KissMeData/222980/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	204100	104331680	4165	4165	4165	4165	107
3	20240314	204000	104331680	4165	4165	4165	4165	0
4	20240314	203900	104331680	4165	4165	4165	4165	0
5	20240314	203800	104331680	4165	4165	4165	4165	0
6	20240314	203700	104331680	4165	4165	4165	4165	0
7	20240314	203600	104331680	4165	4165	4165	4165	0
8	20240314	203500	104331680	4165	4165	4165	4165	0
9	20240314	203400	104331680	4165	4165	4165	4165	0
10	20240314	203300	104331680	4165	4165	4165	4165	0
11	20240314	203200	104331680	4165	4165	4165	4165	0
12	20240314	203100	104331680	4165	4165	4165	4165	0
13	20240314	203000	104331680	4165	4165	4165	4165	0
14	20240314	202900	104331680	4165	4165	4165	4165	0
15	20240314	202800	104331680	4165	4165	4165	4165	0
16	20240314	202700	104331680	4165	4165	4165	4165	0
17	20240314	202600	104331680	4165	4165	4165	4165	0
18	20240314	202500	104331680	4165	4165	4165	4165	0
19	20240314	202400	104331680	4165	4165	4165	4165	0
20	20240314	202300	104331680	4165	4165	4165	4165	0
21	20240314	202200	104331680	4165	4165	4165	4165	0
22	20240314	202100	104331680	4165	4165	4165	4165	0
23	20240314	202000	104331680	4165	4165	4165	4165	0
24	20240314	201900	104331680	4165	4165	4165	4165	0
25	20240314	201800	104331680	4165	4165	4165	4165	0
26	20240314	201700	104331680	4165	4165	4165	4165	0
27	20240314	201600	104331680	4165	4165	4165	4165	0
28	20240314	201500	104331680	4165	4165	4165	4165	0
29	20240314	201400	104331680	4165	4165	4165	4165	0
30	20240314	201300	104331680	4165	4165	4165	4165	0
31	20240314	201200	104331680	4165	4165	4165	4165	0
32	20240314	201100	104331680	4165	4165	4165	4165	107
33	20240314	201000	104331680	4165	4165	4165	4165	0
34	20240314	200900	104331680	4165	4165	4165	4165	0
35	20240314	200800	104331680	4165	4165	4165	4165	0
36	20240314	200700	104331680	4165	4165	4165	4165	0
37	20240314	200600	104331680	4165	4165	4165	4165	0
38	20240314	200500	104331680	4165	4165	4165	4165	0
39	20240314	200400	104331680	4165	4165	4165	4165	0
40	20240314	200300	104331680	4165	4165	4165	4165	0
41	20240314	200200	104331680	4165	4165	4165	4165	0
42	20240314	200100	104331680	4165	4165	4165	4165	0
43	20240314	200000	104331680	4165	4165	4165	4165	0
44	20240314	195900	104331680	4165	4165	4165	4165	0
45	20240314	195800	104331680	4165	4165	4165	4165	0
46	20240314	195700	104331680	4165	4165	4165	4165	0
47	20240314	195600	104331680	4165	4165	4165	4165	0
48	20240314	195500	104331680	4165	4165	4165	4165	0
49	20240314	195400	104331680	4165	4165	4165	4165	0
50	20240314	195300	104331680	4165	4165	4165	4165	0
51	20240314	195200	104331680	4165	4165	4165	4165	0
52	20240314	195100	104331680	4165	4165	4165	4165	0
53	20240314	195000	104331680	4165	4165	4165	4165	0
54	20240314	194900	104331680	4165	4165	4165	4165	0
55	20240314	194800	104331680	4165	4165	4165	4165	0
56	20240314	194700	104331680	4165	4165	4165	4165	0
57	20240314	194600	104331680	4165	4165	4165	4165	0
58	20240314	194500	104331680	4165	4165	4165	4165	0
59	20240314	194400	104331680	4165	4165	4165	4165	0
60	20240314	194300	104331680	4165	4165	4165	4165	0
61	20240314	194200	104331680	4165	4165	4165	4165	0
62	20240314	194100	104331680	4165	4165	4165	4165	107
63	20240314	194000	104331680	4165	4165	4165	4165	0
64	20240314	193900	104331680	4165	4165	4165	4165	0
65	20240314	193800	104331680	4165	4165	4165	4165	0
66	20240314	193700	104331680	4165	4165	4165	4165	0
67	20240314	193600	104331680	4165	4165	4165	4165	0
68	20240314	193500	104331680	4165	4165	4165	4165	0
69	20240314	193400	104331680	4165	4165	4165	4165	0
70	20240314	193300	104331680	4165	4165	4165	4165	0
71	20240314	193200	104331680	4165	4165	4165	4165	0
72	20240314	193100	104331680	4165	4165	4165	4165	0
73	20240314	193000	104331680	4165	4165	4165	4165	0
74	20240314	192900	104331680	4165	4165	4165	4165	0
75	20240314	192800	104331680	4165	4165	4165	4165	0
76	20240314	192700	104331680	4165	4165	4165	4165	0
77	20240314	192600	104331680	4165	4165	4165	4165	0
78	20240314	192500	104331680	4165	4165	4165	4165	0
79	20240314	192400	104331680	4165	4165	4165	4165	0
80	20240314	192300	104331680	4165	4165	4165	4165	0
81	20240314	192200	104331680	4165	4165	4165	4165	0
82	20240314	192100	104331680	4165	4165	4165	4165	0
83	20240314	192000	104331680	4165	4165	4165	4165	0
84	20240314	191900	104331680	4165	4165	4165	4165	0
85	20240314	191800	104331680	4165	4165	4165	4165	0
86	20240314	191700	104331680	4165	4165	4165	4165	0
87	20240314	191600	104331680	4165	4165	4165	4165	0
88	20240314	191500	104331680	4165	4165	4165	4165	0
89	20240314	191400	104331680	4165	4165	4165	4165	0
