470	4470	4470	4470	0
342	20240314	154700	150127845	4470	4470	4470	4470	0
343	20240314	154600	150127845	4470	4470	4470	4470	0
344	20240314	154500	150127845	4470	4470	4470	4470	0
345	20240314	154400	150127845	4470	4470	4470	4470	0
346	20240314	154300	150127845	4470	4470	4470	4470	0
347	20240314	154200	150127845	4470	4470	4470	4470	0
348	20240314	154100	150127845	4470	4470	4470	4470	0
349	20240314	154000	150127845	4470	4470	4470	4470	0
350	20240314	153900	150127845	4470	4470	4470	4470	0
351	20240314	153800	150127845	4470	4470	4470	4470	0
352	20240314	153700	150127845	4470	4470	4470	4470	0
353	20240314	153600	150127845	4470	4470	4470	4470	0
354	20240314	153500	150127845	4470	4470	4470	4470	0
355	20240314	153400	150127845	4470	4470	4470	4470	0
356	20240314	153300	150127845	4470	4470	4470	4470	0
357	20240314	153200	150127845	4470	4470	4470	4470	0
358	20240314	153100	150127845	4470	4470	4470	4470	0
359	20240314	153000	150127845	4470	4470	4470	4470	113
360	20240314	152900	149622735	4470	4470	4470	4470	0
361	20240314	152800	149622735	4470	4470	4470	4470	0
362	20240314	152700	149622735	4470	4470	4470	4470	0
363	20240314	152600	149622735	4470	4470	4470	4470	0
364	20240314	152500	149622735	4470	4470	4470	4470	0
365	20240314	152400	149622735	4470	4470	4470	4470	0
366	20240314	152300	149622735	4470	4470	4470	4470	0
367	20240314	152200	149622735	4470	4470	4470	4470	0
368	20240314	152100	149622735	4470	4470	4470	4470	0
369	20240314	152000	149622735	4470	4470	4470	4470	0
370	20240314	151900	149622735	4470	4470	4470	4470	0
371	20240314	151800	149622735	4470	4470	4470	4470	0
372	20240314	151700	149622735	4470	4470	4470	4470	0
373	20240314	151600	149622735	4470	4470	4470	4470	10
374	20240314	151500	149578035	4465	4465	4465	4465	1
375	20240314	151400	149573570	4470	4465	4470	4465	30
376	20240314	151300	149439605	4470	4470	4470	4470	0
377	20240314	151200	149439605	4470	4470	4470	4470	0
378	20240314	151100	149439605	4470	4465	4470	4465	40
379	20240314	151000	149260995	4470	4470	4470	4470	0
380	20240314	150900	149260995	4470	4470	4470	4470	0
381	20240314	150800	149260995	4470	4470	4470	4470	0
382	20240314	150700	149260995	4470	4470	4470	4470	0
383	20240314	150600	149260995	4470	4470	4470	4470	0
384	20240314	150500	149260995	4470	4470	4470	4470	0
385	20240314	150400	149260995	4470	4470	4470	4470	0
386	20240314	150300	149260995	4470	4470	4470	4470	100
387	20240314	150200	148813995	4475	4475	4475	4475	0
388	20240314	150100	148813995	4475	4475	4475	4475	0
389	20240314	150000	148813995	4475	4475	4475	4475	0
390	20240314	145900	148813995	4475	4475	4475	4475	0
391	20240314	145800	148813995	4475	4475	4475	4475	0
392	20240314	145700	148813995	4475	4475	4475	4475	0
393	20240314	145600	148813995	4475	4475	4475	4475	0
394	20240314	145500	148813995	4475	4475	4475	4475	0
395	20240314	145400	148813995	4475	4475	4475	4475	0
396	20240314	145300	148813995	4475	4460	4480	4460	50
397	20240314	145200	148590345	4435	4435	4435	4435	0
398	20240314	145100	148590345	4435	4435	4435	4435	0
399	20240314	145000	148590345	4435	4435	4435	4435	23
