KissMeData/376180/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	211800	187462310	4085	4085	4085	4085	1399
3	20240312	211700	187462310	4085	4085	4085	4085	0
4	20240312	211600	187462310	4085	4085	4085	4085	0
5	20240312	211500	187462310	4085	4085	4085	4085	0
6	20240312	211400	187462310	4085	4085	4085	4085	0
7	20240312	211300	187462310	4085	4085	4085	4085	0
8	20240312	211200	187462310	4085	4085	4085	4085	0
9	20240312	211100	187462310	4085	4085	4085	4085	0
10	20240312	211000	187462310	4085	4085	4085	4085	0
11	20240312	210900	187462310	4085	4085	4085	4085	0
12	20240312	210800	187462310	4085	4085	4085	4085	0
13	20240312	210700	187462310	4085	4085	4085	4085	0
14	20240312	210600	187462310	4085	4085	4085	4085	0
15	20240312	210500	187462310	4085	4085	4085	4085	0
16	20240312	210400	187462310	4085	4085	4085	4085	0
17	20240312	210300	187462310	4085	4085	4085	4085	0
18	20240312	210200	187462310	4085	4085	4085	4085	0
19	20240312	210100	187462310	4085	4085	4085	4085	0
20	20240312	210000	187462310	4085	4085	4085	4085	0
21	20240312	205900	187462310	4085	4085	4085	4085	0
22	20240312	205800	187462310	4085	4085	4085	4085	0
23	20240312	205700	187462310	4085	4085	4085	4085	0
24	20240312	205600	187462310	4085	4085	4085	4085	0
25	20240312	205500	187462310	4085	4085	4085	4085	0
26	20240312	205400	187462310	4085	4085	4085	4085	0
27	20240312	205300	187462310	4085	4085	4085	4085	0
28	20240312	205200	187462310	4085	4085	4085	4085	0
29	20240312	205100	187462310	4085	4085	4085	4085	0
30	20240312	205000	187462310	4085	4085	4085	4085	0
31	20240312	204900	187462310	4085	4085	4085	4085	0
32	20240312	204800	187462310	4085	4085	4085	4085	1399
33	20240312	204700	187462310	4085	4085	4085	4085	0
34	20240312	204600	187462310	4085	4085	4085	4085	0
35	20240312	204500	187462310	4085	4085	4085	4085	0
36	20240312	204400	187462310	4085	4085	4085	4085	0
37	20240312	204300	187462310	4085	4085	4085	4085	0
38	20240312	204200	187462310	4085	4085	4085	4085	0
39	20240312	204100	187462310	4085	4085	4085	4085	0
40	20240312	204000	187462310	4085	4085	4085	4085	0
41	20240312	203900	187462310	4085	4085	4085	4085	0
42	20240312	203800	187462310	4085	4085	4085	4085	0
43	20240312	203700	187462310	4085	4085	4085	4085	0
44	20240312	203600	187462310	4085	4085	4085	4085	0
45	20240312	203500	187462310	4085	4085	4085	4085	0
46	20240312	203400	187462310	4085	4085	4085	4085	0
47	20240312	203300	187462310	4085	4085	4085	4085	0
48	20240312	203200	187462310	4085	4085	4085	4085	0
49	20240312	203100	187462310	4085	4085	4085	4085	0
50	20240312	203000	187462310	4085	4085	4085	4085	0
51	20240312	202900	187462310	4085	4085	4085	4085	0
52	20240312	202800	187462310	4085	4085	4085	4085	0
53	20240312	202700	187462310	4085	4085	4085	4085	0
54	20240312	202600	187462310	4085	4085	4085	4085	0
55	20240312	202500	187462310	4085	4085	4085	4085	0
56	20240312	202400	187462310	4085	4085	4085	4085	0
57	20240312	202300	187462310	4085	4085	4085	4085	0
58	20240312	202200	187462310	4085	4085	4085	4085	0
59	20240312	202100	187462310	4085	4085	4085	4085	0
60	20240312	202000	187462310	4085	4085	4085	4085	0
61	20240312	201900	187462310	4085	4085	4085	4085	0
62	20240312	201800	187462310	4085	4085	4085	4085	1399
63	20240312	201700	187462310	4085	4085	4085	4085	0
64	20240312	201600	187462310	4085	4085	4085	4085	0
65	20240312	201500	187462310	4085	4085	4085	4085	0
66	20240312	201400	187462310	4085	4085	4085	4085	0
67	20240312	201300	187462310	4085	4085	4085	4085	0
68	20240312	201200	187462310	4085	4085	4085	4085	0
69	20240312	201100	187462310	4085	4085	4085	4085	0
70	20240312	201000	187462310	4085	4085	4085	4085	0
71	20240312	200900	187462310	4085	4085	4085	4085	0
72	20240312	200800	187462310	4085	4085	4085	4085	0
73	20240312	200700	187462310	4085	4085	4085	4085	0
74	20240312	200600	187462310	4085	4085	4085	4085	0
75	20240312	200500	187462310	4085	4085	4085	4085	0
76	20240312	200400	187462310	4085	4085	4085	4085	0
77	20240312	200300	187462310	4085	4085	4085	4085	0
78	20240312	200200	187462310	4085	4085	4085	4085	0
79	20240312	200100	187462310	4085	4085	4085	4085	0
80	20240312	200000	187462310	4085	4085	4085	4085	0
81	20240312	195900	187462310	4085	4085	4085	4085	0
82	20240312	195800	187462310	4085	4085	4085	4085	0
83	20240312	195700	187462310	4085	4085	4085	4085	0
84	20240312	195600	187462310	4085	4085	4085	4085	0
85	20240312	195500	187462310	4085	4085	4085	4085	0
86	20240312	195400	187462310	4085	4085	4085	4085	0
87	20240312	195300	187462310	4085	4085	4085	4085	0
88	20240312	195200	187462310	4085	4085	4085	4085	0
89	20240312	195100	187462310	4085	4085	4085	4085	0
90	20240312	195000	187462310	4085	4085	4085	4085	0
91	20240312	194900	187462310	4085	4085	4085	4085	0
92	20240312	194800	187462310	4085	4085	4085	4085	1399
93	20240312	194700	187462310	4085	4085	4085	4085	0
94	20240312	194600	187462310	4085	4085	4085	4085	0
