KissMeData/067170/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194400	167146830	4175	4175	4175	4175	2560
3	20240314	194300	167146830	4175	4175	4175	4175	0
4	20240314	194200	167146830	4175	4175	4175	4175	0
5	20240314	194100	167146830	4175	4175	4175	4175	0
6	20240314	194000	167146830	4175	4175	4175	4175	0
7	20240314	193900	167146830	4175	4175	4175	4175	0
8	20240314	193800	167146830	4175	4175	4175	4175	0
9	20240314	193700	167146830	4175	4175	4175	4175	0
10	20240314	193600	167146830	4175	4175	4175	4175	0
11	20240314	193500	167146830	4175	4175	4175	4175	0
12	20240314	193400	167146830	4175	4175	4175	4175	0
13	20240314	193300	167146830	4175	4175	4175	4175	0
14	20240314	193200	167146830	4175	4175	4175	4175	0
15	20240314	193100	167146830	4175	4175	4175	4175	0
16	20240314	193000	167146830	4175	4175	4175	4175	0
17	20240314	192900	167146830	4175	4175	4175	4175	0
18	20240314	192800	167146830	4175	4175	4175	4175	0
19	20240314	192700	167146830	4175	4175	4175	4175	0
20	20240314	192600	167146830	4175	4175	4175	4175	0
21	20240314	192500	167146830	4175	4175	4175	4175	0
22	20240314	192400	167146830	4175	4175	4175	4175	0
23	20240314	192300	167146830	4175	4175	4175	4175	0
24	20240314	192200	167146830	4175	4175	4175	4175	0
25	20240314	192100	167146830	4175	4175	4175	4175	0
26	20240314	192000	167146830	4175	4175	4175	4175	0
27	20240314	191900	167146830	4175	4175	4175	4175	0
28	20240314	191800	167146830	4175	4175	4175	4175	0
29	20240314	191700	167146830	4175	4175	4175	4175	0
30	20240314	191600	167146830	4175	4175	4175	4175	0
31	20240314	191500	167146830	4175	4175	4175	4175	0
32	20240314	191400	167146830	4175	4175	4175	4175	2560
33	20240314	191300	167146830	4175	4175	4175	4175	0
34	20240314	191200	167146830	4175	4175	4175	4175	0
35	20240314	191100	167146830	4175	4175	4175	4175	0
36	20240314	191000	167146830	4175	4175	4175	4175	0
37	20240314	190900	167146830	4175	4175	4175	4175	0
38	20240314	190800	167146830	4175	4175	4175	4175	0
39	20240314	190700	167146830	4175	4175	4175	4175	0
40	20240314	190600	167146830	4175	4175	4175	4175	0
41	20240314	190500	167146830	4175	4175	4175	4175	0
42	20240314	190400	167146830	4175	4175	4175	4175	0
43	20240314	190300	167146830	4175	4175	4175	4175	0
44	20240314	190200	167146830	4175	4175	4175	4175	0
45	20240314	190100	167146830	4175	4175	4175	4175	0
46	20240314	190000	167146830	4175	4175	4175	4175	0
47	20240314	185900	167146830	4175	4175	4175	4175	0
48	20240314	185800	167146830	4175	4175	4175	4175	0
49	20240314	185700	167146830	4175	4175	4175	4175	0
50	20240314	185600	167146830	4175	4175	4175	4175	0
51	20240314	185500	167146830	4175	4175	4175	4175	0
52	20240314	185400	167146830	4175	4175	4175	4175	0
53	20240314	185300	167146830	4175	4175	4175	4175	0
54	20240314	185200	167146830	4175	4175	4175	4175	0
55	20240314	185100	167146830	4175	4175	4175	4175	0
56	20240314	185000	167146830	4175	4175	4175	4175	0
57	20240314	184900	167146830	4175	4175	4175	4175	0
58	20240314	184800	167146830	4175	4175	4175	4175	0
59	20240314	184700	167146830	4175	4175	4175	4175	0
60	20240314	184600	167146830	4175	4175	4175	4175	0
61	20240314	184500	167146830	4175	4175	4175	4175	0
62	20240314	184400	167146830	4175	4175	4175	4175	2560
63	20240314	184300	167146830	4175	4175	4175	4175	0
64	20240314	184200	167146830	4175	4175	4175	4175	0
65	20240314	184100	167146830	4175	4175	4175	4175	0
66	20240314	184000	167146830	4175	4175	4175	4175	0
67	20240314	183900	167146830	4175	4175	4175	4175	0
68	20240314	183800	167146830	4175	4175	4175	4175	0
69	20240314	183700	167146830	4175	4175	4175	4175	0
70	20240314	183600	167146830	4175	4175	4175	4175	0
71	20240314	183500	167146830	4175	4175	4175	4175	0
72	20240314	183400	167146830	4175	4175	4175	4175	0
73	20240314	183300	167146830	4175	4175	4175	4175	0
74	20240314	183200	167146830	4175	4175	4175	4175	0
75	20240314	183100	167146830	4175	4175	4175	4175	0
76	20240314	183000	167146830	4175	4175	4175	4175	0
77	20240314	182900	167146830	4175	4175	4175	4175	0
78	20240314	182800	167146830	4175	4175	4175	4175	0
79	20240314	182700	167146830	4175	4175	4175	4175	0
80	20240314	182600	167146830	4175	4175	4175	4175	0
81	20240314	182500	167146830	4175	4175	4175	4175	0
82	20240314	182400	167146830	4175	4175	4175	4175	0
