KissMeData/155650/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	202400	252906865	4990	4990	4990	4990	3463
3	20240314	202300	252906865	4990	4990	4990	4990	0
4	20240314	202200	252906865	4990	4990	4990	4990	0
5	20240314	202100	252906865	4990	4990	4990	4990	0
6	20240314	202000	252906865	4990	4990	4990	4990	0
7	20240314	201900	252906865	4990	4990	4990	4990	0
8	20240314	201800	252906865	4990	4990	4990	4990	0
9	20240314	201700	252906865	4990	4990	4990	4990	0
10	20240314	201600	252906865	4990	4990	4990	4990	0
11	20240314	201500	252906865	4990	4990	4990	4990	0
12	20240314	201400	252906865	4990	4990	4990	4990	0
13	20240314	201300	252906865	4990	4990	4990	4990	0
14	20240314	201200	252906865	4990	4990	4990	4990	0
15	20240314	201100	252906865	4990	4990	4990	4990	0
16	20240314	201000	252906865	4990	4990	4990	4990	0
17	20240314	200900	252906865	4990	4990	4990	4990	0
18	20240314	200800	252906865	4990	4990	4990	4990	0
19	20240314	200700	252906865	4990	4990	4990	4990	0
20	20240314	200600	252906865	4990	4990	4990	4990	0
21	20240314	200500	252906865	4990	4990	4990	4990	0
22	20240314	200400	252906865	4990	4990	4990	4990	0
23	20240314	200300	252906865	4990	4990	4990	4990	0
24	20240314	200200	252906865	4990	4990	4990	4990	0
25	20240314	200100	252906865	4990	4990	4990	4990	0
26	20240314	200000	252906865	4990	4990	4990	4990	0
27	20240314	195900	252906865	4990	4990	4990	4990	0
28	20240314	195800	252906865	4990	4990	4990	4990	0
29	20240314	195700	252906865	4990	4990	4990	4990	0
30	20240314	195600	252906865	4990	4990	4990	4990	0
31	20240314	195500	252906865	4990	4990	4990	4990	0
32	20240314	195400	252906865	4990	4990	4990	4990	3463
33	20240314	195300	252906865	4990	4990	4990	4990	0
34	20240314	195200	252906865	4990	4990	4990	4990	0
35	20240314	195100	252906865	4990	4990	4990	4990	0
36	20240314	195000	252906865	4990	4990	4990	4990	0
37	20240314	194900	252906865	4990	4990	4990	4990	0
38	20240314	194800	252906865	4990	4990	4990	4990	0
39	20240314	194700	252906865	4990	4990	4990	4990	0
40	20240314	194600	252906865	4990	4990	4990	4990	0
41	20240314	194500	252906865	4990	4990	4990	4990	0
42	20240314	194400	252906865	4990	4990	4990	4990	0
43	20240314	194300	252906865	4990	4990	4990	4990	0
44	20240314	194200	252906865	4990	4990	4990	4990	0
45	20240314	194100	252906865	4990	4990	4990	4990	0
46	20240314	194000	252906865	4990	4990	4990	4990	0
47	20240314	193900	252906865	4990	4990	4990	4990	0
48	20240314	193800	252906865	4990	4990	4990	4990	0
49	20240314	193700	252906865	4990	4990	4990	4990	0
50	20240314	193600	252906865	4990	4990	4990	4990	0
51	20240314	193500	252906865	4990	4990	4990	4990	0
52	20240314	193400	252906865	4990	4990	4990	4990	0
53	20240314	193300	252906865	4990	4990	4990	4990	0
54	20240314	193200	252906865	4990	4990	4990	4990	0
55	20240314	193100	252906865	4990	4990	4990	4990	0
56	20240314	193000	252906865	4990	4990	4990	4990	0
57	20240314	192900	252906865	4990	4990	4990	4990	0
58	20240314	192800	252906865	4990	4990	4990	4990	0
59	20240314	192700	252906865	4990	4990	4990	4990	0
60	20240314	192600	252906865	4990	4990	4990	4990	0
61	20240314	192500	252906865	4990	4990	4990	4990	0
62	20240314	192400	252906865	4990	4990	4990	4990	3463
63	20240314	192300	252906865	4990	4990	4990	4990	0
64	20240314	192200	252906865	4990	4990	4990	4990	0
65	20240314	192100	252906865	4990	4990	4990	4990	0
66	20240314	192000	252906865	4990	4990	4990	4990	0
67	20240314	191900	252906865	4990	4990	4990	4990	0
68	20240314	191800	252906865	4990	4990	4990	4990	0
69	20240314	191700	252906865	4990	4990	4990	4990	0
70	20240314	191600	252906865	4990	4990	4990	4990	0
71	20240314	191500	252906865	4990	4990	4990	4990	0
72	20240314	191400	252906865	4990	4990	4990	4990	0
73	20240314	191300	252906865	4990	4990	4990	4990	0
74	20240314	191200	252906865	4990	4990	4990	4990	0
75	20240314	191100	252906865	4990	4990	4990	4990	0
76	20240314	191000	252906865	4990	4990	4990	4990	0
77	20240314	190900	252906865	4990	4990	4990	4990	0
78	20240314	190800	252906865	4990	4990	4990	4990	0
79	20240314	190700	252906865	4990	4990	4990	4990	0
80	20240314	190600	252906865	4990	4990	4990	4990	0
81	20240314	190500	252906865	4990	4990	4990	4990	0
82	20240314	190400	252906865	4990	4990	4990	4990	0
83	20240314	190300	252906865	4990	4990	4990	4990	0
84	20240314	190200	252906865	4990	4990	4990	4990	0
85	20240314	190100	252906865	4990	4990	4990	4990	0
86	20240314	190000	252906865	4990	4990	4990	4990	0
87	20240314	185900	252906865	4990	4990	4990	4990	0