95	20240312	194500	187462310	4085	4085	4085	4085	0
96	20240312	194400	187462310	4085	4085	4085	4085	0
97	20240312	194300	187462310	4085	4085	4085	4085	0
98	20240312	194200	187462310	4085	4085	4085	4085	0
99	20240312	194100	187462310	4085	4085	4085	4085	0
100	20240312	194000	187462310	4085	4085	4085	4085	0
101	20240312	193900	187462310	4085	4085	4085	4085	0
102	20240312	193800	187462310	4085	4085	4085	4085	0
103	20240312	193700	187462310	4085	4085	4085	4085	0
104	20240312	193600	187462310	4085	4085	4085	4085	0
105	20240312	193500	187462310	4085	4085	4085	4085	0
106	20240312	193400	187462310	4085	4085	4085	4085	0
107	20240312	193300	187462310	4085	4085	4085	4085	0
108	20240312	193200	187462310	4085	4085	4085	4085	0
109	20240312	193100	187462310	4085	4085	4085	4085	0
110	20240312	193000	187462310	4085	4085	4085	4085	0
111	20240312	192900	187462310	4085	4085	4085	4085	0
112	20240312	192800	187462310	4085	4085	4085	4085	0
113	20240312	192700	187462310	4085	4085	4085	4085	0
114	20240312	192600	187462310	4085	4085	4085	4085	0
115	20240312	192500	187462310	4085	4085	4085	4085	0
116	20240312	192400	187462310	4085	4085	4085	4085	0
117	20240312	192300	187462310	4085	4085	4085	4085	0
118	20240312	192200	187462310	4085	4085	4085	4085	0
119	20240312	192100	187462310	4085	4085	4085	4085	0
120	20240312	192000	187462310	4085	4085	4085	4085	0
121	20240312	191900	187462310	4085	4085	4085	4085	0
122	20240312	191800	187462310	4085	4085	4085	4085	1399
123	20240312	191700	187462310	4085	4085	4085	4085	0
124	20240312	191600	187462310	4085	4085	4085	4085	0
125	20240312	191500	187462310	4085	4085	4085	4085	0
126	20240312	191400	187462310	4085	4085	4085	4085	0
127	20240312	191300	187462310	4085	4085	4085	4085	0
128	20240312	191200	187462310	4085	4085	4085	4085	0
129	20240312	191100	187462310	4085	4085	4085	4085	0
130	20240312	191000	187462310	4085	4085	4085	4085	0
131	20240312	190900	187462310	4085	4085	4085	4085	0
132	20240312	190800	187462310	4085	4085	4085	4085	0
133	20240312	190700	187462310	4085	4085	4085	4085	0
134	20240312	190600	187462310	4085	4085	4085	4085	0
135	20240312	190500	187462310	4085	4085	4085	4085	0
136	20240312	190400	187462310	4085	4085	4085	4085	0
137	20240312	190300	187462310	4085	4085	4085	4085	0
138	20240312	190200	187462310	4085	4085	4085	4085	0
139	20240312	190100	187462310	4085	4085	4085	4085	0
140	20240312	190000	187462310	4085	4085	4085	4085	0
141	20240312	185900	187462310	4085	4085	4085	4085	0
142	20240312	185800	187462310	4085	4085	4085	4085	0
143	20240312	185700	187462310	4085	4085	4085	4085	0
144	20240312	185600	187462310	4085	4085	4085	4085	0
145	20240312	185500	187462310	4085	4085	4085	4085	0
146	20240312	185400	187462310	4085	4085	4085	4085	0
147	20240312	185300	187462310	4085	4085	4085	4085	0
148	20240312	185200	187462310	4085	4085	4085	4085	0
149	20240312	185100	187462310	4085	4085	4085	4085	0
150	20240312	185000	187462310	4085	4085	4085	4085	0
151	20240312	184900	187462310	4085	4085	4085	4085	0
152	20240312	184800	187462310	4085	4085	4085	4085	1399
153	20240312	184700	187462310	4085	4085	4085	4085	0
154	20240312	184600	187462310	4085	4085	4085	4085	0
155	20240312	184500	187462310	4085	4085	4085	4085	0
156	20240312	184400	187462310	4085	4085	4085	4085	0
157	20240312	184300	187462310	4085	4085	4085	4085	0
158	20240312	184200	187462310	4085	4085	4085	4085	0
159	20240312	184100	187462310	4085	4085	4085	4085	0
160	20240312	184000	187462310	4085	4085	4085	4085	0
161	20240312	183900	187462310	4085	4085	4085	4085	0
162	20240312	183800	187462310	4085	4085	4085	4085	0
163	20240312	183700	187462310	4085	4085	4085	4085	0
164	20240312	183600	187462310	4085	4085	4085	4085	0
165	20240312	183500	187462310	4085	4085	4085	4085	0
166	20240312	183400	187462310	4085	4085	4085	4085	0
167	20240312	183300	187462310	4085	4085	4085	4085	0
168	20240312	183200	187462310	4085	4085	4085	4085	0
169	20240312	183100	187462310	4085	4085	4085	4085	0
170	20240312	183000	187462310	4085	4085	4085	4085	0
171	20240312	182900	187462310	4085	4085	4085	4085	0
172	20240312	182800	187462310	4085	4085	4085	4085	0
173	20240312	182700	187462310	4085	4085	4085	4085	0
174	20240312	182600	187462310	4085	4085	4085	4085	0
175	20240312	182500	187462310	4085	4085	4085	4085	0
176	20240312	182400	187462310	4085	4085	4085	4085	0
177	20240312	182300	187462310	4085	4085	4085	4085	0
178	20240312	182200	187462310	4085	4085	4085	4085	0
179	20240312	182100	187462310	4085	4085	4085	4085	0
180	20240312	182000	187462310	4085	4085	4085	4085	0
181	20240312	181900	187462310	4085	4085	4085	4085	0
182	20240312	181800	187462310	4085	4085	4085	4085	1399
183	20240312	181700	187462310	4085	4085	4085	4085	0
184	20240312	181600	187462310	4085	4085	4085	4085	0
185	20240312	181500	187462310	4085	4085	4085	4085	0
186	20240312	181400	187462310	4085	4085	4085	4085	0
187	20240312	181300	187462310	4085	4085	4085	4085	0