83	20240314	182300	167146830	4175	4175	4175	4175	0
84	20240314	182200	167146830	4175	4175	4175	4175	0
85	20240314	182100	167146830	4175	4175	4175	4175	0
86	20240314	182000	167146830	4175	4175	4175	4175	0
87	20240314	181900	167146830	4175	4175	4175	4175	0
88	20240314	181800	167146830	4175	4175	4175	4175	0
89	20240314	181700	167146830	4175	4175	4175	4175	0
90	20240314	181600	167146830	4175	4175	4175	4175	0
91	20240314	181500	167146830	4175	4175	4175	4175	0
92	20240314	181400	167146830	4175	4175	4175	4175	2560
93	20240314	181300	167146830	4175	4175	4175	4175	0
94	20240314	181200	167146830	4175	4175	4175	4175	0
95	20240314	181100	167146830	4175	4175	4175	4175	0
96	20240314	181000	167146830	4175	4175	4175	4175	0
97	20240314	180900	167146830	4175	4175	4175	4175	0
98	20240314	180800	167146830	4175	4175	4175	4175	0
99	20240314	180700	167146830	4175	4175	4175	4175	0
100	20240314	180600	167146830	4175	4175	4175	4175	0
101	20240314	180500	167146830	4175	4175	4175	4175	0
102	20240314	180400	167146830	4175	4175	4175	4175	0
103	20240314	180300	167146830	4175	4175	4175	4175	0
104	20240314	180200	167146830	4175	4175	4175	4175	0
105	20240314	180100	167146830	4175	4175	4175	4175	0
106	20240314	180000	167146830	4175	4175	4175	4175	0
107	20240314	175900	167146830	4175	4175	4175	4175	0
108	20240314	175800	167146830	4175	4175	4175	4175	0
109	20240314	175700	167146830	4175	4175	4175	4175	0
110	20240314	175600	167146830	4175	4175	4175	4175	0
111	20240314	175500	167146830	4175	4175	4175	4175	0
112	20240314	175400	167146830	4175	4175	4175	4175	0
113	20240314	175300	167146830	4175	4175	4175	4175	0
114	20240314	175200	167146830	4175	4175	4175	4175	0
115	20240314	175100	167146830	4175	4175	4175	4175	0
116	20240314	175000	167146830	4175	4175	4175	4175	0
117	20240314	174900	167146830	4175	4175	4175	4175	0
118	20240314	174800	167146830	4175	4175	4175	4175	0
119	20240314	174700	167146830	4175	4175	4175	4175	0
120	20240314	174600	167146830	4175	4175	4175	4175	0
121	20240314	174500	167146830	4175	4175	4175	4175	0
122	20240314	174400	167146830	4175	4175	4175	4175	2560
123	20240314	174300	167146830	4175	4175	4175	4175	0
124	20240314	174200	167146830	4175	4175	4175	4175	0
125	20240314	174100	167146830	4175	4175	4175	4175	0
126	20240314	174000	167146830	4175	4175	4175	4175	0
127	20240314	173900	167146830	4175	4175	4175	4175	0
128	20240314	173800	167146830	4175	4175	4175	4175	0
129	20240314	173700	167146830	4175	4175	4175	4175	0
130	20240314	173600	167146830	4175	4175	4175	4175	0
131	20240314	173500	167146830	4175	4175	4175	4175	0
132	20240314	173400	167146830	4175	4175	4175	4175	0
133	20240314	173300	167146830	4175	4175	4175	4175	0
134	20240314	173200	167146830	4175	4175	4175	4175	0
135	20240314	173100	167146830	4175	4175	4175	4175	0
136	20240314	173000	167146830	4175	4175	4175	4175	0
137	20240314	172900	167146830	4175	4175	4175	4175	0
138	20240314	172800	167146830	4175	4175	4175	4175	0
139	20240314	172700	167146830	4175	4175	4175	4175	0
140	20240314	172600	167146830	4175	4175	4175	4175	0
141	20240314	172500	167146830	4175	4175	4175	4175	0
142	20240314	172400	167146830	4175	4175	4175	4175	0
143	20240314	172300	167146830	4175	4175	4175	4175	0
144	20240314	172200	167146830	4175	4175	4175	4175	0
145	20240314	172100	167146830	4175	4175	4175	4175	0
146	20240314	172000	167146830	4175	4175	4175	4175	0
147	20240314	171900	167146830	4175	4175	4175	4175	0
148	20240314	171800	167146830	4175	4175	4175	4175	0
149	20240314	171700	167146830	4175	4175	4175	4175	0
150	20240314	171600	167146830	4175	4175	4175	4175	0
151	20240314	171500	167146830	4175	4175	4175	4175	0
152	20240314	171400	167146830	4175	4175	4175	4175	2560
153	20240314	171300	167146830	4175	4175	4175	4175	0
154	20240314	171200	167146830	4175	4175	4175	4175	0
155	20240314	171100	167146830	4175	4175	4175	4175	0
156	20240314	171000	167146830	4175	4175	4175	4175	0
157	20240314	170900	167146830	4175	4175	4175	4175	0
158	20240314	170800	167146830	4175	4175	4175	4175	0
159	20240314	170700	167146830	4175	4175	4175	4175	0
160	20240314	170600	167146830	4175	4175	4175	4175	0
161	20240314	170500	167146830	4175	4175	4175	4175	0
162	20240314	170400	167146830	4175	4175	4175	4175	0