90	20240314	191300	104331680	4165	4165	4165	4165	0
91	20240314	191200	104331680	4165	4165	4165	4165	0
92	20240314	191100	104331680	4165	4165	4165	4165	107
93	20240314	191000	104331680	4165	4165	4165	4165	0
94	20240314	190900	104331680	4165	4165	4165	4165	0
95	20240314	190800	104331680	4165	4165	4165	4165	0
96	20240314	190700	104331680	4165	4165	4165	4165	0
97	20240314	190600	104331680	4165	4165	4165	4165	0
98	20240314	190500	104331680	4165	4165	4165	4165	0
99	20240314	190400	104331680	4165	4165	4165	4165	0
100	20240314	190300	104331680	4165	4165	4165	4165	0
101	20240314	190200	104331680	4165	4165	4165	4165	0
102	20240314	190100	104331680	4165	4165	4165	4165	0
103	20240314	190000	104331680	4165	4165	4165	4165	0
104	20240314	185900	104331680	4165	4165	4165	4165	0
105	20240314	185800	104331680	4165	4165	4165	4165	0
106	20240314	185700	104331680	4165	4165	4165	4165	0
107	20240314	185600	104331680	4165	4165	4165	4165	0
108	20240314	185500	104331680	4165	4165	4165	4165	0
109	20240314	185400	104331680	4165	4165	4165	4165	0
110	20240314	185300	104331680	4165	4165	4165	4165	0
111	20240314	185200	104331680	4165	4165	4165	4165	0
112	20240314	185100	104331680	4165	4165	4165	4165	0
113	20240314	185000	104331680	4165	4165	4165	4165	0
114	20240314	184900	104331680	4165	4165	4165	4165	0
115	20240314	184800	104331680	4165	4165	4165	4165	0
116	20240314	184700	104331680	4165	4165	4165	4165	0
117	20240314	184600	104331680	4165	4165	4165	4165	0
118	20240314	184500	104331680	4165	4165	4165	4165	0
119	20240314	184400	104331680	4165	4165	4165	4165	0
120	20240314	184300	104331680	4165	4165	4165	4165	0
121	20240314	184200	104331680	4165	4165	4165	4165	0
122	20240314	184100	104331680	4165	4165	4165	4165	107
123	20240314	184000	104331680	4165	4165	4165	4165	0
124	20240314	183900	104331680	4165	4165	4165	4165	0
125	20240314	183800	104331680	4165	4165	4165	4165	0
126	20240314	183700	104331680	4165	4165	4165	4165	0
127	20240314	183600	104331680	4165	4165	4165	4165	0
128	20240314	183500	104331680	4165	4165	4165	4165	0
129	20240314	183400	104331680	4165	4165	4165	4165	0
130	20240314	183300	104331680	4165	4165	4165	4165	0
131	20240314	183200	104331680	4165	4165	4165	4165	0
132	20240314	183100	104331680	4165	4165	4165	4165	0
133	20240314	183000	104331680	4165	4165	4165	4165	0
134	20240314	182900	104331680	4165	4165	4165	4165	0
135	20240314	182800	104331680	4165	4165	4165	4165	0
136	20240314	182700	104331680	4165	4165	4165	4165	0
137	20240314	182600	104331680	4165	4165	4165	4165	0
138	20240314	182500	104331680	4165	4165	4165	4165	0
139	20240314	182400	104331680	4165	4165	4165	4165	0
140	20240314	182300	104331680	4165	4165	4165	4165	0
141	20240314	182200	104331680	4165	4165	4165	4165	0
142	20240314	182100	104331680	4165	4165	4165	4165	0
143	20240314	182000	104331680	4165	4165	4165	4165	0
144	20240314	181900	104331680	4165	4165	4165	4165	0
145	20240314	181800	104331680	4165	4165	4165	4165	0
146	20240314	181700	104331680	4165	4165	4165	4165	0
147	20240314	181600	104331680	4165	4165	4165	4165	0
148	20240314	181500	104331680	4165	4165	4165	4165	0
149	20240314	181400	104331680	4165	4165	4165	4165	0
150	20240314	181300	104331680	4165	4165	4165	4165	0
151	20240314	181200	104331680	4165	4165	4165	4165	0
152	20240314	181100	104331680	4165	4165	4165	4165	107
153	20240314	181000	104331680	4165	4165	4165	4165	0
154	20240314	180900	104331680	4165	4165	4165	4165	0
155	20240314	180800	104331680	4165	4165	4165	4165	0
156	20240314	180700	104331680	4165	4165	4165	4165	0
157	20240314	180600	104331680	4165	4165	4165	4165	0
158	20240314	180500	104331680	4165	4165	4165	4165	0
159	20240314	180400	104331680	4165	4165	4165	4165	0
160	20240314	180300	104331680	4165	4165	4165	4165	0
161	20240314	180200	104331680	4165	4165	4165	4165	0
162	20240314	180100	104331680	4165	4165	4165	4165	0
163	20240314	180000	104331680	4165	4165	4165	4165	0
164	20240314	175900	104331680	4165	4165	4165	4165	0
165	20240314	175800	104331680	4165	4165	4165	4165	0
166	20240314	175700	104331680	4165	4165	4165	4165	0
167	20240314	175600	104331680	4165	4165	4165	4165	0
168	20240314	175500	104331680	4165	4165	4165	4165	0
169	20240314	175400	104331680	4165	4165	4165	4165	0
170	20240314	175300	104331680	4165	4165	4165	4165	0
171	20240314	175200	104331680	4165	4165	4165	4165	0
172	20240314	175100	104331680	4165	4165	4165	4165	0
173	20240314	175000	104331680	4165	4165	4165	4165	0
174	20240314	174900	104331680	4165	4165	4165	4165	0
175	20240314	174800	104331680	4165	4165	4165	4165	0
176	20240314	174700	104331680	4165	4165	4165	4165	0