188	20240312	181200	187462310	4085	4085	4085	4085	0
189	20240312	181100	187462310	4085	4085	4085	4085	0
190	20240312	181000	187462310	4085	4085	4085	4085	0
191	20240312	180900	187462310	4085	4085	4085	4085	0
192	20240312	180800	187462310	4085	4085	4085	4085	0
193	20240312	180700	187462310	4085	4085	4085	4085	0
194	20240312	180600	187462310	4085	4085	4085	4085	0
195	20240312	180500	187462310	4085	4085	4085	4085	0
196	20240312	180400	187462310	4085	4085	4085	4085	0
197	20240312	180300	187462310	4085	4085	4085	4085	0
198	20240312	180200	187462310	4085	4085	4085	4085	0
199	20240312	180100	187462310	4085	4085	4085	4085	0
200	20240312	180000	187462310	4085	4085	4085	4085	0
201	20240312	175900	187462310	4085	4085	4085	4085	0
202	20240312	175800	187462310	4085	4085	4085	4085	0
203	20240312	175700	187462310	4085	4085	4085	4085	0
204	20240312	175600	187462310	4085	4085	4085	4085	0
205	20240312	175500	187462310	4085	4085	4085	4085	0
206	20240312	175400	187462310	4085	4085	4085	4085	0
207	20240312	175300	187462310	4085	4085	4085	4085	0
208	20240312	175200	187462310	4085	4085	4085	4085	0
209	20240312	175100	187462310	4085	4085	4085	4085	0
210	20240312	175000	187462310	4085	4085	4085	4085	0
211	20240312	174900	187462310	4085	4085	4085	4085	0
212	20240312	174800	187462310	4085	4085	4085	4085	1399
213	20240312	174700	187462310	4085	4085	4085	4085	0
214	20240312	174600	187462310	4085	4085	4085	4085	0
215	20240312	174500	187462310	4085	4085	4085	4085	0
216	20240312	174400	187462310	4085	4085	4085	4085	0
217	20240312	174300	187462310	4085	4085	4085	4085	0
218	20240312	174200	187462310	4085	4085	4085	4085	0
219	20240312	174100	187462310	4085	4085	4085	4085	0
220	20240312	174000	187462310	4085	4085	4085	4085	0
221	20240312	173900	187462310	4085	4085	4085	4085	0
222	20240312	173800	187462310	4085	4085	4085	4085	0
223	20240312	173700	187462310	4085	4085	4085	4085	0
224	20240312	173600	187462310	4085	4085	4085	4085	0
225	20240312	173500	187462310	4085	4085	4085	4085	0
226	20240312	173400	187462310	4085	4085	4085	4085	0
227	20240312	173300	187462310	4085	4085	4085	4085	0
228	20240312	173200	187462310	4085	4085	4085	4085	0
229	20240312	173100	187462310	4085	4085	4085	4085	0
230	20240312	173000	187462310	4085	4085	4085	4085	0
231	20240312	172900	187462310	4085	4085	4085	4085	0
232	20240312	172800	187462310	4085	4085	4085	4085	0
233	20240312	172700	187462310	4085	4085	4085	4085	0
234	20240312	172600	187462310	4085	4085	4085	4085	0
235	20240312	172500	187462310	4085	4085	4085	4085	0
236	20240312	172400	187462310	4085	4085	4085	4085	0
237	20240312	172300	187462310	4085	4085	4085	4085	0
238	20240312	172200	187462310	4085	4085	4085	4085	0
239	20240312	172100	187462310	4085	4085	4085	4085	0
240	20240312	172000	187462310	4085	4085	4085	4085	0
241	20240312	171900	187462310	4085	4085	4085	4085	0
242	20240312	171800	187462310	4085	4085	4085	4085	1399
243	20240312	171700	187462310	4085	4085	4085	4085	0
244	20240312	171600	187462310	4085	4085	4085	4085	0
245	20240312	171500	187462310	4085	4085	4085	4085	0
246	20240312	171400	187462310	4085	4085	4085	4085	0
247	20240312	171300	187462310	4085	4085	4085	4085	0
248	20240312	171200	187462310	4085	4085	4085	4085	0
249	20240312	171100	187462310	4085	4085	4085	4085	0
250	20240312	171000	187462310	4085	4085	4085	4085	0
251	20240312	170900	187462310	4085	4085	4085	4085	0
252	20240312	170800	187462310	4085	4085	4085	4085	0
253	20240312	170700	187462310	4085	4085	4085	4085	0
254	20240312	170600	187462310	4085	4085	4085	4085	0
255	20240312	170500	187462310	4085	4085	4085	4085	0
256	20240312	170400	187462310	4085	4085	4085	4085	0
257	20240312	170300	187462310	4085	4085	4085	4085	0
258	20240312	170200	187462310	4085	4085	4085	4085	0
259	20240312	170100	187462310	4085	4085	4085	4085	0
260	20240312	170000	187462310	4085	4085	4085	4085	0
261	20240312	165900	187462310	4085	4085	4085	4085	0
262	20240312	165800	187462310	4085	4085	4085	4085	0
263	20240312	165700	187462310	4085	4085	4085	4085	0
264	20240312	165600	187462310	4085	4085	4085	4085	0
265	20240312	165500	187462310	4085	4085	4085	4085	0
266	20240312	165400	187462310	4085	4085	4085	4085	0
267	20240312	165300	187462310	4085	4085	4085	4085	0
268	20240312	165200	187462310	4085	4085	4085	4085	0
269	20240312	165100	187462310	4085	4085	4085	4085	0
270	20240312	165000	187462310	4085	4085	4085	4085	0
271	20240312	164900	187462310	4085	4085	4085	4085	0
272	20240312	164800	187462310	4085	4085	4085	4085	1399
273	20240312	164700	187462310	4085	4085	4085	4085	0
274	20240312	164600	187462310	4085	4085	4085	4085	0
275	20240312	164500	187462310	4085	4085	4085	4085	0
276	20240312	164400	187462310	4085	4085	4085	4085	0
277	20240312	164300	187462310	4085	4085	4085	4085	0
278	20240312	164200	187462310	4085	4085	4085	4085	0
279	20240312	164100	187462310	4085	4085	4085	4085	0