88	20240314	185800	252906865	4990	4990	4990	4990	0
89	20240314	185700	252906865	4990	4990	4990	4990	0
90	20240314	185600	252906865	4990	4990	4990	4990	0
91	20240314	185500	252906865	4990	4990	4990	4990	0
92	20240314	185400	252906865	4990	4990	4990	4990	3463
93	20240314	185300	252906865	4990	4990	4990	4990	0
94	20240314	185200	252906865	4990	4990	4990	4990	0
95	20240314	185100	252906865	4990	4990	4990	4990	0
96	20240314	185000	252906865	4990	4990	4990	4990	0
97	20240314	184900	252906865	4990	4990	4990	4990	0
98	20240314	184800	252906865	4990	4990	4990	4990	0
99	20240314	184700	252906865	4990	4990	4990	4990	0
100	20240314	184600	252906865	4990	4990	4990	4990	0
101	20240314	184500	252906865	4990	4990	4990	4990	0
102	20240314	184400	252906865	4990	4990	4990	4990	0
103	20240314	184300	252906865	4990	4990	4990	4990	0
104	20240314	184200	252906865	4990	4990	4990	4990	0
105	20240314	184100	252906865	4990	4990	4990	4990	0
106	20240314	184000	252906865	4990	4990	4990	4990	0
107	20240314	183900	252906865	4990	4990	4990	4990	0
108	20240314	183800	252906865	4990	4990	4990	4990	0
109	20240314	183700	252906865	4990	4990	4990	4990	0
110	20240314	183600	252906865	4990	4990	4990	4990	0
111	20240314	183500	252906865	4990	4990	4990	4990	0
112	20240314	183400	252906865	4990	4990	4990	4990	0
113	20240314	183300	252906865	4990	4990	4990	4990	0
114	20240314	183200	252906865	4990	4990	4990	4990	0
115	20240314	183100	252906865	4990	4990	4990	4990	0
116	20240314	183000	252906865	4990	4990	4990	4990	0
117	20240314	182900	252906865	4990	4990	4990	4990	0
118	20240314	182800	252906865	4990	4990	4990	4990	0
119	20240314	182700	252906865	4990	4990	4990	4990	0
120	20240314	182600	252906865	4990	4990	4990	4990	0
121	20240314	182500	252906865	4990	4990	4990	4990	0
122	20240314	182400	252906865	4990	4990	4990	4990	3463
123	20240314	182300	252906865	4990	4990	4990	4990	0
124	20240314	182200	252906865	4990	4990	4990	4990	0
125	20240314	182100	252906865	4990	4990	4990	4990	0
126	20240314	182000	252906865	4990	4990	4990	4990	0
127	20240314	181900	252906865	4990	4990	4990	4990	0
128	20240314	181800	252906865	4990	4990	4990	4990	0
129	20240314	181700	252906865	4990	4990	4990	4990	0
130	20240314	181600	252906865	4990	4990	4990	4990	0
131	20240314	181500	252906865	4990	4990	4990	4990	0
132	20240314	181400	252906865	4990	4990	4990	4990	0
133	20240314	181300	252906865	4990	4990	4990	4990	0
134	20240314	181200	252906865	4990	4990	4990	4990	0
135	20240314	181100	252906865	4990	4990	4990	4990	0
136	20240314	181000	252906865	4990	4990	4990	4990	0
137	20240314	180900	252906865	4990	4990	4990	4990	0
138	20240314	180800	252906865	4990	4990	4990	4990	0
139	20240314	180700	252906865	4990	4990	4990	4990	0
140	20240314	180600	252906865	4990	4990	4990	4990	0
141	20240314	180500	252906865	4990	4990	4990	4990	0
142	20240314	180400	252906865	4990	4990	4990	4990	0
143	20240314	180300	252906865	4990	4990	4990	4990	0
144	20240314	180200	252906865	4990	4990	4990	4990	0
145	20240314	180100	252906865	4990	4990	4990	4990	0
146	20240314	180000	252906865	4990	4990	4990	4990	0
147	20240314	175900	252906865	4990	4990	4990	4990	0
148	20240314	175800	252906865	4990	4990	4990	4990	0
149	20240314	175700	252906865	4990	4990	4990	4990	0
150	20240314	175600	252906865	4990	4990	4990	4990	0
151	20240314	175500	252906865	4990	4990	4990	4990	0
152	20240314	175400	252906865	4990	4990	4990	4990	3463
153	20240314	175300	252906865	4990	4990	4990	4990	0
154	20240314	175200	252906865	4990	4990	4990	4990	0
155	20240314	175100	252906865	4990	4990	4990	4990	0
156	20240314	175000	252906865	4990	4990	4990	4990	0
157	20240314	174900	252906865	4990	4990	4990	4990	0
158	20240314	174800	252906865	4990	4990	4990	4990	0
159	20240314	174700	252906865	4990	4990	4990	4990	0
160	20240314	174600	252906865	4990	4990	4990	4990	0
161	20240314	174500	252906865	4990	4990	4990	4990	0
162	20240314	174400	252906865	4990	4990	4990	4990	0
163	20240314	174300	252906865	4990	4990	4990	4990	0
164	20240314	174200	252906865	4990	4990	4990	4990	0
165	20240314	174100	252906865	4990	4990	4990	4990	0
166	20240314	174000	252906865	4990	4990	4990	4990	0
167	20240314	173900	252906865	4990	4990	4990	4990	0
168	20240314	173800	252906865	4990	4990	4990	4990	0
169	20240314	173700	252906865	4990	4990	4990	4990	0
170	20240314	173600	252906865	4990	4990	4990	4990	0
171	20240314	173500	252906865	4990	4990	4990	4990	0
172	20240314	173400	252906865	4990	4990	4990	4990	0
173	20240314	173300	252906865	4990	4990	4990	4990	0