163	20240314	170300	167146830	4175	4175	4175	4175	0
164	20240314	170200	167146830	4175	4175	4175	4175	0
165	20240314	170100	167146830	4175	4175	4175	4175	0
166	20240314	170000	167146830	4175	4175	4175	4175	0
167	20240314	165900	167146830	4175	4175	4175	4175	0
168	20240314	165800	167146830	4175	4175	4175	4175	0
169	20240314	165700	167146830	4175	4175	4175	4175	0
170	20240314	165600	167146830	4175	4175	4175	4175	0
171	20240314	165500	167146830	4175	4175	4175	4175	0
172	20240314	165400	167146830	4175	4175	4175	4175	0
173	20240314	165300	167146830	4175	4175	4175	4175	0
174	20240314	165200	167146830	4175	4175	4175	4175	0
175	20240314	165100	167146830	4175	4175	4175	4175	0
176	20240314	165000	167146830	4175	4175	4175	4175	0
177	20240314	164900	167146830	4175	4175	4175	4175	0
178	20240314	164800	167146830	4175	4175	4175	4175	0
179	20240314	164700	167146830	4175	4175	4175	4175	0
180	20240314	164600	167146830	4175	4175	4175	4175	0
181	20240314	164500	167146830	4175	4175	4175	4175	0
182	20240314	164400	167146830	4175	4175	4175	4175	2560
183	20240314	164300	167146830	4175	4175	4175	4175	0
184	20240314	164200	167146830	4175	4175	4175	4175	0
185	20240314	164100	167146830	4175	4175	4175	4175	0
186	20240314	164000	167146830	4175	4175	4175	4175	0
187	20240314	163900	167146830	4175	4175	4175	4175	0
188	20240314	163800	167146830	4175	4175	4175	4175	0
189	20240314	163700	167146830	4175	4175	4175	4175	0
190	20240314	163600	167146830	4175	4175	4175	4175	0
191	20240314	163500	167146830	4175	4175	4175	4175	0
192	20240314	163400	167146830	4175	4175	4175	4175	0
193	20240314	163300	167146830	4175	4175	4175	4175	0
194	20240314	163200	167146830	4175	4175	4175	4175	0
195	20240314	163100	167146830	4175	4175	4175	4175	0
196	20240314	163000	167146830	4175	4175	4175	4175	0
197	20240314	162900	167146830	4175	4175	4175	4175	0
198	20240314	162800	167146830	4175	4175	4175	4175	0
199	20240314	162700	167146830	4175	4175	4175	4175	0
200	20240314	162600	167146830	4175	4175	4175	4175	0
201	20240314	162500	167146830	4175	4175	4175	4175	0
202	20240314	162400	167146830	4175	4175	4175	4175	0
203	20240314	162300	167146830	4175	4175	4175	4175	0
204	20240314	162200	167146830	4175	4175	4175	4175	0
205	20240314	162100	167146830	4175	4175	4175	4175	0
206	20240314	162000	167146830	4175	4175	4175	4175	0
207	20240314	161900	167146830	4175	4175	4175	4175	0
208	20240314	161800	167146830	4175	4175	4175	4175	0
209	20240314	161700	167146830	4175	4175	4175	4175	0
210	20240314	161600	167146830	4175	4175	4175	4175	0
211	20240314	161500	167146830	4175	4175	4175	4175	0
212	20240314	161400	167146830	4175	4175	4175	4175	2560
213	20240314	161300	167146830	4175	4175	4175	4175	0
214	20240314	161200	167146830	4175	4175	4175	4175	0
215	20240314	161100	167146830	4175	4175	4175	4175	0
216	20240314	161000	167146830	4175	4175	4175	4175	0
217	20240314	160900	167146830	4175	4175	4175	4175	0
218	20240314	160800	167146830	4175	4175	4175	4175	0
219	20240314	160700	167146830	4175	4175	4175	4175	0
220	20240314	160600	167146830	4175	4175	4175	4175	0
221	20240314	160500	167146830	4175	4175	4175	4175	0
222	20240314	160400	167146830	4175	4175	4175	4175	0
223	20240314	160300	167146830	4175	4175	4175	4175	0
224	20240314	160200	167146830	4175	4175	4175	4175	0
225	20240314	160100	167146830	4175	4175	4175	4175	0
226	20240314	160000	167146830	4175	4175	4175	4175	0
227	20240314	155900	167146830	4175	4175	4175	4175	0
228	20240314	155800	167146830	4175	4175	4175	4175	0
229	20240314	155700	167146830	4175	4175	4175	4175	0
230	20240314	155600	167146830	4175	4175	4175	4175	0
231	20240314	155500	167146830	4175	4175	4175	4175	0
232	20240314	155400	167146830	4175	4175	4175	4175	0
233	20240314	155300	167146830	4175	4175	4175	4175	0
234	20240314	155200	167146830	4175	4175	4175	4175	0
235	20240314	155100	167146830	4175	4175	4175	4175	0
236	20240314	155000	167146830	4175	4175	4175	4175	0
237	20240314	154900	167146830	4175	4175	4175	4175	0
238	20240314	154800	167146830	4175	4175	4175	4175	0
239	20240314	154700	167146830	4175	4175	4175	4175	0
240	20240314	154600	167146830	4175	4175	4175	4175	0
241	20240314	154500	167146830	4175	4175	4175	4175	0
242	20240314	154400	167146830	4175	4175	4175	4175	2560