280	20240312	164000	187462310	4085	4085	4085	4085	0
281	20240312	163900	187462310	4085	4085	4085	4085	0
282	20240312	163800	187462310	4085	4085	4085	4085	0
283	20240312	163700	187462310	4085	4085	4085	4085	0
284	20240312	163600	187462310	4085	4085	4085	4085	0
285	20240312	163500	187462310	4085	4085	4085	4085	0
286	20240312	163400	187462310	4085	4085	4085	4085	0
287	20240312	163300	187462310	4085	4085	4085	4085	0
288	20240312	163200	187462310	4085	4085	4085	4085	0
289	20240312	163100	187462310	4085	4085	4085	4085	0
290	20240312	163000	187462310	4085	4085	4085	4085	0
291	20240312	162900	187462310	4085	4085	4085	4085	0
292	20240312	162800	187462310	4085	4085	4085	4085	0
293	20240312	162700	187462310	4085	4085	4085	4085	0
294	20240312	162600	187462310	4085	4085	4085	4085	0
295	20240312	162500	187462310	4085	4085	4085	4085	0
296	20240312	162400	187462310	4085	4085	4085	4085	0
297	20240312	162300	187462310	4085	4085	4085	4085	0
298	20240312	162200	187462310	4085	4085	4085	4085	0
299	20240312	162100	187462310	4085	4085	4085	4085	0
300	20240312	162000	187462310	4085	4085	4085	4085	0
301	20240312	161900	187462310	4085	4085	4085	4085	0
302	20240312	161800	187462310	4085	4085	4085	4085	1399
303	20240312	161700	187462310	4085	4085	4085	4085	0
304	20240312	161600	187462310	4085	4085	4085	4085	0
305	20240312	161500	187462310	4085	4085	4085	4085	0
306	20240312	161400	187462310	4085	4085	4085	4085	0
307	20240312	161300	187462310	4085	4085	4085	4085	0
308	20240312	161200	187462310	4085	4085	4085	4085	0
309	20240312	161100	187462310	4085	4085	4085	4085	0
310	20240312	161000	187462310	4085	4085	4085	4085	0
311	20240312	160900	187462310	4085	4085	4085	4085	0
312	20240312	160800	187462310	4085	4085	4085	4085	0
313	20240312	160700	187462310	4085	4085	4085	4085	0
314	20240312	160600	187462310	4085	4085	4085	4085	0
315	20240312	160500	187462310	4085	4085	4085	4085	0
316	20240312	160400	187462310	4085	4085	4085	4085	0
317	20240312	160300	187462310	4085	4085	4085	4085	0
318	20240312	160200	187462310	4085	4085	4085	4085	0
319	20240312	160100	187462310	4085	4085	4085	4085	0
320	20240312	160000	187462310	4085	4085	4085	4085	0
321	20240312	155900	187462310	4085	4085	4085	4085	0
322	20240312	155800	187462310	4085	4085	4085	4085	0
323	20240312	155700	187462310	4085	4085	4085	4085	0
324	20240312	155600	187462310	4085	4085	4085	4085	0
325	20240312	155500	187462310	4085	4085	4085	4085	0
326	20240312	155400	187462310	4085	4085	4085	4085	0
327	20240312	155300	187462310	4085	4085	4085	4085	0
328	20240312	155200	187462310	4085	4085	4085	4085	0
329	20240312	155100	187462310	4085	4085	4085	4085	0
330	20240312	155000	187462310	4085	4085	4085	4085	0
331	20240312	154900	187462310	4085	4085	4085	4085	0
332	20240312	154800	187462310	4085	4085	4085	4085	1399
333	20240312	154700	187462310	4085	4085	4085	4085	0
334	20240312	154600	187462310	4085	4085	4085	4085	0
335	20240312	154500	187462310	4085	4085	4085	4085	0
336	20240312	154400	187462310	4085	4085	4085	4085	0
337	20240312	154300	187462310	4085	4085	4085	4085	0
338	20240312	154200	187462310	4085	4085	4085	4085	0
339	20240312	154100	187462310	4085	4085	4085	4085	0
340	20240312	154000	187462310	4085	4085	4085	4085	0
341	20240312	153900	187462310	4085	4085	4085	4085	0
342	20240312	153800	187462310	4085	4085	4085	4085	0
343	20240312	153700	187462310	4085	4085	4085	4085	0
344	20240312	153600	187462310	4085	4085	4085	4085	0
345	20240312	153500	187462310	4085	4085	4085	4085	0
346	20240312	153400	187462310	4085	4085	4085	4085	0
347	20240312	153300	187462310	4085	4085	4085	4085	0
348	20240312	153200	187462310	4085	4085	4085	4085	0
349	20240312	153100	187462310	4085	4085	4085	4085	0
350	20240312	153000	187462310	4085	4085	4085	4085	1399
351	20240312	152900	181747395	4100	4100	4100	4100	0
352	20240312	152800	181747395	4100	4100	4100	4100	0
353	20240312	152700	181747395	4100	4100	4100	4100	0
354	20240312	152600	181747395	4100	4100	4100	4100	0
355	20240312	152500	181747395	4100	4100	4100	4100	0
356	20240312	152400	181747395	4100	4100	4100	4100	0
357	20240312	152300	181747395	4100	4100	4100	4100	0
358	20240312	152200	181747395	4100	4100	4100	4100	0
359	20240312	152100	181747395	4100	4100	4100	4100	0
360	20240312	152000	181747395	4100	4100	4100	4100	0
361	20240312	151900	181747395	4100	4100	4100	4100	0
362	20240312	151800	181747395	4100	4100	4100	4090	2078
363	20240312	151700	173248305	4100	4100	4100	4100	0
364	20240312	151600	173248305	4100	4100	4100	4100	0
365	20240312	151500	173248305	4100	4100	4100	4100	5
366	20240312	151400	173227805	4100	4100	4100	4100	6
367	20240312	151300	173203205	4100	4100	4100	4100	0
368	20240312	151200	173203205	4100	4100	4100	4100	5
369	20240312	151100	173182705	4090	4090	4090	4090	2
370	20240312	151000	173174525	4100	4090	4100	4090	113
371	20240312	150900	172712325	4100	4100	4100	4100	5