400	20240314	144900	148488340	4435	4430	4435	4430	4
401	20240314	144800	148470615	4485	4485	4485	4485	0
402	20240314	144700	148470615	4485	4485	4485	4485	0
403	20240314	144600	148470615	4485	4485	4485	4485	0
404	20240314	144500	148470615	4485	4485	4485	4485	0
405	20240314	144400	148470615	4485	4485	4485	4485	0
406	20240314	144300	148470615	4485	4485	4485	4485	0
407	20240314	144200	148470615	4485	4485	4485	4485	0
408	20240314	144100	148470615	4485	4485	4485	4485	0
409	20240314	144000	148470615	4485	4485	4485	4485	0
410	20240314	143900	148470615	4485	4485	4485	4485	0
411	20240314	143800	148470615	4485	4485	4485	4485	0
412	20240314	143700	148470615	4485	4485	4485	4485	0
413	20240314	143600	148470615	4485	4485	4485	4485	0
414	20240314	143500	148470615	4485	4485	4485	4485	1
415	20240314	143400	148466130	4455	4455	4455	4455	2
416	20240314	143300	148457220	4490	4460	4490	4460	1593
417	20240314	143200	141322100	4460	4460	4460	4460	0
418	20240314	143100	141322100	4460	4460	4460	4460	50
419	20240314	143000	141099100	4460	4460	4460	4460	0
420	20240314	142900	141099100	4460	4460	4460	4460	0
421	20240314	142800	141099100	4460	4460	4460	4460	100
422	20240314	142700	140653100	4460	4450	4460	4450	10
423	20240314	142600	140608530	4430	4430	4430	4430	0
424	20240314	142500	140608530	4430	4430	4430	4430	0
425	20240314	142400	140608530	4430	4430	4430	4430	0
426	20240314	142300	140608530	4430	4430	4430	4430	0
427	20240314	142200	140608530	4430	4430	4430	4430	0
428	20240314	142100	140608530	4430	4430	4430	4430	0
429	20240314	142000	140608530	4430	4430	4430	4430	0
430	20240314	141900	140608530	4430	4430	4430	4430	500
431	20240314	141800	138393530	4430	4430	4430	4430	0
432	20240314	141700	138393530	4430	4430	4430	4430	0
433	20240314	141600	138393530	4430	4430	4430	4430	0
434	20240314	141500	138393530	4430	4430	4430	4430	0
435	20240314	141400	138393530	4430	4430	4430	4430	0
436	20240314	141300	138393530	4430	4430	4430	4430	0
437	20240314	141200	138393530	4430	4430	4430	4430	0
438	20240314	141100	138393530	4430	4430	4430	4430	0
439	20240314	141000	138393530	4430	4430	4430	4430	0
440	20240314	140900	138393530	4430	4430	4430	4430	0
441	20240314	140800	138393530	4430	4430	4430	4430	0
442	20240314	140700	138393530	4430	4430	4430	4430	1900
443	20240314	140600	129976530	4430	4430	4430	4430	0
444	20240314	140500	129976530	4430	4440	4440	4430	1500
445	20240314	140400	123329360	4440	4440	4440	4440	0
446	20240314	140300	123329360	4440	4440	4440	4440	0
447	20240314	140200	123329360	4440	4440	4440	4440	8
448	20240314	140100	123293840	4440	4440	4440	4440	0
449	20240314	140000	123293840	4440	4440	4440	4440	0
450	20240314	135900	123293840	4440	4440	4440	4440	0
451	20240314	135800	123293840	4440	4440	4440	4440	0
452	20240314	135700	123293840	4440	4440	4440	4440	0
453	20240314	135600	123293840	4440	4440	4440	4440	0
454	20240314	135500	123293840	4440	4440	4440	4440	0
455	20240314	135400	123293840	4440	4440	4440	4440	0
456	20240314	135300	123293840	4440	4440	4440	4440	100