243	20240314	154300	167146830	4175	4175	4175	4175	0
244	20240314	154200	167146830	4175	4175	4175	4175	0
245	20240314	154100	167146830	4175	4175	4175	4175	0
246	20240314	154000	167146830	4175	4175	4175	4175	0
247	20240314	153900	167146830	4175	4175	4175	4175	0
248	20240314	153800	167146830	4175	4175	4175	4175	0
249	20240314	153700	167146830	4175	4175	4175	4175	0
250	20240314	153600	167146830	4175	4175	4175	4175	0
251	20240314	153500	167146830	4175	4175	4175	4175	0
252	20240314	153400	167146830	4175	4175	4175	4175	0
253	20240314	153300	167146830	4175	4175	4175	4175	0
254	20240314	153200	167146830	4175	4175	4175	4175	0
255	20240314	153100	167146830	4175	4175	4175	4175	0
256	20240314	153000	167146830	4175	4175	4175	4175	2560
257	20240314	152900	156458830	4115	4115	4115	4115	0
258	20240314	152800	156458830	4115	4115	4115	4115	0
259	20240314	152700	156458830	4115	4115	4115	4115	0
260	20240314	152600	156458830	4115	4115	4115	4115	0
261	20240314	152500	156458830	4115	4115	4115	4115	0
262	20240314	152400	156458830	4115	4115	4115	4115	0
263	20240314	152300	156458830	4115	4115	4115	4115	0
264	20240314	152200	156458830	4115	4115	4115	4115	0
265	20240314	152100	156458830	4115	4115	4115	4115	0
266	20240314	152000	156458830	4115	4115	4115	4115	0
267	20240314	151900	156458830	4115	4115	4115	4115	1
268	20240314	151800	156454715	4105	4090	4105	4090	214
269	20240314	151700	155577275	4065	4075	4075	4065	200
270	20240314	151600	154764065	4075	4075	4075	4075	0
271	20240314	151500	154764065	4075	4070	4075	4070	3179
272	20240314	151400	141811140	4070	4070	4070	4070	0
273	20240314	151300	141811140	4070	4075	4075	4055	688
274	20240314	151200	139019080	4070	4075	4075	4070	29
275	20240314	151100	138900945	4075	4075	4075	4075	319
276	20240314	151000	137601020	4075	4075	4075	4075	208
277	20240314	150900	136753420	4075	4075	4075	4075	20
278	20240314	150800	136671920	4075	4075	4075	4075	5
279	20240314	150700	136651545	4080	4065	4080	4050	3137
280	20240314	150600	123933290	4060	4070	4070	4060	1967
281	20240314	150500	115940835	4070	4070	4070	4070	150
282	20240314	150400	115330335	4075	4075	4075	4075	145
283	20240314	150300	114739460	4070	4070	4070	4070	200
284	20240314	150200	113925460	4075	4080	4080	4075	144
285	20240314	150100	113338135	4080	4080	4080	4080	0
286	20240314	150000	113338135	4080	4080	4080	4080	40
287	20240314	145900	113174935	4080	4080	4080	4080	0
288	20240314	145800	113174935	4080	4080	4080	4080	2
289	20240314	145700	113166775	4080	4080	4080	4080	50
290	20240314	145600	112962775	4075	4080	4080	4075	209
291	20240314	145500	112110590	4095	4095	4095	4095	1
292	20240314	145400	112106495	4080	4080	4080	4080	0
293	20240314	145300	112106495	4080	4080	4080	4080	22
294	20240314	145200	112016735	4095	4095	4095	4095	0
295	20240314	145100	112016735	4095	4095	4095	4095	0
296	20240314	145000	112016735	4095	4095	4095	4095	0
297	20240314	144900	112016735	4095	4095	4095	4095	0
298	20240314	144800	112016735	4095	4095	4095	4095	0
299	20240314	144700	112016735	4095	4095	4095	4095	0
300	20240314	144600	112016735	4095	4095	4095	4095	32
301	20240314	144500	111885695	4095	4095	4095	4095	0
302	20240314	144400	111885695	4095	4095	4095	4095	0
303	20240314	144300	111885695	4095	4095	4095	4095	0
304	20240314	144200	111885695	4095	4095	4095	4095	3
305	20240314	144100	111873410	4095	4095	4095	4095	25
306	20240314	144000	111771035	4095	4095	4095	4095	0
307	20240314	143900	111771035	4095	4095	4095	4095	0
308	20240314	143800	111771035	4095	4095	4095	4095	0
309	20240314	143700	111771035	4095	4095	4095	4095	0
310	20240314	143600	111771035	4095	4095	4095	4095	1
311	20240314	143500	111766940	4075	4075	4075	4075	0
312	20240314	143400	111766940	4075	4085	4085	4075	429
313	20240314	143300	110017660	4085	4085	4085	4085	0
314	20240314	143200	110017660	4085	4085	4085	4085	10
315	20240314	143100	109976810	4085	4085	4085	4085	0
316	20240314	143000	109976810	4085	4085	4085	4085	21
317	20240314	142900	109891025	4085	4085	4085	4085	0
318	20240314	142800	109891025	4085	4085	4085	4085	0
319	20240314	142700	109891025	4085	4085	4085	4085	24
320	20240314	142600	109792985	4090	4100	4100	4090	23
321	20240314	142500	109698695	4100	4100	4100	4100	0
322	20240314	142400	109698695	4100	4100	4100	4100	88