174	20240314	173200	252906865	4990	4990	4990	4990	0
175	20240314	173100	252906865	4990	4990	4990	4990	0
176	20240314	173000	252906865	4990	4990	4990	4990	0
177	20240314	172900	252906865	4990	4990	4990	4990	0
178	20240314	172800	252906865	4990	4990	4990	4990	0
179	20240314	172700	252906865	4990	4990	4990	4990	0
180	20240314	172600	252906865	4990	4990	4990	4990	0
181	20240314	172500	252906865	4990	4990	4990	4990	0
182	20240314	172400	252906865	4990	4990	4990	4990	3463
183	20240314	172300	252906865	4990	4990	4990	4990	0
184	20240314	172200	252906865	4990	4990	4990	4990	0
185	20240314	172100	252906865	4990	4990	4990	4990	0
186	20240314	172000	252906865	4990	4990	4990	4990	0
187	20240314	171900	252906865	4990	4990	4990	4990	0
188	20240314	171800	252906865	4990	4990	4990	4990	0
189	20240314	171700	252906865	4990	4990	4990	4990	0
190	20240314	171600	252906865	4990	4990	4990	4990	0
191	20240314	171500	252906865	4990	4990	4990	4990	0
192	20240314	171400	252906865	4990	4990	4990	4990	0
193	20240314	171300	252906865	4990	4990	4990	4990	0
194	20240314	171200	252906865	4990	4990	4990	4990	0
195	20240314	171100	252906865	4990	4990	4990	4990	0
196	20240314	171000	252906865	4990	4990	4990	4990	0
197	20240314	170900	252906865	4990	4990	4990	4990	0
198	20240314	170800	252906865	4990	4990	4990	4990	0
199	20240314	170700	252906865	4990	4990	4990	4990	0
200	20240314	170600	252906865	4990	4990	4990	4990	0
201	20240314	170500	252906865	4990	4990	4990	4990	0
202	20240314	170400	252906865	4990	4990	4990	4990	0
203	20240314	170300	252906865	4990	4990	4990	4990	0
204	20240314	170200	252906865	4990	4990	4990	4990	0
205	20240314	170100	252906865	4990	4990	4990	4990	0
206	20240314	170000	252906865	4990	4990	4990	4990	0
207	20240314	165900	252906865	4990	4990	4990	4990	0
208	20240314	165800	252906865	4990	4990	4990	4990	0
209	20240314	165700	252906865	4990	4990	4990	4990	0
210	20240314	165600	252906865	4990	4990	4990	4990	0
211	20240314	165500	252906865	4990	4990	4990	4990	0
212	20240314	165400	252906865	4990	4990	4990	4990	3463
213	20240314	165300	252906865	4990	4990	4990	4990	0
214	20240314	165200	252906865	4990	4990	4990	4990	0
215	20240314	165100	252906865	4990	4990	4990	4990	0
216	20240314	165000	252906865	4990	4990	4990	4990	0
217	20240314	164900	252906865	4990	4990	4990	4990	0
218	20240314	164800	252906865	4990	4990	4990	4990	0
219	20240314	164700	252906865	4990	4990	4990	4990	0
220	20240314	164600	252906865	4990	4990	4990	4990	0
221	20240314	164500	252906865	4990	4990	4990	4990	0
222	20240314	164400	252906865	4990	4990	4990	4990	0
223	20240314	164300	252906865	4990	4990	4990	4990	0
224	20240314	164200	252906865	4990	4990	4990	4990	0
225	20240314	164100	252906865	4990	4990	4990	4990	0
226	20240314	164000	252906865	4990	4990	4990	4990	0
227	20240314	163900	252906865	4990	4990	4990	4990	0
228	20240314	163800	252906865	4990	4990	4990	4990	0
229	20240314	163700	252906865	4990	4990	4990	4990	0
230	20240314	163600	252906865	4990	4990	4990	4990	0
231	20240314	163500	252906865	4990	4990	4990	4990	0
232	20240314	163400	252906865	4990	4990	4990	4990	0
233	20240314	163300	252906865	4990	4990	4990	4990	0
234	20240314	163200	252906865	4990	4990	4990	4990	0
235	20240314	163100	252906865	4990	4990	4990	4990	0
236	20240314	163000	252906865	4990	4990	4990	4990	0
237	20240314	162900	252906865	4990	4990	4990	4990	0
238	20240314	162800	252906865	4990	4990	4990	4990	0
239	20240314	162700	252906865	4990	4990	4990	4990	0
240	20240314	162600	252906865	4990	4990	4990	4990	0
241	20240314	162500	252906865	4990	4990	4990	4990	0
242	20240314	162400	252906865	4990	4990	4990	4990	3463
243	20240314	162300	252906865	4990	4990	4990	4990	0
244	20240314	162200	252906865	4990	4990	4990	4990	0
245	20240314	162100	252906865	4990	4990	4990	4990	0
246	20240314	162000	252906865	4990	4990	4990	4990	0
247	20240314	161900	252906865	4990	4990	4990	4990	0
248	20240314	161800	252906865	4990	4990	4990	4990	0
249	20240314	161700	252906865	4990	4990	4990	4990	0
250	20240314	161600	252906865	4990	4990	4990	4990	0
251	20240314	161500	252906865	4990	4990	4990	4990	0
252	20240314	161400	252906865	4990	4990	4990	4990	0
253	20240314	161300	252906865	4990	4990	4990	4990	0
254	20240314	161200	252906865	4990	4990	4990	4990	0
255	20240314	161100	252906865	4990	4990	4990	4990	0
256	20240314	161000	252906865	4990	4990	4990	4990	0
257	20240314	160900	252906865	4990	4990	4990	4990	0
258	20240314	160800	252906865	4990	4990	4990	4990	0
259	20240314	160700	252906865	4990	4990	4990	4990	0