177	20240314	174600	104331680	4165	4165	4165	4165	0
178	20240314	174500	104331680	4165	4165	4165	4165	0
179	20240314	174400	104331680	4165	4165	4165	4165	0
180	20240314	174300	104331680	4165	4165	4165	4165	0
181	20240314	174200	104331680	4165	4165	4165	4165	0
182	20240314	174100	104331680	4165	4165	4165	4165	107
183	20240314	174000	104331680	4165	4165	4165	4165	0
184	20240314	173900	104331680	4165	4165	4165	4165	0
185	20240314	173800	104331680	4165	4165	4165	4165	0
186	20240314	173700	104331680	4165	4165	4165	4165	0
187	20240314	173600	104331680	4165	4165	4165	4165	0
188	20240314	173500	104331680	4165	4165	4165	4165	0
189	20240314	173400	104331680	4165	4165	4165	4165	0
190	20240314	173300	104331680	4165	4165	4165	4165	0
191	20240314	173200	104331680	4165	4165	4165	4165	0
192	20240314	173100	104331680	4165	4165	4165	4165	0
193	20240314	173000	104331680	4165	4165	4165	4165	0
194	20240314	172900	104331680	4165	4165	4165	4165	0
195	20240314	172800	104331680	4165	4165	4165	4165	0
196	20240314	172700	104331680	4165	4165	4165	4165	0
197	20240314	172600	104331680	4165	4165	4165	4165	0
198	20240314	172500	104331680	4165	4165	4165	4165	0
199	20240314	172400	104331680	4165	4165	4165	4165	0
200	20240314	172300	104331680	4165	4165	4165	4165	0
201	20240314	172200	104331680	4165	4165	4165	4165	0
202	20240314	172100	104331680	4165	4165	4165	4165	0
203	20240314	172000	104331680	4165	4165	4165	4165	0
204	20240314	171900	104331680	4165	4165	4165	4165	0
205	20240314	171800	104331680	4165	4165	4165	4165	0
206	20240314	171700	104331680	4165	4165	4165	4165	0
207	20240314	171600	104331680	4165	4165	4165	4165	0
208	20240314	171500	104331680	4165	4165	4165	4165	0
209	20240314	171400	104331680	4165	4165	4165	4165	0
210	20240314	171300	104331680	4165	4165	4165	4165	0
211	20240314	171200	104331680	4165	4165	4165	4165	0
212	20240314	171100	104331680	4165	4165	4165	4165	107
213	20240314	171000	104331680	4165	4165	4165	4165	0
214	20240314	170900	104331680	4165	4165	4165	4165	0
215	20240314	170800	104331680	4165	4165	4165	4165	0
216	20240314	170700	104331680	4165	4165	4165	4165	0
217	20240314	170600	104331680	4165	4165	4165	4165	0
218	20240314	170500	104331680	4165	4165	4165	4165	0
219	20240314	170400	104331680	4165	4165	4165	4165	0
220	20240314	170300	104331680	4165	4165	4165	4165	0
221	20240314	170200	104331680	4165	4165	4165	4165	0
222	20240314	170100	104331680	4165	4165	4165	4165	0
223	20240314	170000	104331680	4165	4165	4165	4165	0
224	20240314	165900	104331680	4165	4165	4165	4165	0
225	20240314	165800	104331680	4165	4165	4165	4165	0
226	20240314	165700	104331680	4165	4165	4165	4165	0
227	20240314	165600	104331680	4165	4165	4165	4165	0
228	20240314	165500	104331680	4165	4165	4165	4165	0
229	20240314	165400	104331680	4165	4165	4165	4165	0
230	20240314	165300	104331680	4165	4165	4165	4165	0
231	20240314	165200	104331680	4165	4165	4165	4165	0
232	20240314	165100	104331680	4165	4165	4165	4165	0
233	20240314	165000	104331680	4165	4165	4165	4165	0
234	20240314	164900	104331680	4165	4165	4165	4165	0
235	20240314	164800	104331680	4165	4165	4165	4165	0
236	20240314	164700	104331680	4165	4165	4165	4165	0
237	20240314	164600	104331680	4165	4165	4165	4165	0
238	20240314	164500	104331680	4165	4165	4165	4165	0
239	20240314	164400	104331680	4165	4165	4165	4165	0
240	20240314	164300	104331680	4165	4165	4165	4165	0
241	20240314	164200	104331680	4165	4165	4165	4165	0
242	20240314	164100	104331680	4165	4165	4165	4165	107
243	20240314	164000	104331680	4165	4165	4165	4165	0
244	20240314	163900	104331680	4165	4165	4165	4165	0
245	20240314	163800	104331680	4165	4165	4165	4165	0
246	20240314	163700	104331680	4165	4165	4165	4165	0
247	20240314	163600	104331680	4165	4165	4165	4165	0
248	20240314	163500	104331680	4165	4165	4165	4165	0
249	20240314	163400	104331680	4165	4165	4165	4165	0
250	20240314	163300	104331680	4165	4165	4165	4165	0
251	20240314	163200	104331680	4165	4165	4165	4165	0
252	20240314	163100	104331680	4165	4165	4165	4165	0
253	20240314	163000	104331680	4165	4165	4165	4165	0
254	20240314	162900	104331680	4165	4165	4165	4165	0
255	20240314	162800	104331680	4165	4165	4165	4165	0
256	20240314	162700	104331680	4165	4165	4165	4165	0
257	20240314	162600	104331680	4165	4165	4165	4165	0
258	20240314	162500	104331680	4165	4165	4165	4165	0
259	20240314	162400	104331680	4165	4165	4165	4165	0
260	20240314	162300	104331680	4165	4165	4165	4165	0
261	20240314	162200	104331680	4165	4165	4165	4165	0
262	20240314	162100	104331680	4165	4165	4165	4165	0
263	20240314	162000	104331680	4165	4165	4165	4165	0