323	20240314	142300	109337895	4100	4100	4100	4100	0
324	20240314	142200	109337895	4100	4100	4100	4100	0
325	20240314	142100	109337895	4100	4100	4100	4100	0
326	20240314	142000	109337895	4100	4100	4100	4100	0
327	20240314	141900	109337895	4100	4100	4100	4100	0
328	20240314	141800	109337895	4100	4100	4100	4100	0
329	20240314	141700	109337895	4100	4100	4100	4100	0
330	20240314	141600	109337895	4100	4100	4100	4100	0
331	20240314	141500	109337895	4100	4100	4100	4100	0
332	20240314	141400	109337895	4100	4100	4100	4100	0
333	20240314	141300	109337895	4100	4100	4100	4100	0
334	20240314	141200	109337895	4100	4100	4100	4100	0
335	20240314	141100	109337895	4100	4100	4100	4100	0
336	20240314	141000	109337895	4100	4100	4100	4100	10
337	20240314	140900	109296895	4100	4100	4100	4100	1
338	20240314	140800	109292795	4085	4085	4085	4085	0
339	20240314	140700	109292795	4085	4085	4085	4085	0
340	20240314	140600	109292795	4085	4085	4085	4085	0
341	20240314	140500	109292795	4085	4085	4085	4085	0
342	20240314	140400	109292795	4085	4085	4085	4085	0
343	20240314	140300	109292795	4085	4085	4085	4085	0
344	20240314	140200	109292795	4085	4085	4085	4085	0
345	20240314	140100	109292795	4085	4085	4085	4085	0
346	20240314	140000	109292795	4085	4085	4085	4085	0
347	20240314	135900	109292795	4085	4085	4085	4085	0
348	20240314	135800	109292795	4085	4085	4085	4085	31
349	20240314	135700	109166160	4110	4110	4110	4110	1
350	20240314	135600	109162050	4110	4110	4110	4110	0
351	20240314	135500	109162050	4110	4110	4110	4110	0
352	20240314	135400	109162050	4110	4110	4110	4110	0
353	20240314	135300	109162050	4110	4110	4110	4110	0
354	20240314	135200	109162050	4110	4110	4110	4110	1
355	20240314	135100	109157940	4090	4090	4090	4090	28
356	20240314	135000	109043420	4090	4090	4090	4090	0
357	20240314	134900	109043420	4090	4090	4090	4090	0
358	20240314	134800	109043420	4090	4090	4090	4090	42
359	20240314	134700	108871640	4090	4090	4090	4090	1
360	20240314	134600	108867550	4095	4095	4095	4095	18
361	20240314	134500	108793840	4095	4095	4095	4095	0
362	20240314	134400	108793840	4095	4095	4095	4095	20
363	20240314	134300	108711940	4115	4115	4115	4115	0
364	20240314	134200	108711940	4115	4115	4115	4115	0
365	20240314	134100	108711940	4115	4115	4115	4115	0
366	20240314	134000	108711940	4115	4115	4115	4115	0
367	20240314	133900	108711940	4115	4115	4115	4115	0
368	20240314	133800	108711940	4115	4115	4115	4115	0
369	20240314	133700	108711940	4115	4115	4115	4115	0
370	20240314	133600	108711940	4115	4115	4115	4115	1
371	20240314	133500	108707825	4095	4095	4095	4095	0
372	20240314	133400	108707825	4095	4095	4095	4095	0
373	20240314	133300	108707825	4095	4095	4095	4095	36
374	20240314	133200	108560405	4095	4095	4095	4095	0
375	20240314	133100	108560405	4095	4095	4095	4095	0
376	20240314	133000	108560405	4095	4095	4095	4095	0
377	20240314	132900	108560405	4095	4095	4095	4095	0
378	20240314	132800	108560405	4095	4095	4095	4095	0
379	20240314	132700	108560405	4095	4095	4095	4095	0
380	20240314	132600	108560405	4095	4095	4095	4095	0
381	20240314	132500	108560405	4095	4095	4095	4095	1
382	20240314	132400	108556310	4095	4095	4095	4095	1
383	20240314	132300	108552215	4095	4095	4095	4095	2
384	20240314	132200	108544025	4075	4075	4075	4075	0
385	20240314	132100	108544025	4075	4075	4075	4075	0
386	20240314	132000	108544025	4075	4075	4075	4075	0
387	20240314	131900	108544025	4075	4075	4075	4075	0
388	20240314	131800	108544025	4075	4080	4080	4075	2
389	20240314	131700	108535870	4075	4075	4075	4075	53
390	20240314	131600	108319895	4070	4080	4080	4060	4396
391	20240314	131500	90457625	4080	4080	4080	4080	0
392	20240314	131400	90457625	4080	4085	4085	4080	249
393	20240314	131300	89441690	4085	4085	4085	4085	0
394	20240314	131200	89441690	4085	4085	4085	4085	48
395	20240314	131100	89245610	4085	4085	4085	4085	800
396	20240314	131000	85977610	4090	4090	4090	4090	24
397	20240314	130900	85879450	4090	4090	4090	4090	0
398	20240314	130800	85879450	4090	4090	4090	4090	0
399	20240314	130700	85879450	4090	4090	4090	4090	82
400	20240314	130600	85544070	4095	4095	4095	4095	204
401	20240314	130500	84708690	4095	4095	4095	4095	0
402	20240314	130400	84708690	4095	4095	4095	4095	0