260	20240314	160600	252906865	4990	4990	4990	4990	0
261	20240314	160500	252906865	4990	4990	4990	4990	0
262	20240314	160400	252906865	4990	4990	4990	4990	0
263	20240314	160300	252906865	4990	4990	4990	4990	0
264	20240314	160200	252906865	4990	4990	4990	4990	0
265	20240314	160100	252906865	4990	4990	4990	4990	0
266	20240314	160000	252906865	4990	4990	4990	4990	0
267	20240314	155900	252906865	4990	4990	4990	4990	0
268	20240314	155800	252906865	4990	4990	4990	4990	0
269	20240314	155700	252906865	4990	4990	4990	4990	0
270	20240314	155600	252906865	4990	4990	4990	4990	0
271	20240314	155500	252906865	4990	4990	4990	4990	0
272	20240314	155400	252906865	4990	4990	4990	4990	3463
273	20240314	155300	252906865	4990	4990	4990	4990	0
274	20240314	155200	252906865	4990	4990	4990	4990	0
275	20240314	155100	252906865	4990	4990	4990	4990	0
276	20240314	155000	252906865	4990	4990	4990	4990	0
277	20240314	154900	252906865	4990	4990	4990	4990	0
278	20240314	154800	252906865	4990	4990	4990	4990	0
279	20240314	154700	252906865	4990	4990	4990	4990	0
280	20240314	154600	252906865	4990	4990	4990	4990	0
281	20240314	154500	252906865	4990	4990	4990	4990	0
282	20240314	154400	252906865	4990	4990	4990	4990	0
283	20240314	154300	252906865	4990	4990	4990	4990	0
284	20240314	154200	252906865	4990	4990	4990	4990	0
285	20240314	154100	252906865	4990	4990	4990	4990	0
286	20240314	154000	252906865	4990	4990	4990	4990	0
287	20240314	153900	252906865	4990	4990	4990	4990	0
288	20240314	153800	252906865	4990	4990	4990	4990	0
289	20240314	153700	252906865	4990	4990	4990	4990	0
290	20240314	153600	252906865	4990	4990	4990	4990	0
291	20240314	153500	252906865	4990	4990	4990	4990	0
292	20240314	153400	252906865	4990	4990	4990	4990	0
293	20240314	153300	252906865	4990	4990	4990	4990	0
294	20240314	153200	252906865	4990	4990	4990	4990	0
295	20240314	153100	252906865	4990	4990	4990	4990	0
296	20240314	153000	252906865	4990	4990	4990	4990	3463
297	20240314	152900	235626495	4975	4975	4975	4975	0
298	20240314	152800	235626495	4975	4975	4975	4975	0
299	20240314	152700	235626495	4975	4975	4975	4975	0
300	20240314	152600	235626495	4975	4975	4975	4975	0
301	20240314	152500	235626495	4975	4975	4975	4975	0
302	20240314	152400	235626495	4975	4975	4975	4975	0
303	20240314	152300	235626495	4975	4975	4975	4975	0
304	20240314	152200	235626495	4975	4975	4975	4975	0
305	20240314	152100	235626495	4975	4975	4975	4975	0
306	20240314	152000	235626495	4975	4975	4975	4975	0
307	20240314	151900	235626495	4975	4960	4975	4960	301
308	20240314	151800	234132125	4955	4955	4955	4955	543
309	20240314	151700	231441560	4955	4955	4955	4955	179
310	20240314	151600	230554615	4950	4945	4950	4945	1252
311	20240314	151500	224359345	4945	4945	4945	4945	100
312	20240314	151400	223864845	4945	4935	4945	4935	644
313	20240314	151300	220686165	4940	4940	4940	4940	66
314	20240314	151200	220360125	4935	4920	4935	4920	1200
315	20240314	151100	214446515	4920	4920	4920	4920	0
316	20240314	151000	214446515	4920	4920	4920	4920	0
317	20240314	150900	214446515	4920	4920	4920	4920	1
318	20240314	150800	214441595	4915	4915	4915	4915	1
319	20240314	150700	214436680	4920	4920	4920	4920	0
320	20240314	150600	214436680	4920	4920	4920	4920	0
321	20240314	150500	214436680	4920	4920	4920	4920	11
322	20240314	150400	214382560	4920	4920	4920	4920	1
323	20240314	150300	214377640	4915	4915	4915	4915	0
324	20240314	150200	214377640	4915	4915	4915	4915	0
325	20240314	150100	214377640	4915	4915	4915	4915	134
326	20240314	150000	213719030	4920	4920	4920	4920	2
327	20240314	145900	213709190	4925	4925	4925	4925	0
328	20240314	145800	213709190	4925	4925	4925	4925	1
329	20240314	145700	213704265	4925	4925	4925	4925	380
330	20240314	145600	211832765	4925	4925	4925	4925	55
331	20240314	145500	211561890	4925	4925	4925	4925	0
332	20240314	145400	211561890	4925	4925	4925	4925	0
333	20240314	145300	211561890	4925	4925	4925	4925	0
334	20240314	145200	211561890	4925	4925	4925	4925	0
335	20240314	145100	211561890	4925	4925	4925	4925	1
336	20240314	145000	211556965	4915	4915	4915	4915	240
337	20240314	144900	210377365	4915	4915	4915	4915	307
338	20240314	144800	208868460	4915	4915	4915	4915	4
339	20240314	144700	208848800	4930	4925	4930	4925	145
340	20240314	144600	208133980	4930	4930	4930	4930	1
341	20240314	144500	208129050	4925	4925	4925	4925	55
342	20240314	144400	207858175	4925	4925	4925	4925	0
343	20240314	144300	207858175	4925	4925	4925	4925	49
344	20240314	144200	207616850	4930	4930	4930	4930	0