372	20240312	150800	172691825	4100	4100	4100	4100	10
373	20240312	150700	172650825	4100	4100	4100	4100	0
374	20240312	150600	172650825	4100	4100	4100	4100	55
375	20240312	150500	172425325	4100	4100	4100	4100	5
376	20240312	150400	172404825	4100	4100	4100	4100	125
377	20240312	150300	171892325	4100	4100	4100	4100	4
378	20240312	150200	171875925	4100	4100	4100	4100	13
379	20240312	150100	171822625	4100	4100	4100	4100	87
380	20240312	150000	171465925	4100	4100	4100	4100	11
381	20240312	145900	171420825	4105	4105	4105	4105	5
382	20240312	145800	171400300	4100	4100	4100	4100	0
383	20240312	145700	171400300	4100	4100	4100	4100	2
384	20240312	145600	171392100	4105	4105	4105	4105	0
385	20240312	145500	171392100	4105	4105	4105	4105	0
386	20240312	145400	171392100	4105	4090	4105	4090	5
387	20240312	145300	171371620	4105	4105	4105	4105	0
388	20240312	145200	171371620	4105	4105	4105	4105	0
389	20240312	145100	171371620	4105	4105	4105	4105	5
390	20240312	145000	171351095	4090	4090	4090	4090	15
391	20240312	144900	171289745	4105	4105	4105	4105	58
392	20240312	144800	171051655	4105	4105	4105	4105	0
393	20240312	144700	171051655	4105	4105	4105	4105	0
394	20240312	144600	171051655	4105	4105	4105	4105	0
395	20240312	144500	171051655	4105	4105	4105	4105	11
396	20240312	144400	171006500	4105	4105	4105	4105	90
397	20240312	144300	170637050	4105	4105	4105	4105	2
398	20240312	144200	170628840	4105	4105	4105	4105	0
399	20240312	144100	170628840	4105	4105	4105	4105	5
400	20240312	144000	170608315	4100	4100	4100	4100	0
401	20240312	143900	170608315	4100	4100	4100	4100	0
402	20240312	143800	170608315	4100	4100	4100	4100	30
403	20240312	143700	170485315	4105	4105	4105	4105	0
404	20240312	143600	170485315	4105	4105	4105	4105	0
405	20240312	143500	170485315	4105	4105	4105	4105	1
406	20240312	143400	170481210	4090	4090	4090	4090	0
407	20240312	143300	170481210	4090	4090	4090	4090	1157
408	20240312	143200	165749080	4090	4100	4100	4090	244
409	20240312	143100	164751070	4100	4100	4100	4100	20
410	20240312	143000	164669070	4100	4100	4100	4100	0
411	20240312	142900	164669070	4100	4100	4100	4100	0
412	20240312	142800	164669070	4100	4100	4100	4100	5
413	20240312	142700	164648570	4105	4105	4105	4105	0
414	20240312	142600	164648570	4105	4105	4105	4105	0
415	20240312	142500	164648570	4105	4105	4105	4105	0
416	20240312	142400	164648570	4105	4105	4105	4105	0
417	20240312	142300	164648570	4105	4105	4105	4105	0
418	20240312	142200	164648570	4105	4105	4105	4105	5
419	20240312	142100	164628045	4105	4105	4105	4105	0
420	20240312	142000	164628045	4105	4105	4105	4105	32
421	20240312	141900	164496685	4105	4105	4105	4105	1
422	20240312	141800	164492580	4080	4080	4080	4080	93
423	20240312	141700	164113140	4105	4105	4105	4105	0
424	20240312	141600	164113140	4105	4105	4105	4105	0
425	20240312	141500	164113140	4105	4105	4105	4105	0
426	20240312	141400	164113140	4105	4105	4105	4105	0
427	20240312	141300	164113140	4105	4105	4105	4105	0
428	20240312	141200	164113140	4105	4105	4105	4105	5
429	20240312	141100	164092615	4105	4105	4105	4105	0
430	20240312	141000	164092615	4105	4105	4105	4105	5
431	20240312	140900	164072090	4105	4105	4105	4105	0
432	20240312	140800	164072090	4105	4105	4105	4105	2
433	20240312	140700	164063880	4080	4080	4080	4080	150
434	20240312	140600	163451880	4105	4105	4105	4105	0
435	20240312	140500	163451880	4105	4085	4105	4080	600
436	20240312	140400	161000375	4085	4085	4085	4085	379
437	20240312	140300	159452160	4105	4105	4105	4105	0
438	20240312	140200	159452160	4105	4100	4105	4100	555
439	20240312	140100	157176635	4100	4100	4100	4100	3
440	20240312	140000	157164335	4100	4100	4100	4100	2
441	20240312	135900	157156135	4085	4095	4095	4085	593
442	20240312	135800	154733115	4095	4095	4095	4095	0
443	20240312	135700	154733115	4095	4095	4100	4095	13
444	20240312	135600	154679855	4100	4100	4100	4100	0
445	20240312	135500	154679855	4100	4100	4100	4100	5
446	20240312	135400	154659355	4095	4095	4095	4095	9
447	20240312	135300	154622500	4100	4100	4100	4100	0
448	20240312	135200	154622500	4100	4100	4100	4100	0
449	20240312	135100	154622500	4100	4100	4100	4100	50
450	20240312	135000	154417500	4105	4105	4105	4100	11
451	20240312	134900	154372350	4095	4095	4105	4095	203
452	20240312	134800	153540555	4100	4100	4100	4100	10
453	20240312	134700	153499555	4100	4100	4100	4100	0
454	20240312	134600	153499555	4100	4100	4100	4100	0
455	20240312	134500	153499555	4100	4100	4100	4100	100
456	20240312	134400	153089555	4100	4100	4100	4100	0
457	20240312	134300	153089555	4100	4100	4100	4100	1
458	20240312	134200	153085455	4100	4100	4100	4100	0
459	20240312	134100	153085455	4100	4100	4100	4100	0
460	20240312	134000	153085455	4100	4100	4100	4100	0
461	20240312	133900	153085455	4100	4100	4100	4100	0
462	20240312	133800	153085455	4100	4100	4100	4100	0
463	20240312	133700	153085455	4100	4100	4100	4100	0