457	20240314	135200	122849840	4435	4435	4435	4435	0
458	20240314	135100	122849840	4435	4435	4435	4435	0
459	20240314	135000	122849840	4435	4435	4435	4435	0
460	20240314	134900	122849840	4435	4435	4435	4435	0
461	20240314	134800	122849840	4435	4435	4435	4435	0
462	20240314	134700	122849840	4435	4435	4435	4435	1
463	20240314	134600	122845405	4460	4460	4460	4460	0
464	20240314	134500	122845405	4460	4460	4460	4460	0
465	20240314	134400	122845405	4460	4460	4460	4460	0
466	20240314	134300	122845405	4460	4460	4460	4460	0
467	20240314	134200	122845405	4460	4460	4460	4460	0
468	20240314	134100	122845405	4460	4460	4460	4460	0
469	20240314	134000	122845405	4460	4460	4460	4460	0
470	20240314	133900	122845405	4460	4460	4460	4460	0
471	20240314	133800	122845405	4460	4460	4460	4460	0
472	20240314	133700	122845405	4460	4460	4460	4460	0
473	20240314	133600	122845405	4460	4460	4460	4460	3
474	20240314	133500	122832025	4460	4460	4460	4460	2
475	20240314	133400	122823105	4460	4455	4460	4455	40
476	20240314	133300	122644710	4460	4460	4460	4460	0
477	20240314	133200	122644710	4460	4460	4460	4460	0
478	20240314	133100	122644710	4460	4460	4460	4460	0
479	20240314	133000	122644710	4460	4460	4460	4460	0
480	20240314	132900	122644710	4460	4460	4460	4460	0
481	20240314	132800	122644710	4460	4460	4460	4460	0
482	20240314	132700	122644710	4460	4435	4460	4435	30
483	20240314	132600	122511535	4430	4430	4430	4430	90
484	20240314	132500	122112835	4430	4430	4430	4430	0
485	20240314	132400	122112835	4430	4430	4430	4430	0
486	20240314	132300	122112835	4430	4430	4430	4430	0
487	20240314	132200	122112835	4430	4430	4430	4430	0
488	20240314	132100	122112835	4430	4430	4430	4430	0
489	20240314	132000	122112835	4430	4430	4430	4430	0
490	20240314	131900	122112835	4430	4430	4430	4430	0
491	20240314	131800	122112835	4430	4430	4430	4430	1
492	20240314	131700	122108405	4425	4425	4425	4425	0
493	20240314	131600	122108405	4425	4425	4425	4425	0
494	20240314	131500	122108405	4425	4425	4425	4425	0
495	20240314	131400	122108405	4425	4425	4425	4425	0
496	20240314	131300	122108405	4425	4425	4425	4425	0
497	20240314	131200	122108405	4425	4420	4425	4420	2117
498	20240314	131100	112740685	4420	4420	4420	4420	0
499	20240314	131000	112740685	4420	4420	4420	4420	0
500	20240314	130900	112740685	4420	4420	4420	4420	0
501	20240314	130800	112740685	4420	4425	4425	4420	15
502	20240314	130700	112674335	4425	4425	4425	4425	20
503	20240314	130600	112585835	4410	4410	4410	4410	0
504	20240314	130500	112585835	4410	4410	4410	4410	0
505	20240314	130400	112585835	4410	4410	4410	4410	0
506	20240314	130300	112585835	4410	4410	4410	4410	0
507	20240314	130200	112585835	4410	4410	4410	4410	0
508	20240314	130100	112585835	4410	4410	4410	4410	0
509	20240314	130000	112585835	4410	4410	4410	4410	300
510	20240314	125900	111262835	4410	4410	4410	4410	0
511	20240314	125800	111262835	4410	4410	4410	4410	0
512	20240314	125700	111262835	4410	4410	4410	4410	0
513	20240314	125600	111262835	4410	4410	4410	4410	0
514	20240314	125500	111262835	4410	4410	4410	4410	0