345	20240314	144100	207616850	4930	4930	4930	4930	0
346	20240314	144000	207616850	4930	4930	4930	4930	0
347	20240314	143900	207616850	4930	4930	4930	4930	0
348	20240314	143800	207616850	4930	4930	4930	4930	1
349	20240314	143700	207611920	4920	4930	4930	4920	4001
350	20240314	143600	187926990	4920	4925	4930	4920	243
351	20240314	143500	186730710	4925	4920	4925	4920	1204
352	20240314	143400	180807010	4920	4925	4925	4920	430
353	20240314	143300	178690760	4925	4925	4925	4925	67
354	20240314	143200	178360785	4925	4925	4925	4925	0
355	20240314	143100	178360785	4925	4925	4925	4925	10
356	20240314	143000	178311535	4925	4925	4925	4925	0
357	20240314	142900	178311535	4925	4925	4925	4925	0
358	20240314	142800	178311535	4925	4925	4925	4925	0
359	20240314	142700	178311535	4925	4925	4925	4925	0
360	20240314	142600	178311535	4925	4925	4925	4925	0
361	20240314	142500	178311535	4925	4925	4925	4925	0
362	20240314	142400	178311535	4925	4925	4925	4925	0
363	20240314	142300	178311535	4925	4925	4925	4925	0
364	20240314	142200	178311535	4925	4925	4925	4925	200
365	20240314	142100	177326535	4925	4925	4925	4925	0
366	20240314	142000	177326535	4925	4925	4925	4925	0
367	20240314	141900	177326535	4925	4925	4925	4925	0
368	20240314	141800	177326535	4925	4925	4925	4925	0
369	20240314	141700	177326535	4925	4925	4925	4925	0
370	20240314	141600	177326535	4925	4925	4925	4925	0
371	20240314	141500	177326535	4925	4920	4925	4920	2
372	20240314	141400	177316690	4930	4930	4930	4930	0
373	20240314	141300	177316690	4930	4930	4930	4930	0
374	20240314	141200	177316690	4930	4930	4930	4930	0
375	20240314	141100	177316690	4930	4930	4930	4930	0
376	20240314	141000	177316690	4930	4930	4930	4930	0
377	20240314	140900	177316690	4930	4930	4930	4930	0
378	20240314	140800	177316690	4930	4930	4930	4930	0
379	20240314	140700	177316690	4930	4930	4930	4930	0
380	20240314	140600	177316690	4930	4930	4930	4930	0
381	20240314	140500	177316690	4930	4930	4930	4930	0
382	20240314	140400	177316690	4930	4925	4930	4925	59
383	20240314	140300	177026110	4925	4925	4925	4925	0
384	20240314	140200	177026110	4925	4925	4925	4925	1
385	20240314	140100	177021185	4920	4920	4920	4920	0
386	20240314	140000	177021185	4920	4910	4925	4910	43
387	20240314	135900	176809720	4905	4905	4905	4905	0
388	20240314	135800	176809720	4905	4905	4905	4905	0
389	20240314	135700	176809720	4905	4905	4905	4905	0
390	20240314	135600	176809720	4905	4905	4905	4905	0
391	20240314	135500	176809720	4905	4905	4905	4905	0
392	20240314	135400	176809720	4905	4910	4910	4905	21
393	20240314	135300	176706710	4915	4915	4915	4915	0
394	20240314	135200	176706710	4915	4915	4915	4915	0
395	20240314	135100	176706710	4915	4915	4915	4915	0
396	20240314	135000	176706710	4915	4915	4915	4915	0
397	20240314	134900	176706710	4915	4910	4915	4910	197
398	20240314	134800	175739435	4910	4910	4910	4910	10
399	20240314	134700	175690335	4920	4920	4920	4920	883
400	20240314	134600	171345975	4915	4915	4915	4915	0
401	20240314	134500	171345975	4915	4915	4915	4915	1
402	20240314	134400	171341060	4920	4920	4920	4920	2
403	20240314	134300	171331220	4920	4920	4920	4920	0
404	20240314	134200	171331220	4920	4920	4920	4920	0
405	20240314	134100	171331220	4920	4920	4920	4920	0
406	20240314	134000	171331220	4920	4915	4920	4915	101
407	20240314	133900	170834305	4915	4915	4915	4915	0
408	20240314	133800	170834305	4915	4915	4915	4915	0
409	20240314	133700	170834305	4915	4915	4915	4915	0
410	20240314	133600	170834305	4915	4915	4915	4915	0
411	20240314	133500	170834305	4915	4915	4915	4915	100
412	20240314	133400	170342805	4920	4920	4920	4920	0
413	20240314	133300	170342805	4920	4920	4920	4920	0
414	20240314	133200	170342805	4920	4920	4920	4920	0
415	20240314	133100	170342805	4920	4920	4920	4920	0
416	20240314	133000	170342805	4920	4920	4920	4920	1
417	20240314	132900	170337885	4925	4925	4925	4925	0
418	20240314	132800	170337885	4925	4925	4925	4925	0
419	20240314	132700	170337885	4925	4925	4925	4925	0
420	20240314	132600	170337885	4925	4925	4925	4925	154
421	20240314	132500	169579435	4925	4925	4925	4925	0
422	20240314	132400	169579435	4925	4915	4925	4915	17
423	20240314	132300	169495865	4915	4915	4915	4915	0
424	20240314	132200	169495865	4915	4915	4915	4915	5
425	20240314	132100	169471290	4915	4910	4915	4910	101
426	20240314	132000	168974880	4915	4915	4915	4915	0
427	20240314	131900	168974880	4915	4915	4915	4915	0
428	20240314	131800	168974880	4915	4915	4915	4915	0
429	20240314	131700	168974880	4915	4915	4915	4915	1