403	20240314	130300	84708690	4095	4095	4095	4095	100
404	20240314	130200	84299190	4110	4110	4110	4110	0
405	20240314	130100	84299190	4110	4110	4110	4110	0
406	20240314	130000	84299190	4110	4110	4110	4110	0
407	20240314	125900	84299190	4110	4110	4110	4110	0
408	20240314	125800	84299190	4110	4110	4110	4110	0
409	20240314	125700	84299190	4110	4110	4110	4110	4
410	20240314	125600	84282750	4110	4110	4110	4110	0
411	20240314	125500	84282750	4110	4110	4110	4110	2
412	20240314	125400	84274530	4095	4095	4095	4095	0
413	20240314	125300	84274530	4095	4095	4095	4095	0
414	20240314	125200	84274530	4095	4095	4095	4095	0
415	20240314	125100	84274530	4095	4095	4095	4095	0
416	20240314	125000	84274530	4095	4095	4095	4095	0
417	20240314	124900	84274530	4095	4095	4095	4095	0
418	20240314	124800	84274530	4095	4095	4095	4095	0
419	20240314	124700	84274530	4095	4095	4095	4095	0
420	20240314	124600	84274530	4095	4095	4095	4095	0
421	20240314	124500	84274530	4095	4095	4095	4090	1001
422	20240314	124400	80180020	4090	4090	4090	4090	0
423	20240314	124300	80180020	4090	4090	4090	4090	0
424	20240314	124200	80180020	4090	4090	4090	4090	0
425	20240314	124100	80180020	4090	4090	4090	4090	0
426	20240314	124000	80180020	4090	4090	4090	4090	10
427	20240314	123900	80139120	4100	4100	4100	4100	480
428	20240314	123800	78171120	4125	4125	4125	4125	0
429	20240314	123700	78171120	4125	4125	4125	4125	0
430	20240314	123600	78171120	4125	4125	4125	4125	0
431	20240314	123500	78171120	4125	4125	4125	4125	0
432	20240314	123400	78171120	4125	4125	4125	4125	500
433	20240314	123300	76108620	4125	4125	4125	4125	0
434	20240314	123200	76108620	4125	4125	4125	4125	0
435	20240314	123100	76108620	4125	4125	4125	4125	0
436	20240314	123000	76108620	4125	4125	4125	4125	0
437	20240314	122900	76108620	4125	4125	4125	4125	1
438	20240314	122800	76104495	4125	4125	4125	4125	1
439	20240314	122700	76100370	4100	4105	4105	4100	20
440	20240314	122600	76018345	4100	4100	4100	4100	0
441	20240314	122500	76018345	4100	4100	4100	4100	0
442	20240314	122400	76018345	4100	4100	4100	4100	2
443	20240314	122300	76010145	4100	4100	4100	4100	0
444	20240314	122200	76010145	4100	4130	4130	4100	21
445	20240314	122100	75924015	4100	4100	4100	4100	488
446	20240314	122000	73923215	4085	4090	4090	4085	73
447	20240314	121900	73624985	4090	4090	4090	4090	0
448	20240314	121800	73624985	4090	4090	4090	4090	1
449	20240314	121700	73620895	4085	4085	4085	4085	63
450	20240314	121600	73363540	4085	4085	4085	4085	0
451	20240314	121500	73363540	4085	4085	4085	4085	0
452	20240314	121400	73363540	4085	4085	4085	4085	0
453	20240314	121300	73363540	4085	4085	4085	4085	0
454	20240314	121200	73363540	4085	4085	4085	4085	0
455	20240314	121100	73363540	4085	4085	4085	4085	0
456	20240314	121000	73363540	4085	4085	4085	4085	0
457	20240314	120900	73363540	4085	4085	4085	4085	0
458	20240314	120800	73363540	4085	4085	4085	4085	0
459	20240314	120700	73363540	4085	4085	4085	4085	0
460	20240314	120600	73363540	4085	4085	4085	4085	0
461	20240314	120500	73363540	4085	4085	4085	4085	0
462	20240314	120400	73363540	4085	4085	4085	4085	294
463	20240314	120300	72162550	4090	4095	4095	4090	41
464	20240314	120200	71994660	4100	4100	4100	4065	4814
465	20240314	120100	52374105	4100	4100	4100	4100	0
466	20240314	120000	52374105	4100	4100	4100	4100	0
467	20240314	115900	52374105	4100	4100	4100	4100	0
468	20240314	115800	52374105	4100	4100	4100	4100	0
469	20240314	115700	52374105	4100	4100	4100	4100	0
470	20240314	115600	52374105	4100	4100	4100	4100	38
471	20240314	115500	52218305	4100	4100	4100	4100	10
472	20240314	115400	52177305	4095	4095	4095	4095	0
473	20240314	115300	52177305	4095	4100	4100	4095	414
474	20240314	115200	50480790	4125	4125	4125	4125	100
475	20240314	115100	50068290	4125	4125	4125	4125	100
476	20240314	115000	49655790	4125	4125	4125	4125	0
477	20240314	114900	49655790	4125	4125	4125	4125	0
478	20240314	114800	49655790	4125	4125	4125	4125	0
479	20240314	114700	49655790	4125	4125	4125	4125	0
480	20240314	114600	49655790	4125	4125	4125	4125	0
481	20240314	114500	49655790	4125	4125	4125	4125	0
482	20240314	114400	49655790	4125	4125	4125	4125	0
483	20240314	114300	49655790	4125	4125	4125	4125	0