515	20240314	125400	111262835	4410	4410	4410	4410	0
516	20240314	125300	111262835	4410	4410	4410	4410	0
517	20240314	125200	111262835	4410	4410	4410	4410	202
518	20240314	125100	110372015	4410	4410	4410	4410	0
519	20240314	125000	110372015	4410	4410	4410	4410	0
520	20240314	124900	110372015	4410	4410	4410	4410	0
521	20240314	124800	110372015	4410	4410	4410	4410	100
522	20240314	124700	109931015	4430	4430	4430	4430	0
523	20240314	124600	109931015	4430	4430	4430	4430	0
524	20240314	124500	109931015	4430	4430	4430	4430	0
525	20240314	124400	109931015	4430	4430	4430	4430	0
526	20240314	124300	109931015	4430	4430	4430	4430	0
527	20240314	124200	109931015	4430	4415	4430	4410	804
528	20240314	124100	106376370	4415	4420	4420	4415	216
529	20240314	124000	105422265	4420	4420	4420	4420	2
530	20240314	123900	105413425	4420	4420	4420	4420	20
531	20240314	123800	105325025	4420	4420	4420	4420	68
532	20240314	123700	105024465	4420	4420	4420	4420	0
533	20240314	123600	105024465	4420	4420	4420	4420	30
534	20240314	123500	104891865	4420	4420	4420	4420	0
535	20240314	123400	104891865	4420	4420	4420	4420	0
536	20240314	123300	104891865	4420	4420	4420	4420	0
537	20240314	123200	104891865	4420	4420	4420	4420	0
538	20240314	123100	104891865	4420	4420	4420	4420	100
539	20240314	123000	104449865	4420	4420	4420	4420	0
540	20240314	122900	104449865	4420	4420	4420	4420	225
541	20240314	122800	103455365	4430	4430	4430	4430	0
542	20240314	122700	103455365	4430	4430	4430	4430	0
543	20240314	122600	103455365	4430	4430	4430	4430	3
544	20240314	122500	103442075	4430	4430	4430	4430	67
545	20240314	122400	103145265	4420	4420	4420	4420	0
546	20240314	122300	103145265	4420	4420	4420	4420	25
547	20240314	122200	103034765	4425	4425	4425	4425	0
548	20240314	122100	103034765	4425	4425	4425	4425	0
549	20240314	122000	103034765	4425	4425	4425	4425	0
550	20240314	121900	103034765	4425	4425	4425	4425	10
551	20240314	121800	102990515	4430	4430	4430	4430	0
552	20240314	121700	102990515	4430	4430	4430	4430	200
553	20240314	121600	102104515	4425	4425	4425	4425	0
554	20240314	121500	102104515	4425	4425	4425	4425	0
555	20240314	121400	102104515	4425	4425	4425	4425	0
556	20240314	121300	102104515	4425	4425	4425	4425	0
557	20240314	121200	102104515	4425	4425	4425	4425	0
558	20240314	121100	102104515	4425	4425	4425	4425	0
559	20240314	121000	102104515	4425	4425	4425	4425	0
560	20240314	120900	102104515	4425	4425	4425	4425	0
561	20240314	120800	102104515	4425	4425	4425	4425	0
562	20240314	120700	102104515	4425	4425	4425	4425	5
563	20240314	120600	102082390	4425	4425	4425	4425	13
564	20240314	120500	102024865	4425	4425	4425	4425	62
565	20240314	120400	101750515	4430	4430	4430	4430	3
566	20240314	120300	101737225	4430	4430	4430	4430	1000
567	20240314	120200	97307225	4430	4430	4430	4430	0
568	20240314	120100	97307225	4430	4430	4430	4430	0
569	20240314	120000	97307225	4430	4430	4430	4430	0
570	20240314	115900	97307225	4430	4430	4430	4430	100
571	20240314	115800	96864225	4420	4420	4420	4420	0
572	20240314	115700	96864225	4420	4420	4420	4420	43