430	20240314	131600	168969965	4925	4925	4925	4925	0
431	20240314	131500	168969965	4925	4925	4925	4925	0
432	20240314	131400	168969965	4925	4925	4925	4925	0
433	20240314	131300	168969965	4925	4925	4925	4925	0
434	20240314	131200	168969965	4925	4925	4925	4925	0
435	20240314	131100	168969965	4925	4925	4925	4925	0
436	20240314	131000	168969965	4925	4925	4925	4925	0
437	20240314	130900	168969965	4925	4925	4925	4925	0
438	20240314	130800	168969965	4925	4925	4925	4925	0
439	20240314	130700	168969965	4925	4910	4925	4905	324
440	20240314	130600	167380690	4925	4925	4925	4925	0
441	20240314	130500	167380690	4925	4925	4925	4925	0
442	20240314	130400	167380690	4925	4925	4925	4925	0
443	20240314	130300	167380690	4925	4910	4925	4910	930
444	20240314	130200	162814375	4910	4910	4910	4910	0
445	20240314	130100	162814375	4910	4910	4910	4910	0
446	20240314	130000	162814375	4910	4910	4910	4910	0
447	20240314	125900	162814375	4910	4910	4910	4910	0
448	20240314	125800	162814375	4910	4905	4910	4905	911
449	20240314	125700	158344420	4905	4905	4905	4905	0
450	20240314	125600	158344420	4905	4905	4905	4905	1
451	20240314	125500	158339515	4900	4900	4900	4900	0
452	20240314	125400	158339515	4900	4900	4900	4900	0
453	20240314	125300	158339515	4900	4900	4900	4900	0
454	20240314	125200	158339515	4900	4900	4900	4900	0
455	20240314	125100	158339515	4900	4900	4900	4900	122
456	20240314	125000	157741715	4900	4900	4900	4900	0
457	20240314	124900	157741715	4900	4900	4900	4900	0
458	20240314	124800	157741715	4900	4900	4900	4900	115
459	20240314	124700	157178215	4900	4900	4900	4900	0
460	20240314	124600	157178215	4900	4900	4900	4900	0
461	20240314	124500	157178215	4900	4900	4900	4900	234
462	20240314	124400	156031615	4890	4890	4890	4890	0
463	20240314	124300	156031615	4890	4890	4890	4890	61
464	20240314	124200	155733325	4900	4900	4900	4900	0
465	20240314	124100	155733325	4900	4900	4900	4900	0
466	20240314	124000	155733325	4900	4900	4900	4900	1
467	20240314	123900	155728425	4895	4895	4895	4895	191
468	20240314	123800	154793480	4895	4895	4895	4895	0
469	20240314	123700	154793480	4895	4895	4895	4895	300
470	20240314	123600	153324980	4905	4905	4905	4905	0
471	20240314	123500	153324980	4905	4905	4905	4905	122
472	20240314	123400	152726570	4900	4900	4900	4900	2
473	20240314	123300	152716770	4900	4900	4900	4900	310
474	20240314	123200	151197770	4900	4900	4900	4900	10
475	20240314	123100	151148770	4900	4900	4900	4900	23
476	20240314	123000	151036070	4900	4900	4900	4900	0
477	20240314	122900	151036070	4900	4905	4905	4900	4
478	20240314	122800	151016455	4895	4895	4895	4895	0
479	20240314	122700	151016455	4895	4895	4895	4895	0
480	20240314	122600	151016455	4895	4895	4895	4895	11
481	20240314	122500	150962610	4905	4905	4905	4905	0
482	20240314	122400	150962610	4905	4905	4905	4905	0
483	20240314	122300	150962610	4905	4905	4905	4905	1
484	20240314	122200	150957705	4900	4900	4900	4900	0
485	20240314	122100	150957705	4900	4900	4900	4900	55
486	20240314	122000	150688205	4910	4910	4910	4910	0
487	20240314	121900	150688205	4910	4910	4910	4910	0
488	20240314	121800	150688205	4910	4910	4910	4910	0
489	20240314	121700	150688205	4910	4910	4910	4910	0
490	20240314	121600	150688205	4910	4910	4910	4910	0
491	20240314	121500	150688205	4910	4910	4910	4910	12
492	20240314	121400	150629285	4910	4910	4910	4910	0
493	20240314	121300	150629285	4910	4910	4910	4910	0
494	20240314	121200	150629285	4910	4910	4910	4910	0
495	20240314	121100	150629285	4910	4910	4910	4910	0
496	20240314	121000	150629285	4910	4910	4910	4910	1
497	20240314	120900	150624375	4895	4895	4895	4895	0
498	20240314	120800	150624375	4895	4895	4895	4895	1
499	20240314	120700	150619480	4910	4910	4910	4910	0
500	20240314	120600	150619480	4910	4910	4910	4910	0
501	20240314	120500	150619480	4910	4905	4910	4905	11
502	20240314	120400	150565480	4905	4900	4905	4895	51
503	20240314	120300	150315700	4900	4905	4905	4900	887
504	20240314	120200	145969370	4905	4910	4910	4905	496
505	20240314	120100	143536375	4910	4910	4910	4910	25
506	20240314	120000	143413625	4915	4915	4915	4915	0
507	20240314	115900	143413625	4915	4915	4915	4915	0
508	20240314	115800	143413625	4915	4915	4915	4915	0
509	20240314	115700	143413625	4915	4915	4915	4915	0
510	20240314	115600	143413625	4915	4915	4915	4915	0
511	20240314	115500	143413625	4915	4915	4915	4915	0
512	20240314	115400	143413625	4915	4915	4915	4915	0
513	20240314	115300	143413625	4915	4915	4915	4915	0
514	20240314	115200	143413625	4915	4915	4915	4915	2
515	20240314	115100	143403795	4925	4925	4925	4925	0