264	20240314	161900	104331680	4165	4165	4165	4165	0
265	20240314	161800	104331680	4165	4165	4165	4165	0
266	20240314	161700	104331680	4165	4165	4165	4165	0
267	20240314	161600	104331680	4165	4165	4165	4165	0
268	20240314	161500	104331680	4165	4165	4165	4165	0
269	20240314	161400	104331680	4165	4165	4165	4165	0
270	20240314	161300	104331680	4165	4165	4165	4165	0
271	20240314	161200	104331680	4165	4165	4165	4165	0
272	20240314	161100	104331680	4165	4165	4165	4165	107
273	20240314	161000	104331680	4165	4165	4165	4165	0
274	20240314	160900	104331680	4165	4165	4165	4165	0
275	20240314	160800	104331680	4165	4165	4165	4165	0
276	20240314	160700	104331680	4165	4165	4165	4165	0
277	20240314	160600	104331680	4165	4165	4165	4165	0
278	20240314	160500	104331680	4165	4165	4165	4165	0
279	20240314	160400	104331680	4165	4165	4165	4165	0
280	20240314	160300	104331680	4165	4165	4165	4165	0
281	20240314	160200	104331680	4165	4165	4165	4165	0
282	20240314	160100	104331680	4165	4165	4165	4165	0
283	20240314	160000	104331680	4165	4165	4165	4165	0
284	20240314	155900	104331680	4165	4165	4165	4165	0
285	20240314	155800	104331680	4165	4165	4165	4165	0
286	20240314	155700	104331680	4165	4165	4165	4165	0
287	20240314	155600	104331680	4165	4165	4165	4165	0
288	20240314	155500	104331680	4165	4165	4165	4165	0
289	20240314	155400	104331680	4165	4165	4165	4165	0
290	20240314	155300	104331680	4165	4165	4165	4165	0
291	20240314	155200	104331680	4165	4165	4165	4165	0
292	20240314	155100	104331680	4165	4165	4165	4165	0
293	20240314	155000	104331680	4165	4165	4165	4165	0
294	20240314	154900	104331680	4165	4165	4165	4165	0
295	20240314	154800	104331680	4165	4165	4165	4165	0
296	20240314	154700	104331680	4165	4165	4165	4165	0
297	20240314	154600	104331680	4165	4165	4165	4165	0
298	20240314	154500	104331680	4165	4165	4165	4165	0
299	20240314	154400	104331680	4165	4165	4165	4165	0
300	20240314	154300	104331680	4165	4165	4165	4165	0
301	20240314	154200	104331680	4165	4165	4165	4165	0
302	20240314	154100	104331680	4165	4165	4165	4165	107
303	20240314	154000	104331680	4165	4165	4165	4165	0
304	20240314	153900	104331680	4165	4165	4165	4165	0
305	20240314	153800	104331680	4165	4165	4165	4165	0
306	20240314	153700	104331680	4165	4165	4165	4165	0
307	20240314	153600	104331680	4165	4165	4165	4165	0
308	20240314	153500	104331680	4165	4165	4165	4165	0
309	20240314	153400	104331680	4165	4165	4165	4165	0
310	20240314	153300	104331680	4165	4165	4165	4165	0
311	20240314	153200	104331680	4165	4165	4165	4165	0
312	20240314	153100	104331680	4165	4165	4165	4165	0
313	20240314	153000	104331680	4165	4165	4165	4165	107
314	20240314	152900	103886025	4145	4145	4145	4145	0
315	20240314	152800	103886025	4145	4145	4145	4145	0
316	20240314	152700	103886025	4145	4145	4145	4145	0
317	20240314	152600	103886025	4145	4145	4145	4145	0
318	20240314	152500	103886025	4145	4145	4145	4145	0
319	20240314	152400	103886025	4145	4145	4145	4145	0
320	20240314	152300	103886025	4145	4145	4145	4145	0
321	20240314	152200	103886025	4145	4145	4145	4145	0
322	20240314	152100	103886025	4145	4145	4145	4145	0
323	20240314	152000	103886025	4145	4145	4145	4145	0
324	20240314	151900	103886025	4145	4135	4145	4135	2
325	20240314	151800	103877745	4130	4130	4130	4130	0
326	20240314	151700	103877745	4130	4125	4130	4125	1184
327	20240314	151600	98988550	4125	4115	4125	4090	1366
328	20240314	151500	93357720	4090	4090	4090	4090	120
329	20240314	151400	92866920	4085	4125	4125	4085	3736
330	20240314	151300	77566280	4155	4155	4155	4155	0
331	20240314	151200	77566280	4155	4155	4155	4155	0
332	20240314	151100	77566280	4155	4155	4155	4155	0
333	20240314	151000	77566280	4155	4155	4155	4155	0
334	20240314	150900	77566280	4155	4155	4155	4155	0
335	20240314	150800	77566280	4155	4155	4155	4155	0
336	20240314	150700	77566280	4155	4155	4155	4155	1
337	20240314	150600	77562125	4145	4145	4145	4145	1000
338	20240314	150500	73417125	4145	4145	4145	4145	0
339	20240314	150400	73417125	4145	4145	4145	4145	0
340	20240314	150300	73417125	4145	4145	4145	4145	10
341	20240314	150200	73375675	4145	4145	4145	4145	1
342	20240314	150100	73371530	4150	4145	4150	4145	51
343	20240314	150000	73159980	4155	4155	4155	4155	0
344	20240314	145900	73159980	4155	4155	4155	4155	0
345	20240314	145800	73159980	4155	4155	4155	4155	0
346	20240314	145700	73159980	4155	4155	4155	4155	1
347	20240314	145600	73155825	4150	4150	4150	4150	0
348	20240314	145500	73155825	4150	4125	4150	4125	25
349	20240314	145400	73052100	4150	4150	4150	4150	10
350	20240314	145300	73010600	4155	4155	4155	4155	0