573	20240314	115600	96674165	4420	4420	4420	4420	0
574	20240314	115500	96674165	4420	4420	4420	4420	42
575	20240314	115400	96488525	4420	4425	4425	4420	305
576	20240314	115300	95139515	4425	4425	4425	4425	158
577	20240314	115200	94440365	4425	4425	4425	4425	158
578	20240314	115100	93741215	4425	4425	4425	4425	0
579	20240314	115000	93741215	4425	4425	4425	4425	0
580	20240314	114900	93741215	4425	4425	4425	4425	0
581	20240314	114800	93741215	4425	4425	4425	4425	0
582	20240314	114700	93741215	4425	4425	4425	4425	0
583	20240314	114600	93741215	4425	4425	4425	4425	0
584	20240314	114500	93741215	4425	4425	4425	4425	0
585	20240314	114400	93741215	4425	4425	4425	4425	0
586	20240314	114300	93741215	4425	4425	4425	4425	0
587	20240314	114200	93741215	4425	4425	4425	4425	0
588	20240314	114100	93741215	4425	4425	4425	4425	2
589	20240314	114000	93732365	4430	4425	4430	4425	61
590	20240314	113900	93462290	4425	4425	4425	4425	0
591	20240314	113800	93462290	4425	4425	4425	4425	0
592	20240314	113700	93462290	4425	4425	4425	4425	101
593	20240314	113600	93015365	4425	4425	4425	4425	0
594	20240314	113500	93015365	4425	4425	4425	4425	0
595	20240314	113400	93015365	4425	4425	4425	4425	0
596	20240314	113300	93015365	4425	4425	4425	4425	8
597	20240314	113200	92979965	4425	4425	4425	4425	6
598	20240314	113100	92953415	4425	4425	4425	4425	0
599	20240314	113000	92953415	4425	4425	4425	4425	24
600	20240314	112900	92847215	4425	4425	4425	4425	0
601	20240314	112800	92847215	4425	4425	4425	4425	0
602	20240314	112700	92847215	4425	4425	4425	4425	399
603	20240314	112600	91081640	4425	4425	4425	4425	0
604	20240314	112500	91081640	4425	4425	4425	4425	0
605	20240314	112400	91081640	4425	4425	4425	4425	1000
606	20240314	112300	86656640	4425	4425	4425	4425	150
607	20240314	112200	85992890	4425	4425	4425	4425	5
608	20240314	112100	85970765	4425	4425	4425	4425	5
609	20240314	112000	85948640	4430	4430	4430	4430	0
610	20240314	111900	85948640	4430	4430	4430	4430	0
611	20240314	111800	85948640	4430	4430	4430	4430	0
612	20240314	111700	85948640	4430	4425	4430	4425	10
613	20240314	111600	85904355	4430	4430	4430	4430	0
614	20240314	111500	85904355	4430	4435	4435	4430	621
615	20240314	111400	83153250	4435	4435	4435	4435	0
616	20240314	111300	83153250	4435	4435	4435	4435	0
617	20240314	111200	83153250	4435	4435	4435	4435	0
618	20240314	111100	83153250	4435	4435	4435	4435	0
619	20240314	111000	83153250	4435	4435	4435	4435	0
620	20240314	110900	83153250	4435	4435	4435	4435	0
621	20240314	110800	83153250	4435	4435	4435	4435	0
622	20240314	110700	83153250	4435	4435	4435	4435	0
623	20240314	110600	83153250	4435	4435	4435	4435	0
624	20240314	110500	83153250	4435	4440	4440	4435	4978
625	20240314	110400	61054120	4445	4445	4445	4445	1581
626	20240314	110300	54026575	4450	4450	4450	4450	0
627	20240314	110200	54026575	4450	4450	4450	4450	5
628	20240314	110100	54004325	4450	4450	4450	4450	0
629	20240314	110000	54004325	4450	4450	4450	4450	0
630	20240314	105900	54004325	4450	4450	4450	4450	0
631	20240314	105800	54004325	4450	4450	4450	4450	0