516	20240314	115000	143403795	4925	4925	4925	4925	0
517	20240314	114900	143403795	4925	4925	4925	4925	133
518	20240314	114800	142748770	4925	4925	4925	4925	0
519	20240314	114700	142748770	4925	4925	4925	4925	0
520	20240314	114600	142748770	4925	4925	4925	4925	0
521	20240314	114500	142748770	4925	4925	4925	4925	1
522	20240314	114400	142743845	4925	4925	4925	4925	0
523	20240314	114300	142743845	4925	4925	4925	4925	0
524	20240314	114200	142743845	4925	4925	4925	4925	0
525	20240314	114100	142743845	4925	4925	4925	4925	5
526	20240314	114000	142719220	4925	4920	4925	4920	13
527	20240314	113900	142655255	4925	4925	4925	4925	0
528	20240314	113800	142655255	4925	4925	4925	4925	0
529	20240314	113700	142655255	4925	4925	4925	4925	0
530	20240314	113600	142655255	4925	4925	4925	4925	21
531	20240314	113500	142551830	4910	4910	4910	4910	122
532	20240314	113400	141952810	4925	4925	4925	4925	0
533	20240314	113300	141952810	4925	4925	4925	4925	0
534	20240314	113200	141952810	4925	4925	4925	4925	0
535	20240314	113100	141952810	4925	4925	4925	4925	0
536	20240314	113000	141952810	4925	4925	4925	4925	0
537	20240314	112900	141952810	4925	4925	4925	4925	161
538	20240314	112800	141159885	4925	4925	4925	4925	0
539	20240314	112700	141159885	4925	4925	4925	4925	190
540	20240314	112600	140224135	4925	4910	4925	4910	417
541	20240314	112500	138176025	4910	4910	4910	4910	0
542	20240314	112400	138176025	4910	4910	4910	4910	0
543	20240314	112300	138176025	4910	4910	4910	4905	3
544	20240314	112200	138161300	4900	4900	4900	4900	1191
545	20240314	112100	132325400	4900	4900	4900	4900	445
546	20240314	112000	130144900	4895	4895	4895	4895	0
547	20240314	111900	130144900	4895	4895	4895	4895	270
548	20240314	111800	128823250	4900	4900	4900	4900	0
549	20240314	111700	128823250	4900	4900	4900	4900	0
550	20240314	111600	128823250	4900	4900	4900	4900	0
551	20240314	111500	128823250	4900	4900	4900	4900	0
552	20240314	111400	128823250	4900	4900	4900	4900	1
553	20240314	111300	128818350	4900	4900	4900	4900	0
554	20240314	111200	128818350	4900	4900	4900	4900	415
555	20240314	111100	126784850	4900	4890	4900	4890	526
556	20240314	111000	124207850	4900	4900	4900	4900	0
557	20240314	110900	124207850	4900	4900	4900	4900	1
558	20240314	110800	124202950	4895	4895	4895	4895	87
559	20240314	110700	123777085	4890	4890	4890	4890	0
560	20240314	110600	123777085	4890	4890	4890	4890	5
561	20240314	110500	123752635	4895	4895	4895	4895	0
562	20240314	110400	123752635	4895	4895	4895	4895	0
563	20240314	110300	123752635	4895	4895	4895	4895	0
564	20240314	110200	123752635	4895	4890	4895	4890	495
565	20240314	110100	121332080	4890	4890	4890	4890	204
566	20240314	110000	120334520	4890	4890	4890	4890	0
567	20240314	105900	120334520	4890	4890	4890	4890	100
568	20240314	105800	119845520	4890	4890	4890	4890	0
569	20240314	105700	119845520	4890	4890	4890	4890	1
570	20240314	105600	119840630	4890	4890	4890	4890	0
571	20240314	105500	119840630	4890	4890	4890	4890	100
572	20240314	105400	119351630	4880	4880	4880	4880	178
573	20240314	105300	118482990	4875	4880	4880	4875	823
574	20240314	105200	114466755	4880	4880	4880	4880	0
575	20240314	105100	114466755	4880	4885	4885	4880	670
576	20240314	105000	111194180	4885	4885	4885	4885	0
577	20240314	104900	111194180	4885	4885	4885	4885	237
578	20240314	104800	110036435	4880	4880	4880	4880	111
579	20240314	104700	109494755	4890	4890	4890	4890	0
580	20240314	104600	109494755	4890	4890	4890	4890	223
581	20240314	104500	108404285	4880	4890	4890	4880	2
582	20240314	104400	108394515	4890	4890	4890	4890	80
583	20240314	104300	108003315	4880	4880	4880	4880	0
584	20240314	104200	108003315	4880	4880	4880	4880	50
585	20240314	104100	107759315	4880	4880	4880	4880	104
586	20240314	104000	107251795	4880	4880	4880	4880	0
587	20240314	103900	107251795	4880	4880	4880	4880	0
588	20240314	103800	107251795	4880	4880	4880	4880	0
589	20240314	103700	107251795	4880	4885	4890	4880	1100
590	20240314	103600	101883165	4885	4885	4885	4885	426
591	20240314	103500	99802155	4890	4890	4890	4890	5
592	20240314	103400	99777705	4885	4885	4885	4885	0
593	20240314	103300	99777705	4885	4885	4885	4885	1
594	20240314	103200	99772820	4885	4885	4885	4885	75
595	20240314	103100	99406445	4890	4890	4890	4890	0
596	20240314	103000	99406445	4890	4890	4890	4890	1
597	20240314	102900	99401555	4885	4885	4890	4885	211
598	20240314	102800	98370815	4875	4875	4875	4875	0
599	20240314	102700	98370815	4875	4875	4875	4875	0
600	20240314	102600	98370815	4875	4875	4875	4875	800