351	20240314	145200	73010600	4155	4155	4155	4155	0
352	20240314	145100	73010600	4155	4155	4155	4155	0
353	20240314	145000	73010600	4155	4150	4155	4150	25
354	20240314	144900	72906775	4155	4155	4155	4155	0
355	20240314	144800	72906775	4155	4155	4155	4155	0
356	20240314	144700	72906775	4155	4155	4155	4155	0
357	20240314	144600	72906775	4155	4155	4155	4155	0
358	20240314	144500	72906775	4155	4155	4155	4155	1
359	20240314	144400	72902620	4155	4155	4155	4155	0
360	20240314	144300	72902620	4155	4155	4155	4155	0
361	20240314	144200	72902620	4155	4155	4155	4150	6
362	20240314	144100	72877710	4170	4165	4170	4165	3
363	20240314	144000	72865210	4165	4165	4165	4165	1231
364	20240314	143900	67738095	4170	4155	4170	4155	114
365	20240314	143800	67263040	4165	4145	4165	4145	341
366	20240314	143700	65849315	4145	4130	4145	4130	457
367	20240314	143600	63958745	4130	4130	4130	4130	705
368	20240314	143500	61047095	4135	4135	4135	4135	0
369	20240314	143400	61047095	4135	4135	4135	4135	0
370	20240314	143300	61047095	4135	4135	4135	4135	0
371	20240314	143200	61047095	4135	4135	4135	4135	0
372	20240314	143100	61047095	4135	4130	4135	4130	614
373	20240314	143000	58511260	4130	4130	4130	4130	0
374	20240314	142900	58511260	4130	4130	4130	4130	0
375	20240314	142800	58511260	4130	4130	4130	4130	0
376	20240314	142700	58511260	4130	4130	4130	4130	0
377	20240314	142600	58511260	4130	4130	4130	4130	0
378	20240314	142500	58511260	4130	4130	4130	4130	0
379	20240314	142400	58511260	4130	4130	4130	4130	1
380	20240314	142300	58507130	4130	4130	4130	4130	0
381	20240314	142200	58507130	4130	4125	4130	4125	10
382	20240314	142100	58465875	4125	4125	4125	4125	0
383	20240314	142000	58465875	4125	4125	4125	4125	1
384	20240314	141900	58461750	4115	4125	4125	4115	431
385	20240314	141800	56684185	4120	4125	4125	4120	25
386	20240314	141700	56581160	4125	4120	4125	4120	8
387	20240314	141600	56548195	4120	4120	4120	4120	0
388	20240314	141500	56548195	4120	4120	4120	4120	0
389	20240314	141400	56548195	4120	4120	4120	4120	0
390	20240314	141300	56548195	4120	4120	4120	4120	0
391	20240314	141200	56548195	4120	4120	4120	4120	0
392	20240314	141100	56548195	4120	4120	4120	4120	1
393	20240314	141000	56544075	4105	4105	4105	4105	6
394	20240314	140900	56519445	4105	4105	4105	4105	0
395	20240314	140800	56519445	4105	4105	4105	4105	0
396	20240314	140700	56519445	4105	4105	4105	4105	0
397	20240314	140600	56519445	4105	4105	4105	4105	0
398	20240314	140500	56519445	4105	4105	4105	4105	0
399	20240314	140400	56519445	4105	4105	4105	4105	0
400	20240314	140300	56519445	4105	4115	4115	4105	370
401	20240314	140200	54997595	4115	4115	4115	4115	0
402	20240314	140100	54997595	4115	4115	4115	4115	0
403	20240314	140000	54997595	4115	4115	4115	4115	1
404	20240314	135900	54993480	4105	4105	4105	4105	0
405	20240314	135800	54993480	4105	4105	4105	4105	0
406	20240314	135700	54993480	4105	4105	4105	4105	0
407	20240314	135600	54993480	4105	4105	4105	4105	20
408	20240314	135500	54911380	4110	4110	4110	4110	0
409	20240314	135400	54911380	4110	4110	4110	4110	0
410	20240314	135300	54911380	4110	4110	4110	4110	0
411	20240314	135200	54911380	4110	4110	4110	4110	0
412	20240314	135100	54911380	4110	4110	4110	4110	0
413	20240314	135000	54911380	4110	4110	4110	4110	2
414	20240314	134900	54903160	4115	4115	4115	4115	0
415	20240314	134800	54903160	4115	4115	4115	4115	0
416	20240314	134700	54903160	4115	4115	4115	4115	0
417	20240314	134600	54903160	4115	4115	4115	4115	0
418	20240314	134500	54903160	4115	4115	4115	4115	0
419	20240314	134400	54903160	4115	4115	4115	4115	0
420	20240314	134300	54903160	4115	4115	4115	4115	0
421	20240314	134200	54903160	4115	4115	4115	4115	0
422	20240314	134100	54903160	4115	4115	4115	4115	0
423	20240314	134000	54903160	4115	4115	4115	4115	1
424	20240314	133900	54899045	4090	4090	4090	4090	0
425	20240314	133800	54899045	4090	4090	4090	4090	0
426	20240314	133700	54899045	4090	4090	4090	4090	7
427	20240314	133600	54870415	4115	4115	4115	4115	0
428	20240314	133500	54870415	4115	4115	4115	4115	1
429	20240314	133400	54866300	4090	4090	4090	4090	0
430	20240314	133300	54866300	4090	4090	4090	4090	0
431	20240314	133200	54866300	4090	4090	4090	4090	62
432	20240314	133100	54612720	4115	4115	4115	4115	0
433	20240314	133000	54612720	4115	4115	4115	4115	0
434	20240314	132900	54612720	4115	4115	4115	4115	0
435	20240314	132800	54612720	4115	4115	4115	4115	1200
436	20240314	132700	49674720	4115	4115	4115	4115	0
437	20240314	132600	49674720	4115	4115	4115	4115	0
438	20240314	132500	49674720	4115	4115	4115	4115	0