484	20240314	114200	49655790	4125	4125	4125	4125	0
485	20240314	114100	49655790	4125	4125	4125	4125	1
486	20240314	114000	49651665	4105	4105	4105	4105	0
487	20240314	113900	49651665	4105	4100	4105	4100	42
488	20240314	113800	49479460	4125	4125	4125	4125	0
489	20240314	113700	49479460	4125	4125	4125	4125	0
490	20240314	113600	49479460	4125	4125	4125	4125	1
491	20240314	113500	49475335	4100	4100	4100	4100	101
492	20240314	113400	49061235	4125	4125	4125	4125	0
493	20240314	113300	49061235	4125	4125	4125	4125	0
494	20240314	113200	49061235	4125	4125	4125	4125	3
495	20240314	113100	49048860	4125	4125	4125	4125	0
496	20240314	113000	49048860	4125	4125	4125	4125	0
497	20240314	112900	49048860	4125	4125	4125	4125	0
498	20240314	112800	49048860	4125	4125	4125	4125	0
499	20240314	112700	49048860	4125	4125	4125	4125	0
500	20240314	112600	49048860	4125	4125	4125	4125	0
501	20240314	112500	49048860	4125	4125	4125	4125	0
502	20240314	112400	49048860	4125	4125	4125	4125	0
503	20240314	112300	49048860	4125	4125	4125	4125	0
504	20240314	112200	49048860	4125	4125	4125	4125	0
505	20240314	112100	49048860	4125	4125	4125	4125	0
506	20240314	112000	49048860	4125	4125	4125	4125	0
507	20240314	111900	49048860	4125	4125	4125	4125	0
508	20240314	111800	49048860	4125	4125	4125	4125	0
509	20240314	111700	49048860	4125	4125	4125	4125	0
510	20240314	111600	49048860	4125	4120	4125	4120	2
511	20240314	111500	49040615	4125	4125	4125	4125	10
512	20240314	111400	48999365	4125	4125	4125	4125	0
513	20240314	111300	48999365	4125	4125	4125	4125	0
514	20240314	111200	48999365	4125	4125	4125	4125	10
515	20240314	111100	48958115	4125	4125	4125	4125	0
516	20240314	111000	48958115	4125	4125	4125	4125	1
517	20240314	110900	48953990	4100	4100	4100	4100	0
518	20240314	110800	48953990	4100	4100	4100	4100	0
519	20240314	110700	48953990	4100	4100	4100	4100	0
520	20240314	110600	48953990	4100	4100	4100	4100	50
521	20240314	110500	48748990	4110	4110	4110	4110	1
522	20240314	110400	48744880	4095	4095	4095	4095	0
523	20240314	110300	48744880	4095	4095	4095	4095	100
524	20240314	110200	48335380	4095	4095	4095	4095	0
525	20240314	110100	48335380	4095	4095	4095	4095	0
526	20240314	110000	48335380	4095	4095	4095	4095	0
527	20240314	105900	48335380	4095	4095	4095	4095	0
528	20240314	105800	48335380	4095	4095	4095	4095	0
529	20240314	105700	48335380	4095	4095	4095	4095	0
530	20240314	105600	48335380	4095	4095	4095	4095	80
531	20240314	105500	48007780	4130	4090	4130	4090	1500
532	20240314	105400	41853430	4090	4095	4095	4090	200
533	20240314	105300	41035230	4095	4095	4095	4095	0
534	20240314	105200	41035230	4095	4095	4095	4095	0
535	20240314	105100	41035230	4095	4095	4095	4095	68
536	20240314	105000	40756770	4100	4100	4100	4100	0
537	20240314	104900	40756770	4100	4100	4100	4100	300
538	20240314	104800	39526770	4095	4095	4095	4095	0
539	20240314	104700	39526770	4095	4095	4095	4095	0
540	20240314	104600	39526770	4095	4095	4095	4095	0
541	20240314	104500	39526770	4095	4095	4095	4095	0
542	20240314	104400	39526770	4095	4095	4095	4095	4
543	20240314	104300	39510390	4100	4100	4100	4100	0
544	20240314	104200	39510390	4100	4100	4100	4100	0
545	20240314	104100	39510390	4100	4100	4100	4100	0
546	20240314	104000	39510390	4100	4100	4100	4100	0
547	20240314	103900	39510390	4100	4100	4100	4100	0
548	20240314	103800	39510390	4100	4100	4100	4100	0
549	20240314	103700	39510390	4100	4100	4100	4100	0
550	20240314	103600	39510390	4100	4100	4100	4100	0
551	20240314	103500	39510390	4100	4100	4100	4100	0
552	20240314	103400	39510390	4100	4090	4100	4090	235
553	20240314	103300	38547240	4095	4095	4095	4095	0
554	20240314	103200	38547240	4095	4095	4095	4095	2
555	20240314	103100	38539050	4095	4095	4095	4095	0
556	20240314	103000	38539050	4095	4100	4100	4095	12
557	20240314	102900	38489900	4100	4100	4100	4100	6
558	20240314	102800	38465300	4100	4100	4100	4100	0
559	20240314	102700	38465300	4100	4100	4100	4100	0
560	20240314	102600	38465300	4100	4100	4100	4100	8
561	20240314	102500	38432500	4085	4085	4085	4085	0
562	20240314	102400	38432500	4085	4085	4085	4085	0
563	20240314	102300	38432500	4085	4085	4085	4085	0
564	20240314	102200	38432500	4085	4085	4085	4085	0
565	20240314	102100	38432500	4085	4085	4085	4085	0