632	20240314	105700	54004325	4450	4450	4450	4450	10
633	20240314	105600	53959825	4445	4445	4445	4445	30
634	20240314	105500	53826475	4445	4445	4445	4445	5
635	20240314	105400	53804250	4445	4445	4445	4445	0
636	20240314	105300	53804250	4445	4445	4445	4445	0
637	20240314	105200	53804250	4445	4445	4445	4445	0
638	20240314	105100	53804250	4445	4445	4445	4445	0
639	20240314	105000	53804250	4445	4450	4450	4445	178
640	20240314	104900	53012265	4455	4455	4455	4455	1
641	20240314	104800	53007810	4460	4460	4460	4460	0
642	20240314	104700	53007810	4460	4460	4460	4460	0
643	20240314	104600	53007810	4460	4460	4460	4460	0
644	20240314	104500	53007810	4460	4460	4460	4460	1
645	20240314	104400	53003350	4460	4460	4460	4460	5
646	20240314	104300	52981050	4450	4450	4450	4450	16
647	20240314	104200	52909850	4450	4450	4450	4450	0
648	20240314	104100	52909850	4450	4450	4450	4450	0
649	20240314	104000	52909850	4450	4450	4450	4450	0
650	20240314	103900	52909850	4450	4450	4450	4450	0
651	20240314	103800	52909850	4450	4450	4450	4450	0
652	20240314	103700	52909850	4450	4450	4450	4450	0
653	20240314	103600	52909850	4450	4450	4450	4450	1
654	20240314	103500	52905400	4450	4450	4450	4450	0
655	20240314	103400	52905400	4450	4455	4455	4450	3200
656	20240314	103300	38662410	4460	4460	4460	4460	0
657	20240314	103200	38662410	4460	4460	4460	4460	2
658	20240314	103100	38653490	4465	4465	4465	4465	0
659	20240314	103000	38653490	4465	4465	4465	4465	0
660	20240314	102900	38653490	4465	4465	4465	4465	0
661	20240314	102800	38653490	4465	4465	4465	4465	0
662	20240314	102700	38653490	4465	4465	4465	4465	0
663	20240314	102600	38653490	4465	4465	4465	4465	0
664	20240314	102500	38653490	4465	4465	4465	4465	1
665	20240314	102400	38649025	4470	4470	4470	4470	0
666	20240314	102300	38649025	4470	4470	4470	4470	0
667	20240314	102200	38649025	4470	4470	4470	4470	0
668	20240314	102100	38649025	4470	4470	4470	4470	0
669	20240314	102000	38649025	4470	4470	4470	4470	0
670	20240314	101900	38649025	4470	4470	4470	4470	0
671	20240314	101800	38649025	4470	4470	4470	4470	0
672	20240314	101700	38649025	4470	4470	4470	4470	50
673	20240314	101600	38425525	4455	4455	4455	4455	0
674	20240314	101500	38425525	4455	4455	4455	4455	100
675	20240314	101400	37980025	4465	4465	4465	4465	0
676	20240314	101300	37980025	4465	4465	4465	4465	0
677	20240314	101200	37980025	4465	4465	4465	4465	0
678	20240314	101100	37980025	4465	4465	4465	4465	0
679	20240314	101000	37980025	4465	4465	4465	4465	18
680	20240314	100900	37899655	4465	4465	4465	4465	0
681	20240314	100800	37899655	4465	4465	4465	4465	0
682	20240314	100700	37899655	4465	4465	4465	4465	82
683	20240314	100600	37533525	4465	4465	4465	4465	0
684	20240314	100500	37533525	4465	4465	4465	4465	0
685	20240314	100400	37533525	4465	4465	4465	4465	0
686	20240314	100300	37533525	4465	4465	4465	4465	0
687	20240314	100200	37533525	4465	4465	4465	4465	0
688	20240314	100100	37533525	4465	4465	4465	4465	0
689	20240314	100000	37533525	4465	4465	4465	4465	0
690	20240314	095900	37533525	4465	4465	4465	4465	0