439	20240314	132400	49674720	4115	4115	4115	4115	0
440	20240314	132300	49674720	4115	4115	4115	4115	0
441	20240314	132200	49674720	4115	4115	4115	4115	0
442	20240314	132100	49674720	4115	4115	4115	4115	0
443	20240314	132000	49674720	4115	4115	4115	4115	0
444	20240314	131900	49674720	4115	4115	4115	4115	0
445	20240314	131800	49674720	4115	4115	4115	4115	0
446	20240314	131700	49674720	4115	4115	4115	4115	0
447	20240314	131600	49674720	4115	4115	4115	4115	0
448	20240314	131500	49674720	4115	4115	4115	4115	0
449	20240314	131400	49674720	4115	4115	4115	4115	0
450	20240314	131300	49674720	4115	4115	4115	4115	0
451	20240314	131200	49674720	4115	4115	4115	4115	0
452	20240314	131100	49674720	4115	4115	4115	4115	1
453	20240314	131000	49670605	4085	4090	4090	4085	510
454	20240314	130900	47585375	4090	4090	4090	4090	0
455	20240314	130800	47585375	4090	4090	4090	4090	0
456	20240314	130700	47585375	4090	4090	4090	4090	0
457	20240314	130600	47585375	4090	4090	4090	4090	0
458	20240314	130500	47585375	4090	4095	4115	4090	1530
459	20240314	130400	41305220	4095	4095	4095	4095	0
460	20240314	130300	41305220	4095	4095	4095	4095	0
461	20240314	130200	41305220	4095	4095	4095	4095	0
462	20240314	130100	41305220	4095	4095	4095	4095	0
463	20240314	130000	41305220	4095	4095	4095	4095	0
464	20240314	125900	41305220	4095	4095	4095	4095	1
465	20240314	125800	41301125	4090	4090	4090	4090	0
466	20240314	125700	41301125	4090	4090	4090	4090	0
467	20240314	125600	41301125	4090	4090	4090	4090	200
468	20240314	125500	40483125	4090	4090	4090	4090	0
469	20240314	125400	40483125	4090	4090	4090	4090	0
470	20240314	125300	40483125	4090	4090	4090	4090	2
471	20240314	125200	40474945	4090	4090	4090	4090	0
472	20240314	125100	40474945	4090	4090	4090	4090	0
473	20240314	125000	40474945	4090	4090	4090	4090	0
474	20240314	124900	40474945	4090	4090	4090	4090	0
475	20240314	124800	40474945	4090	4085	4090	4085	202
476	20240314	124700	39649770	4090	4090	4090	4090	2
477	20240314	124600	39641590	4085	4085	4085	4085	0
478	20240314	124500	39641590	4085	4085	4085	4085	0
479	20240314	124400	39641590	4085	4085	4085	4085	15
480	20240314	124300	39580315	4085	4085	4085	4085	0
481	20240314	124200	39580315	4085	4085	4085	4085	0
482	20240314	124100	39580315	4085	4085	4085	4085	200
483	20240314	124000	38763315	4090	4090	4090	4090	0
484	20240314	123900	38763315	4090	4090	4090	4090	0
485	20240314	123800	38763315	4090	4090	4090	4090	1
486	20240314	123700	38759225	4085	4085	4085	4085	0
487	20240314	123600	38759225	4085	4090	4090	4085	301
488	20240314	123500	37529635	4080	4080	4080	4080	0
489	20240314	123400	37529635	4080	4085	4085	4080	500
490	20240314	123300	35488135	4090	4090	4090	4090	0
491	20240314	123200	35488135	4090	4090	4090	4090	0
492	20240314	123100	35488135	4090	4085	4090	4085	601
493	20240314	123000	33031545	4090	4090	4090	4090	0
494	20240314	122900	33031545	4090	4090	4090	4090	0
495	20240314	122800	33031545	4090	4090	4090	4090	0
496	20240314	122700	33031545	4090	4090	4090	4090	0
497	20240314	122600	33031545	4090	4090	4090	4090	0
498	20240314	122500	33031545	4090	4090	4090	4090	0
499	20240314	122400	33031545	4090	4090	4090	4090	0
500	20240314	122300	33031545	4090	4090	4090	4090	0
501	20240314	122200	33031545	4090	4090	4090	4090	0
502	20240314	122100	33031545	4090	4090	4090	4090	300
503	20240314	122000	31804545	4090	4090	4090	4090	0
504	20240314	121900	31804545	4090	4090	4090	4090	0
505	20240314	121800	31804545	4090	4090	4090	4090	0
506	20240314	121700	31804545	4090	4090	4090	4090	0
507	20240314	121600	31804545	4090	4090	4090	4090	0
508	20240314	121500	31804545	4090	4090	4090	4090	0
509	20240314	121400	31804545	4090	4090	4090	4090	0
510	20240314	121300	31804545	4090	4090	4090	4090	0
511	20240314	121200	31804545	4090	4090	4090	4090	0
512	20240314	121100	31804545	4090	4090	4090	4090	0
513	20240314	121000	31804545	4090	4090	4090	4090	0
514	20240314	120900	31804545	4090	4090	4090	4090	0
515	20240314	120800	31804545	4090	4090	4090	4090	0
516	20240314	120700	31804545	4090	4090	4090	4090	0
517	20240314	120600	31804545	4090	4090	4090	4090	0
518	20240314	120500	31804545	4090	4090	4090	4090	0
519	20240314	120400	31804545	4090	4090	4090	4090	1
520	20240314	120300	31800455	4090	4090	4090	4090	0
521	20240314	120200	31800455	4090	4090	4090	4090	1
522	20240314	120100	31796365	4080	4080	4080	4080	0
523	20240314	120000	31796365	4080	4080	4080	4080	0
524	20240314	115900	31796365	4080	4080	4080	4080	0
525	20240314	115800	31796365	4080	4080	4080	4080	0
526	20240314	115700	31796365	4080	4080	4080	4080	0