566	20240314	102000	38432500	4085	4085	4085	4085	41
567	20240314	101900	38265015	4090	4090	4090	4090	15
568	20240314	101800	38203665	4090	4090	4090	4090	0
569	20240314	101700	38203665	4090	4090	4090	4090	0
570	20240314	101600	38203665	4090	4090	4090	4090	22
571	20240314	101500	38113685	4105	4105	4105	4105	0
572	20240314	101400	38113685	4105	4105	4105	4105	159
573	20240314	101300	37460990	4080	4080	4080	4080	0
574	20240314	101200	37460990	4080	4080	4080	4080	0
575	20240314	101100	37460990	4080	4080	4080	4080	0
576	20240314	101000	37460990	4080	4080	4080	4080	1
577	20240314	100900	37456910	4115	4115	4115	4115	1
578	20240314	100800	37452795	4115	4115	4115	4115	0
579	20240314	100700	37452795	4115	4115	4115	4115	3
580	20240314	100600	37440450	4115	4115	4115	4115	1
581	20240314	100500	37436335	4115	4115	4115	4115	0
582	20240314	100400	37436335	4115	4115	4115	4115	0
583	20240314	100300	37436335	4115	4115	4115	4115	1
584	20240314	100200	37432220	4080	4090	4090	4080	703
585	20240314	100100	34560560	4130	4130	4130	4130	0
586	20240314	100000	34560560	4130	4090	4130	4090	533
587	20240314	095900	32363560	4100	4100	4100	4100	100
588	20240314	095800	31953560	4100	4100	4100	4100	70
589	20240314	095700	31666560	4100	4100	4100	4100	1
590	20240314	095600	31662460	4100	4100	4100	4100	0
591	20240314	095500	31662460	4100	4100	4100	4100	1
592	20240314	095400	31658360	4095	4095	4095	4095	1
593	20240314	095300	31654265	4095	4090	4095	4090	7
594	20240314	095200	31625625	4080	4090	4090	4080	4
595	20240314	095100	31609275	4080	4080	4080	4080	0
596	20240314	095000	31609275	4080	4095	4095	4080	1200
597	20240314	094900	26707160	4100	4100	4100	4100	0
598	20240314	094800	26707160	4100	4100	4100	4100	0
599	20240314	094700	26707160	4100	4100	4100	4100	0
600	20240314	094600	26707160	4100	4105	4105	4100	56
601	20240314	094500	26477495	4115	4115	4115	4115	1
602	20240314	094400	26473380	4090	4100	4100	4090	726
603	20240314	094300	23503030	4100	4100	4100	4100	0
604	20240314	094200	23503030	4100	4100	4100	4100	0
605	20240314	094100	23503030	4100	4100	4100	4100	0
606	20240314	094000	23503030	4100	4100	4100	4100	9
607	20240314	093900	23466130	4095	4095	4095	4095	1
608	20240314	093800	23462035	4095	4095	4095	4095	2
609	20240314	093700	23453845	4095	4105	4105	4095	490
610	20240314	093600	21446295	4105	4110	4110	4105	9
611	20240314	093500	21409320	4115	4100	4115	4095	243
612	20240314	093400	20413240	4115	4115	4115	4115	0
613	20240314	093300	20413240	4115	4115	4115	4115	0
614	20240314	093200	20413240	4115	4115	4115	4115	0
615	20240314	093100	20413240	4115	4115	4115	4115	1
616	20240314	093000	20409125	4100	4100	4100	4100	4
617	20240314	092900	20392725	4110	4110	4110	4110	0
618	20240314	092800	20392725	4110	4110	4110	4110	0
619	20240314	092700	20392725	4110	4100	4110	4100	1206
620	20240314	092600	15447295	4105	4100	4105	4100	12
621	20240314	092500	15398070	4105	4110	4110	4105	202
622	20240314	092400	14568855	4110	4110	4110	4110	0
623	20240314	092300	14568855	4110	4110	4110	4110	9
624	20240314	092200	14531865	4110	4110	4110	4110	6
625	20240314	092100	14507205	4110	4110	4110	4110	0
626	20240314	092000	14507205	4110	4110	4110	4110	0
627	20240314	091900	14507205	4110	4110	4110	4110	0
628	20240314	091800	14507205	4110	4110	4110	4110	0
629	20240314	091700	14507205	4110	4110	4110	4110	10
630	20240314	091600	14466105	4115	4110	4115	4110	2
631	20240314	091500	14457880	4115	4115	4120	4115	37
632	20240314	091400	14305475	4120	4120	4120	4120	9
633	20240314	091300	14268395	4125	4125	4125	4125	0
634	20240314	091200	14268395	4125	4125	4125	4125	10
635	20240314	091100	14227145	4100	4100	4100	4095	666
636	20240314	091000	11496575	4100	4095	4100	4095	97
637	20240314	090900	11098880	4100	4100	4100	4100	33
638	20240314	090800	10963580	4110	4110	4110	4110	0
639	20240314	090700	10963580	4110	4110	4110	4110	1
640	20240314	090600	10959470	4090	4090	4090	4090	0
641	20240314	090500	10959470	4090	4095	4095	4090	930
642	20240314	090400	7152665	4090	4130	4130	4090	1102
643	20240314	090300	2630935	4135	4135	4135	4135	0
644	20240314	090200	2630935	4135	4135	4135	4135	0
645	20240314	090100	2630935	4135	4135	4135	4135	2
646	20240314	090000	2622665	4135	4145	4145	4135	633