464	20240312	133600	153085455	4100	4100	4100	4100	0
465	20240312	133500	153085455	4100	4100	4100	4100	0
466	20240312	133400	153085455	4100	4090	4100	4085	480
467	20240312	133300	151124535	4090	4090	4090	4090	9
468	20240312	133200	151087725	4100	4100	4100	4100	2
469	20240312	133100	151079525	4080	4080	4080	4080	0
470	20240312	133000	151079525	4080	4090	4090	4080	1000
471	20240312	132900	146996105	4100	4100	4100	4100	0
472	20240312	132800	146996105	4100	4100	4100	4100	0
473	20240312	132700	146996105	4100	4100	4100	4100	0
474	20240312	132600	146996105	4100	4100	4100	4100	5
475	20240312	132500	146975605	4100	4100	4100	4100	5
476	20240312	132400	146955105	4105	4105	4105	4105	0
477	20240312	132300	146955105	4105	4105	4105	4105	0
478	20240312	132200	146955105	4105	4105	4105	4105	0
479	20240312	132100	146955105	4105	4095	4105	4085	53
480	20240312	132000	146738565	4105	4100	4105	4100	1000
481	20240312	131900	142636220	4100	4100	4100	4100	0
482	20240312	131800	142636220	4100	4100	4100	4100	0
483	20240312	131700	142636220	4100	4100	4100	4100	0
484	20240312	131600	142636220	4100	4100	4100	4100	394
485	20240312	131500	141020820	4105	4105	4105	4105	0
486	20240312	131400	141020820	4105	4105	4105	4105	0
487	20240312	131300	141020820	4105	4105	4105	4105	0
488	20240312	131200	141020820	4105	4105	4105	4105	0
489	20240312	131100	141020820	4105	4105	4105	4105	0
490	20240312	131000	141020820	4105	4105	4105	4105	44
491	20240312	130900	140840200	4105	4105	4105	4105	0
492	20240312	130800	140840200	4105	4085	4105	4085	531
493	20240312	130700	138670865	4085	4085	4085	4085	0
494	20240312	130600	138670865	4085	4085	4085	4085	615
495	20240312	130500	136158590	4085	4085	4085	4085	236
496	20240312	130400	135194530	4085	4085	4085	4085	0
497	20240312	130300	135194530	4085	4085	4085	4085	30
498	20240312	130200	135071980	4085	4085	4085	4085	100
499	20240312	130100	134663480	4105	4105	4105	4105	2
500	20240312	130000	134655270	4085	4085	4085	4085	0
501	20240312	125900	134655270	4085	4095	4095	4085	50
502	20240312	125800	134450530	4105	4105	4105	4105	0
503	20240312	125700	134450530	4105	4100	4105	4095	928
504	20240312	125600	130649915	4105	4105	4105	4105	0
505	20240312	125500	130649915	4105	4105	4105	4105	0
506	20240312	125400	130649915	4105	4105	4105	4105	0
507	20240312	125300	130649915	4105	4105	4105	4105	200
508	20240312	125200	129828915	4105	4105	4105	4105	0
509	20240312	125100	129828915	4105	4105	4105	4105	0
510	20240312	125000	129828915	4105	4100	4105	4100	14
511	20240312	124900	129771490	4105	4105	4105	4105	0
512	20240312	124800	129771490	4105	4105	4105	4105	0
513	20240312	124700	129771490	4105	4105	4105	4105	0
514	20240312	124600	129771490	4105	4105	4105	4105	0
515	20240312	124500	129771490	4105	4105	4105	4105	140
516	20240312	124400	129196790	4105	4105	4105	4105	20
517	20240312	124300	129114690	4105	4105	4105	4105	0
518	20240312	124200	129114690	4105	4105	4105	4105	0
519	20240312	124100	129114690	4105	4100	4105	4100	120
520	20240312	124000	128622200	4100	4100	4100	4100	0
521	20240312	123900	128622200	4100	4100	4100	4100	0
522	20240312	123800	128622200	4100	4100	4100	4100	30
523	20240312	123700	128499200	4100	4100	4100	4100	100
524	20240312	123600	128089200	4100	4100	4100	4100	20
525	20240312	123500	128007200	4100	4100	4100	4100	20
526	20240312	123400	127925200	4100	4100	4100	4100	0
527	20240312	123300	127925200	4100	4100	4100	4100	5
528	20240312	123200	127904700	4095	4095	4095	4095	0
529	20240312	123100	127904700	4095	4100	4100	4095	411
530	20240312	123000	126221630	4100	4100	4100	4100	4
531	20240312	122900	126205230	4105	4105	4105	4105	0
532	20240312	122800	126205230	4105	4105	4105	4105	15
533	20240312	122700	126143655	4105	4105	4105	4105	0
534	20240312	122600	126143655	4105	4105	4105	4105	26
535	20240312	122500	126036925	4105	4105	4105	4105	0
536	20240312	122400	126036925	4105	4105	4105	4105	0
537	20240312	122300	126036925	4105	4105	4105	4105	1
538	20240312	122200	126032820	4105	4105	4105	4105	1
539	20240312	122100	126028715	4095	4095	4095	4095	2
540	20240312	122000	126020525	4105	4095	4105	4095	4
541	20240312	121900	126004135	4095	4095	4095	4095	2
542	20240312	121800	125995945	4095	4095	4095	4095	4
543	20240312	121700	125979565	4105	4105	4105	4105	0
544	20240312	121600	125979565	4105	4105	4105	4095	530
545	20240312	121500	123809115	4095	4095	4095	4095	728
546	20240312	121400	120827955	4095	4095	4095	4095	0
547	20240312	121300	120827955	4095	4095	4095	4095	0
548	20240312	121200	120827955	4095	4095	4095	4095	0
549	20240312	121100	120827955	4095	4105	4105	4095	81
550	20240312	121000	120495790	4105	4105	4105	4105	0
551	20240312	120900	120495790	4105	4105	4105	4105	0
552	20240312	120800	120495790	4105	4105	4105	4105	0
553	20240312	120700	120495790	4105	4105	4105	4105	0
554	20240312	120600	120495790	4105	4105	4105	4105	0
555	20240312	120500	120495790	4105	4105	4105	4105	25