691	20240314	095800	37533525	4465	4465	4465	4465	0
692	20240314	095700	37533525	4465	4465	4465	4465	0
693	20240314	095600	37533525	4465	4465	4465	4465	0
694	20240314	095500	37533525	4465	4465	4465	4465	1000
695	20240314	095400	33068525	4465	4465	4465	4465	0
696	20240314	095300	33068525	4465	4465	4465	4465	50
697	20240314	095200	32845275	4460	4460	4460	4460	1
698	20240314	095100	32840815	4455	4455	4455	4455	0
699	20240314	095000	32840815	4455	4455	4455	4455	0
700	20240314	094900	32840815	4455	4455	4455	4455	0
701	20240314	094800	32840815	4455	4455	4455	4455	0
702	20240314	094700	32840815	4455	4455	4455	4455	2
703	20240314	094600	32831905	4450	4450	4450	4450	0
704	20240314	094500	32831905	4450	4450	4450	4450	30
705	20240314	094400	32698405	4450	4450	4450	4450	0
706	20240314	094300	32698405	4450	4455	4455	4450	1999
707	20240314	094200	23795105	4455	4455	4455	4455	0
708	20240314	094100	23795105	4455	4455	4455	4455	0
709	20240314	094000	23795105	4455	4455	4455	4455	0
710	20240314	093900	23795105	4455	4455	4455	4455	0
711	20240314	093800	23795105	4455	4455	4455	4455	0
712	20240314	093700	23795105	4455	4455	4455	4455	0
713	20240314	093600	23795105	4455	4455	4455	4455	21
714	20240314	093500	23701550	4450	4450	4450	4450	1
715	20240314	093400	23697100	4450	4450	4450	4450	0
716	20240314	093300	23697100	4450	4450	4450	4450	1507
717	20240314	093200	16990950	4450	4450	4450	4450	0
718	20240314	093100	16990950	4450	4450	4450	4450	0
719	20240314	093000	16990950	4450	4450	4450	4450	0
720	20240314	092900	16990950	4450	4450	4450	4450	0
721	20240314	092800	16990950	4450	4450	4450	4450	0
722	20240314	092700	16990950	4450	4470	4470	4450	1500
723	20240314	092600	10299210	4480	4480	4480	4480	0
724	20240314	092500	10299210	4480	4480	4480	4480	0
725	20240314	092400	10299210	4480	4480	4480	4480	500
726	20240314	092300	8059210	4495	4495	4495	4495	0
727	20240314	092200	8059210	4495	4495	4495	4495	9
728	20240314	092100	8018755	4495	4495	4495	4495	7
729	20240314	092000	7987290	4520	4520	4520	4520	0
730	20240314	091900	7987290	4520	4520	4520	4520	0
731	20240314	091800	7987290	4520	4520	4520	4520	0
732	20240314	091700	7987290	4520	4520	4520	4520	0
733	20240314	091600	7987290	4520	4520	4520	4520	0
734	20240314	091500	7987290	4520	4520	4520	4520	0
735	20240314	091400	7987290	4520	4520	4520	4520	0
736	20240314	091300	7987290	4520	4520	4520	4520	0
737	20240314	091200	7987290	4520	4520	4520	4520	0
738	20240314	091100	7987290	4520	4520	4520	4520	0
739	20240314	091000	7987290	4520	4520	4520	4520	0
740	20240314	090900	7987290	4520	4520	4520	4520	0
741	20240314	090800	7987290	4520	4520	4520	4520	0
742	20240314	090700	7987290	4520	4520	4520	4520	0
743	20240314	090600	7987290	4520	4520	4520	4520	100
744	20240314	090500	7535290	4525	4525	4525	4525	0
745	20240314	090400	7535290	4525	4525	4525	4525	0
746	20240314	090300	7535290	4525	4525	4525	4525	300
747	20240314	090200	6177790	4555	4555	4555	4555	200
748	20240314	090100	5266790	4510	4510	4510	4510	509
749	20240314	090000	2971200	4510	4510	4510	4500	659