527	20240314	115600	31796365	4080	4080	4080	4080	0
528	20240314	115500	31796365	4080	4080	4080	4080	21
529	20240314	115400	31710685	4085	4085	4085	4085	0
530	20240314	115300	31710685	4085	4085	4085	4085	0
531	20240314	115200	31710685	4085	4085	4085	4085	60
532	20240314	115100	31465585	4090	4090	4090	4090	0
533	20240314	115000	31465585	4090	4090	4090	4090	0
534	20240314	114900	31465585	4090	4090	4090	4090	0
535	20240314	114800	31465585	4090	4090	4090	4090	0
536	20240314	114700	31465585	4090	4090	4090	4090	0
537	20240314	114600	31465585	4090	4090	4090	4090	0
538	20240314	114500	31465585	4090	4090	4090	4090	0
539	20240314	114400	31465585	4090	4090	4090	4090	0
540	20240314	114300	31465585	4090	4090	4090	4090	0
541	20240314	114200	31465585	4090	4090	4090	4090	0
542	20240314	114100	31465585	4090	4090	4090	4090	0
543	20240314	114000	31465585	4090	4090	4090	4090	0
544	20240314	113900	31465585	4090	4090	4090	4090	0
545	20240314	113800	31465585	4090	4090	4090	4090	0
546	20240314	113700	31465585	4090	4090	4090	4090	0
547	20240314	113600	31465585	4090	4090	4090	4090	0
548	20240314	113500	31465585	4090	4090	4090	4090	0
549	20240314	113400	31465585	4090	4090	4090	4090	0
550	20240314	113300	31465585	4090	4090	4090	4090	1
551	20240314	113200	31461495	4085	4085	4085	4085	0
552	20240314	113100	31461495	4085	4085	4085	4085	0
553	20240314	113000	31461495	4085	4085	4085	4085	0
554	20240314	112900	31461495	4085	4085	4085	4085	0
555	20240314	112800	31461495	4085	4085	4085	4085	122
556	20240314	112700	30963125	4090	4090	4090	4090	12
557	20240314	112600	30914045	4085	4085	4085	4085	0
558	20240314	112500	30914045	4085	4085	4085	4085	0
559	20240314	112400	30914045	4085	4085	4085	4085	0
560	20240314	112300	30914045	4085	4085	4085	4085	0
561	20240314	112200	30914045	4085	4085	4085	4085	0
562	20240314	112100	30914045	4085	4085	4085	4085	0
563	20240314	112000	30914045	4085	4085	4085	4085	0
564	20240314	111900	30914045	4085	4085	4085	4085	70
565	20240314	111800	30628095	4080	4080	4080	4080	0
566	20240314	111700	30628095	4080	4080	4080	4080	0
567	20240314	111600	30628095	4080	4080	4080	4080	0
568	20240314	111500	30628095	4080	4080	4080	4080	1
569	20240314	111400	30624015	4070	4070	4070	4070	0
570	20240314	111300	30624015	4070	4070	4070	4070	0
571	20240314	111200	30624015	4070	4070	4070	4070	20
572	20240314	111100	30542615	4070	4070	4070	4070	0
573	20240314	111000	30542615	4070	4075	4075	4070	1296
574	20240314	110900	25264135	4095	4090	4095	4090	22
575	20240314	110800	25174050	4075	4075	4075	4075	0
576	20240314	110700	25174050	4075	4075	4075	4075	0
577	20240314	110600	25174050	4075	4075	4075	4075	0
578	20240314	110500	25174050	4075	4075	4075	4075	0
579	20240314	110400	25174050	4075	4075	4075	4075	0
580	20240314	110300	25174050	4075	4095	4095	4075	305
581	20240314	110200	23931075	4095	4095	4095	4095	0
582	20240314	110100	23931075	4095	4095	4095	4095	0
583	20240314	110000	23931075	4095	4095	4095	4095	1
584	20240314	105900	23926980	4075	4075	4075	4075	0
585	20240314	105800	23926980	4075	4075	4075	4075	0
586	20240314	105700	23926980	4075	4075	4075	4075	0
587	20240314	105600	23926980	4075	4075	4075	4075	0
588	20240314	105500	23926980	4075	4075	4075	4075	0
589	20240314	105400	23926980	4075	4075	4075	4075	0
590	20240314	105300	23926980	4075	4075	4075	4075	0
591	20240314	105200	23926980	4075	4075	4075	4075	0
592	20240314	105100	23926980	4075	4075	4075	4075	0
593	20240314	105000	23926980	4075	4075	4075	4075	0
594	20240314	104900	23926980	4075	4075	4075	4075	52
595	20240314	104800	23715080	4075	4075	4075	4075	0
596	20240314	104700	23715080	4075	4075	4075	4075	177
597	20240314	104600	22993805	4075	4075	4075	4075	0
598	20240314	104500	22993805	4075	4075	4075	4075	0
599	20240314	104400	22993805	4075	4075	4075	4075	23
600	20240314	104300	22900080	4075	4080	4080	4075	34
601	20240314	104200	22761425	4080	4080	4080	4080	0
602	20240314	104100	22761425	4080	4080	4080	4080	0
603	20240314	104000	22761425	4080	4080	4080	4080	0
604	20240314	103900	22761425	4080	4080	4080	4080	0
605	20240314	103800	22761425	4080	4080	4080	4080	0
606	20240314	103700	22761425	4080	4080	4080	4080	0
607	20240314	103600	22761425	4080	4080	4080	4080	0
608	20240314	103500	22761425	4080	4080	4080	4080	0
609	20240314	103400	22761425	4080	4080	4080	4080	0
610	20240314	103300	22761425	4080	4080	4080	4080	0
611	20240314	103200	22761425	4080	4080	4080	4080	0
612	20240314	103100	22761425	4080	4080	4080	4080	0
613	20240314	103000	22761425	4080	4080	4080	4080	20
614	20240314	102900	22679825	4100	4100	4100	4100	0
615	20240314	102800	22679825	4100	4100	4100	4100	100