556	20240312	120400	120393165	4105	4105	4105	4105	5
557	20240312	120300	120372640	4100	4100	4100	4100	182
558	20240312	120200	119626440	4105	4110	4110	4100	2112
559	20240312	120100	110962125	4110	4110	4110	4110	51
560	20240312	120000	110752515	4110	4110	4110	4110	6
561	20240312	115900	110727855	4105	4105	4105	4105	170
562	20240312	115800	110030005	4115	4115	4115	4115	0
563	20240312	115700	110030005	4115	4115	4115	4115	0
564	20240312	115600	110030005	4115	4115	4115	4115	3
565	20240312	115500	110017660	4115	4115	4115	4115	0
566	20240312	115400	110017660	4115	4115	4115	4115	0
567	20240312	115300	110017660	4115	4115	4115	4115	6
568	20240312	115200	109992970	4105	4105	4105	4105	4
569	20240312	115100	109976550	4105	4105	4105	4105	0
570	20240312	115000	109976550	4105	4105	4105	4105	0
571	20240312	114900	109976550	4105	4105	4105	4105	0
572	20240312	114800	109976550	4105	4105	4105	4105	0
573	20240312	114700	109976550	4105	4105	4105	4105	0
574	20240312	114600	109976550	4105	4105	4105	4105	0
575	20240312	114500	109976550	4105	4105	4105	4105	0
576	20240312	114400	109976550	4105	4105	4105	4105	0
577	20240312	114300	109976550	4105	4105	4105	4105	62
578	20240312	114200	109722040	4105	4105	4105	4105	9
579	20240312	114100	109685095	4115	4115	4115	4115	0
580	20240312	114000	109685095	4115	4115	4115	4115	0
581	20240312	113900	109685095	4115	4115	4115	4115	10
582	20240312	113800	109643945	4115	4110	4115	4110	17
583	20240312	113700	109574025	4115	4110	4115	4110	27
584	20240312	113600	109463005	4110	4110	4110	4110	286
585	20240312	113500	108287545	4110	4110	4110	4110	125
586	20240312	113400	107773795	4110	4110	4110	4110	61
587	20240312	113300	107523085	4110	4110	4110	4110	3
588	20240312	113200	107510755	4110	4110	4110	4110	0
589	20240312	113100	107510755	4110	4110	4110	4110	11
590	20240312	113000	107465545	4115	4115	4115	4115	0
591	20240312	112900	107465545	4115	4115	4115	4115	0
592	20240312	112800	107465545	4115	4115	4115	4115	0
593	20240312	112700	107465545	4115	4110	4115	4110	6
594	20240312	112600	107440860	4110	4110	4110	4110	200
595	20240312	112500	106618860	4110	4110	4110	4110	1
596	20240312	112400	106614750	4110	4110	4110	4110	0
597	20240312	112300	106614750	4110	4115	4115	4110	58
598	20240312	112200	106376280	4115	4115	4115	4115	0
599	20240312	112100	106376280	4115	4115	4115	4115	606
600	20240312	112000	103882590	4115	4115	4115	4115	1
601	20240312	111900	103878475	4100	4110	4110	4100	123
602	20240312	111800	103373865	4110	4115	4115	4110	19
603	20240312	111700	103295725	4115	4100	4115	4100	22
604	20240312	111600	103205360	4115	4115	4115	4115	5
605	20240312	111500	103184785	4115	4115	4115	4115	0
606	20240312	111400	103184785	4115	4115	4115	4115	0
607	20240312	111300	103184785	4115	4115	4115	4115	18
608	20240312	111200	103110715	4115	4115	4115	4115	55
609	20240312	111100	102884390	4115	4115	4115	4115	0
610	20240312	111000	102884390	4115	4115	4115	4115	0
611	20240312	110900	102884390	4115	4115	4115	4115	0
612	20240312	110800	102884390	4115	4115	4115	4115	0
613	20240312	110700	102884390	4115	4115	4115	4115	0
614	20240312	110600	102884390	4115	4115	4115	4115	0
615	20240312	110500	102884390	4115	4115	4115	4115	0
616	20240312	110400	102884390	4115	4115	4115	4115	0
617	20240312	110300	102884390	4115	4115	4115	4115	0
618	20240312	110200	102884390	4115	4115	4115	4115	0
619	20240312	110100	102884390	4115	4115	4115	4115	0
620	20240312	110000	102884390	4115	4115	4115	4115	2
621	20240312	105900	102876160	4115	4115	4115	4115	0
622	20240312	105800	102876160	4115	4110	4115	4110	200
623	20240312	105700	102053735	4115	4115	4115	4115	505
624	20240312	105600	99975660	4115	4115	4115	4115	0
625	20240312	105500	99975660	4115	4115	4115	4115	0
626	20240312	105400	99975660	4115	4115	4115	4115	26
627	20240312	105300	99868670	4115	4115	4115	4115	0
628	20240312	105200	99868670	4115	4110	4115	4100	893
629	20240312	105100	96203310	4105	4105	4105	4105	0
630	20240312	105000	96203310	4105	4120	4120	4105	165
631	20240312	104900	95525970	4120	4120	4120	4120	0
632	20240312	104800	95525970	4120	4120	4120	4120	0
633	20240312	104700	95525970	4120	4120	4120	4120	0
634	20240312	104600	95525970	4120	4120	4120	4120	0
635	20240312	104500	95525970	4120	4120	4120	4120	0
636	20240312	104400	95525970	4120	4120	4120	4120	5
637	20240312	104300	95505370	4120	4120	4120	4120	0
638	20240312	104200	95505370	4120	4120	4120	4120	102
639	20240312	104100	95085130	4120	4120	4120	4120	0
640	20240312	104000	95085130	4120	4120	4120	4120	0
641	20240312	103900	95085130	4120	4100	4120	4100	35
642	20240312	103800	94941530	4120	4120	4120	4120	220
643	20240312	103700	94035130	4120	4120	4120	4100	138
644	20240312	103600	93466735	4120	4120	4120	4120	3
645	20240312	103500	93454375	4120	4120	4120	4120	0
646	20240312	103400	93454375	4120	4120	4120	4120	5
647	20240312	103300	93433775	4120	4115	4120	4115	10