601	20240314	102500	94470815	4870	4880	4880	4870	1488
602	20240314	102400	87215890	4880	4885	4885	4880	597
603	20240314	102300	84302330	4900	4900	4900	4900	0
604	20240314	102200	84302330	4900	4900	4900	4900	0
605	20240314	102100	84302330	4900	4900	4900	4900	1
606	20240314	102000	84297430	4880	4880	4880	4880	0
607	20240314	101900	84297430	4880	4890	4890	4880	136
608	20240314	101800	83633735	4895	4895	4895	4895	0
609	20240314	101700	83633735	4895	4900	4900	4895	22
610	20240314	101600	83525940	4900	4900	4900	4900	0
611	20240314	101500	83525940	4900	4890	4900	4880	2139
612	20240314	101400	73078670	4900	4900	4900	4900	1
613	20240314	101300	73073770	4895	4895	4895	4895	0
614	20240314	101200	73073770	4895	4900	4900	4895	4
615	20240314	101100	73054175	4910	4910	4910	4910	0
616	20240314	101000	73054175	4910	4910	4910	4910	0
617	20240314	100900	73054175	4910	4895	4910	4890	762
618	20240314	100800	69327025	4915	4915	4915	4915	0
619	20240314	100700	69327025	4915	4915	4915	4915	0
620	20240314	100600	69327025	4915	4915	4915	4915	0
621	20240314	100500	69327025	4915	4890	4915	4890	391
622	20240314	100400	67415010	4915	4895	4915	4895	1161
623	20240314	100300	61731895	4890	4890	4890	4890	1
624	20240314	100200	61727005	4890	4890	4890	4890	0
625	20240314	100100	61727005	4890	4890	4890	4890	0
626	20240314	100000	61727005	4890	4890	4890	4890	270
627	20240314	095900	60406705	4900	4900	4900	4900	0
628	20240314	095800	60406705	4900	4900	4900	4900	0
629	20240314	095700	60406705	4900	4900	4900	4900	0
630	20240314	095600	60406705	4900	4900	4900	4900	0
631	20240314	095500	60406705	4900	4900	4900	4900	3
632	20240314	095400	60392005	4880	4880	4880	4880	0
633	20240314	095300	60392005	4880	4900	4900	4880	1183
634	20240314	095200	54618450	4885	4900	4900	4885	56
635	20240314	095100	54344800	4900	4900	4900	4900	1
636	20240314	095000	54339900	4900	4890	4900	4885	851
637	20240314	094900	50180480	4895	4895	4895	4895	0
638	20240314	094800	50180480	4895	4905	4905	4895	109
639	20240314	094700	49646390	4905	4905	4905	4905	0
640	20240314	094600	49646390	4905	4905	4905	4905	1
641	20240314	094500	49641485	4880	4880	4880	4880	0
642	20240314	094400	49641485	4880	4880	4880	4880	314
643	20240314	094300	48109165	4880	4880	4880	4880	236
644	20240314	094200	46957485	4910	4910	4910	4910	0
645	20240314	094100	46957485	4910	4910	4910	4910	1
646	20240314	094000	46952575	4880	4880	4880	4880	160
647	20240314	093900	46171775	4900	4900	4900	4900	7
648	20240314	093800	46137475	4915	4915	4915	4915	0
649	20240314	093700	46137475	4915	4900	4915	4900	94
650	20240314	093600	45676860	4915	4915	4915	4880	1405
651	20240314	093500	38813635	4895	4900	4900	4895	382
652	20240314	093400	36943495	4900	4900	4900	4900	0
653	20240314	093300	36943495	4900	4905	4905	4900	1411
654	20240314	093200	30029570	4905	4905	4905	4905	150
655	20240314	093100	29293820	4910	4910	4910	4910	0
656	20240314	093000	29293820	4910	4910	4910	4910	0
657	20240314	092900	29293820	4910	4910	4910	4910	100
658	20240314	092800	28802820	4910	4910	4910	4910	0
659	20240314	092700	28802820	4910	4910	4910	4910	150
660	20240314	092600	28066320	4905	4910	4910	4905	1291
661	20240314	092500	21733465	4910	4910	4915	4910	341
662	20240314	092400	20059150	4910	4915	4915	4910	402
663	20240314	092300	18085080	4915	4915	4925	4915	68
664	20240314	092200	17750850	4915	4915	4915	4915	200
665	20240314	092100	16767850	4915	4915	4915	4915	1
666	20240314	092000	16762935	4910	4910	4910	4910	0
667	20240314	091900	16762935	4910	4915	4915	4910	503
668	20240314	091800	14293200	4905	4905	4905	4905	0
669	20240314	091700	14293200	4905	4905	4905	4905	1024
670	20240314	091600	9270480	4910	4915	4915	4910	647
671	20240314	091500	6092390	4915	4915	4915	4915	0
672	20240314	091400	6092390	4915	4915	4915	4915	65
673	20240314	091300	5772915	4920	4920	4920	4920	57
674	20240314	091200	5492475	4920	4920	4920	4920	170
675	20240314	091100	4656075	4925	4925	4925	4925	16
676	20240314	091000	4577275	4925	4920	4925	4920	165
677	20240314	090900	3765470	4920	4920	4920	4920	0
678	20240314	090800	3765470	4920	4930	4930	4920	6
679	20240314	090700	3735940	4915	4915	4915	4915	0
680	20240314	090600	3735940	4915	4925	4925	4915	403
681	20240314	090500	1753115	4930	4930	4930	4930	8
682	20240314	090400	1713675	4930	4930	4930	4930	1
683	20240314	090300	1708745	4925	4925	4925	4925	2
684	20240314	090200	1698895	4925	4935	4935	4925	124
685	20240314	090100	1087650	4935	4940	4940	4935	11
686	20240314	090000	1033320	4940	4945	4945	4940	209