616	20240314	102700	22269825	4105	4105	4105	4105	10
617	20240314	102600	22228775	4075	4075	4075	4075	0
618	20240314	102500	22228775	4075	4075	4075	4075	0
619	20240314	102400	22228775	4075	4075	4075	4075	0
620	20240314	102300	22228775	4075	4075	4075	4075	0
621	20240314	102200	22228775	4075	4080	4080	4075	300
622	20240314	102100	21005645	4105	4105	4105	4105	0
623	20240314	102000	21005645	4105	4105	4105	4105	0
624	20240314	101900	21005645	4105	4105	4105	4105	0
625	20240314	101800	21005645	4105	4105	4105	4105	0
626	20240314	101700	21005645	4105	4105	4105	4105	370
627	20240314	101600	19486795	4110	4110	4110	4110	0
628	20240314	101500	19486795	4110	4110	4110	4110	0
629	20240314	101400	19486795	4110	4110	4110	4110	0
630	20240314	101300	19486795	4110	4110	4110	4110	0
631	20240314	101200	19486795	4110	4110	4110	4110	0
632	20240314	101100	19486795	4110	4110	4110	4110	2
633	20240314	101000	19478575	4080	4080	4080	4080	120
634	20240314	100900	18988975	4115	4115	4115	4115	0
635	20240314	100800	18988975	4115	4115	4115	4115	0
636	20240314	100700	18988975	4115	4090	4115	4090	177
637	20240314	100600	18261830	4090	4090	4090	4090	50
638	20240314	100500	18057330	4090	4090	4090	4090	0
639	20240314	100400	18057330	4090	4090	4090	4090	0
640	20240314	100300	18057330	4090	4090	4090	4090	110
641	20240314	100200	17607430	4090	4090	4090	4090	0
642	20240314	100100	17607430	4090	4090	4090	4090	1
643	20240314	100000	17603340	4090	4090	4090	4090	1
644	20240314	095900	17599250	4090	4090	4090	4090	0
645	20240314	095800	17599250	4090	4090	4090	4090	0
646	20240314	095700	17599250	4090	4090	4090	4090	10
647	20240314	095600	17558350	4090	4080	4090	4080	80
648	20240314	095500	17231290	4090	4090	4090	4090	0
649	20240314	095400	17231290	4090	4060	4090	4060	15
650	20240314	095300	17170360	4090	4090	4090	4090	0
651	20240314	095200	17170360	4090	4070	4090	4060	25
652	20240314	095100	17068810	4090	4090	4090	4090	1
653	20240314	095000	17064720	4080	4080	4080	4080	0
654	20240314	094900	17064720	4080	4080	4080	4080	0
655	20240314	094800	17064720	4080	4080	4080	4080	0
656	20240314	094700	17064720	4080	4080	4080	4080	0
657	20240314	094600	17064720	4080	4080	4080	4080	101
658	20240314	094500	16652640	4065	4065	4065	4065	0
659	20240314	094400	16652640	4065	4065	4065	4065	50
660	20240314	094300	16449390	4065	4065	4065	4065	100
661	20240314	094200	16042890	4060	4060	4060	4060	0
662	20240314	094100	16042890	4060	4060	4060	4060	0
663	20240314	094000	16042890	4060	4060	4060	4060	0
664	20240314	093900	16042890	4060	4060	4065	4060	102
665	20240314	093800	15628280	4055	4055	4055	4055	93
666	20240314	093700	15251165	4065	4065	4065	4065	137
667	20240314	093600	14694260	4055	4055	4055	4055	0
668	20240314	093500	14694260	4055	4055	4055	4055	0
669	20240314	093400	14694260	4055	4055	4055	4055	0
670	20240314	093300	14694260	4055	4055	4055	4055	0
671	20240314	093200	14694260	4055	4055	4055	4055	1
672	20240314	093100	14690205	4055	4055	4055	4055	19
673	20240314	093000	14613160	4050	4055	4055	4050	11
674	20240314	092900	14568560	4055	4060	4060	4055	516
675	20240314	092800	12476165	4060	4060	4060	4060	103
676	20240314	092700	12057985	4060	4060	4060	4060	3
677	20240314	092600	12045805	4060	4060	4060	4060	0
678	20240314	092500	12045805	4060	4055	4060	4055	6
679	20240314	092400	12021450	4055	4055	4055	4055	22
680	20240314	092300	11932240	4055	4055	4055	4055	21
681	20240314	092200	11847085	4055	4060	4060	4055	585
682	20240314	092100	9472065	4060	4060	4060	4060	2
683	20240314	092000	9463945	4065	4065	4065	4065	21
684	20240314	091900	9378580	4065	4065	4065	4065	50
685	20240314	091800	9175330	4065	4065	4075	4065	291
686	20240314	091700	7991415	4065	4065	4065	4065	50
687	20240314	091600	7788165	4065	4065	4065	4065	0
688	20240314	091500	7788165	4065	4065	4065	4065	0
689	20240314	091400	7788165	4065	4065	4065	4065	0
690	20240314	091300	7788165	4065	4065	4065	4065	40
691	20240314	091200	7625565	4065	4065	4065	4065	36
692	20240314	091100	7479225	4065	4075	4075	4065	192
693	20240314	091000	6698665	4070	4070	4070	4070	215
694	20240314	090900	5823615	4070	4070	4070	4070	0
695	20240314	090800	5823615	4070	4070	4070	4070	2
696	20240314	090700	5815475	4070	4070	4070	4070	14
697	20240314	090600	5758495	4070	4070	4070	4070	0
698	20240314	090500	5758495	4070	4070	4070	4070	1
699	20240314	090400	5754425	4070	4075	4075	4070	161
700	20240314	090300	5098500	4080	4080	4080	4080	2
701	20240314	090200	5090340	4080	4080	4080	4080	0
702	20240314	090100	5090340	4080	4085	4085	4080	1125
703	20240314	090000	495010	4090	4110	4110	4090	121