648	20240312	103200	93392600	4115	4115	4115	4115	12
649	20240312	103100	93343220	4120	4120	4120	4120	0
650	20240312	103000	93343220	4120	4120	4120	4120	0
651	20240312	102900	93343220	4120	4120	4120	4120	5
652	20240312	102800	93322620	4125	4125	4125	4125	5
653	20240312	102700	93301995	4125	4125	4125	4125	0
654	20240312	102600	93301995	4125	4125	4125	4125	20
655	20240312	102500	93219495	4125	4125	4125	4125	0
656	20240312	102400	93219495	4125	4120	4125	4120	162
657	20240312	102300	92551530	4120	4120	4120	4120	0
658	20240312	102200	92551530	4120	4120	4120	4120	0
659	20240312	102100	92551530	4120	4130	4130	4120	11
660	20240312	102000	92506175	4130	4130	4130	4130	5
661	20240312	101900	92485525	4130	4100	4130	4100	625
662	20240312	101800	89922875	4100	4100	4100	4100	35
663	20240312	101700	89779375	4100	4100	4100	4100	0
664	20240312	101600	89779375	4100	4095	4100	4095	171
665	20240312	101500	89079125	4095	4095	4095	4095	0
666	20240312	101400	89079125	4095	4095	4095	4095	152
667	20240312	101300	88456685	4095	4090	4095	4090	167
668	20240312	101200	87773645	4085	4085	4085	4085	0
669	20240312	101100	87773645	4085	4085	4085	4085	0
670	20240312	101000	87773645	4085	4085	4085	4085	0
671	20240312	100900	87773645	4085	4085	4085	4085	119
672	20240312	100800	87287530	4090	4090	4090	4090	0
673	20240312	100700	87287530	4090	4090	4090	4090	7
674	20240312	100600	87258900	4090	4090	4090	4090	30
675	20240312	100500	87136200	4090	4090	4090	4090	12
676	20240312	100400	87087120	4095	4095	4095	4095	5
677	20240312	100300	87066645	4095	4095	4095	4095	0
678	20240312	100200	87066645	4095	4095	4095	4095	0
679	20240312	100100	87066645	4095	4095	4095	4095	2
680	20240312	100000	87058455	4095	4095	4095	4095	0
681	20240312	095900	87058455	4095	4095	4095	4095	0
682	20240312	095800	87058455	4095	4095	4095	4095	0
683	20240312	095700	87058455	4095	4095	4095	4095	0
684	20240312	095600	87058455	4095	4095	4095	4095	0
685	20240312	095500	87058455	4095	4095	4095	4095	0
686	20240312	095400	87058455	4095	4095	4095	4095	10
687	20240312	095300	87017505	4080	4085	4085	4080	84
688	20240312	095200	86674780	4075	4075	4075	4075	0
689	20240312	095100	86674780	4075	4095	4095	4075	643
690	20240312	095000	84054355	4100	4100	4100	4100	0
691	20240312	094900	84054355	4100	4100	4100	4100	5
692	20240312	094800	84033855	4075	4100	4100	4075	807
693	20240312	094700	80741790	4100	4100	4100	4100	0
694	20240312	094600	80741790	4100	4100	4100	4100	25
695	20240312	094500	80639290	4100	4100	4100	4100	2
696	20240312	094400	80631090	4100	4100	4100	4100	1
697	20240312	094300	80626990	4100	4100	4100	4100	0
698	20240312	094200	80626990	4100	4100	4100	4100	0
699	20240312	094100	80626990	4100	4100	4100	4100	5
700	20240312	094000	80606490	4080	4080	4080	4080	50
701	20240312	093900	80402490	4100	4100	4100	4100	0
702	20240312	093800	80402490	4100	4100	4100	4100	5
703	20240312	093700	80381990	4100	4100	4100	4100	250
704	20240312	093600	79356990	4100	4100	4100	4100	110
705	20240312	093500	78905990	4100	4100	4100	4100	2188
706	20240312	093400	69935190	4100	4100	4100	4100	239
707	20240312	093300	68955290	4100	4100	4100	4100	24
708	20240312	093200	68856890	4100	4100	4100	4100	0
709	20240312	093100	68856890	4100	4100	4100	4100	0
710	20240312	093000	68856890	4100	4100	4100	4100	0
711	20240312	092900	68856890	4100	4080	4100	4080	362
712	20240312	092800	67379730	4070	4070	4070	4070	1886
713	20240312	092700	59703710	4070	4070	4070	4070	5719
714	20240312	092600	36427380	4075	4075	4075	4075	0
715	20240312	092500	36427380	4075	4070	4075	4070	21
716	20240312	092400	36341855	4070	4070	4070	4070	25
717	20240312	092300	36240105	4070	4070	4070	4070	473
718	20240312	092200	34314995	4070	4075	4075	4070	500
719	20240312	092100	32279975	4070	4090	4090	4070	9
720	20240312	092000	32243325	4090	4090	4090	4090	0
721	20240312	091900	32243325	4090	4070	4090	4070	157
722	20240312	091800	31604235	4070	4085	4085	4070	492
723	20240312	091700	29596035	4090	4090	4090	4090	205
724	20240312	091600	28757585	4090	4100	4100	4090	253
725	20240312	091500	27721385	4100	4100	4100	4100	0
726	20240312	091400	27721385	4100	4100	4100	4100	30
727	20240312	091300	27598385	4100	4095	4100	4095	1500
728	20240312	091200	21448625	4090	4090	4090	4090	3
729	20240312	091100	21436355	4095	4095	4095	4095	10
730	20240312	091000	21395405	4070	4070	4070	4070	2
731	20240312	090900	21387265	4070	4095	4095	4070	450
732	20240312	090800	19555610	4095	4085	4095	4070	516
733	20240312	090700	17452520	4080	4085	4085	4080	7
734	20240312	090600	17423935	4085	4075	4090	4075	124
735	20240312	090500	16918450	4075	4085	4085	4070	1004
736	20240312	090400	12826380	4085	4085	4085	4085	141
737	20240312	090300	12250395	4100	4100	4100	4100	5
738	20240312	090200	12229895	4100	4085	4100	4085	1641
739	20240312	090100	5526230	4085	4105	4105	4085	179
740	20240312	090000	4793515	4095	4085	4095	4085	1173