KissMeData/241690/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	204600	232990775	4250	4250	4250	4250	422
3	20240314	204500	232990775	4250	4250	4250	4250	0
4	20240314	204400	232990775	4250	4250	4250	4250	0
5	20240314	204300	232990775	4250	4250	4250	4250	0
6	20240314	204200	232990775	4250	4250	4250	4250	0
7	20240314	204100	232990775	4250	4250	4250	4250	0
8	20240314	204000	232990775	4250	4250	4250	4250	0
9	20240314	203900	232990775	4250	4250	4250	4250	0
10	20240314	203800	232990775	4250	4250	4250	4250	0
11	20240314	203700	232990775	4250	4250	4250	4250	0
12	20240314	203600	232990775	4250	4250	4250	4250	0
13	20240314	203500	232990775	4250	4250	4250	4250	0
14	20240314	203400	232990775	4250	4250	4250	4250	0
15	20240314	203300	232990775	4250	4250	4250	4250	0
16	20240314	203200	232990775	4250	4250	4250	4250	0
17	20240314	203100	232990775	4250	4250	4250	4250	0
18	20240314	203000	232990775	4250	4250	4250	4250	0
19	20240314	202900	232990775	4250	4250	4250	4250	0
20	20240314	202800	232990775	4250	4250	4250	4250	0
21	20240314	202700	232990775	4250	4250	4250	4250	0
22	20240314	202600	232990775	4250	4250	4250	4250	0
23	20240314	202500	232990775	4250	4250	4250	4250	0
24	20240314	202400	232990775	4250	4250	4250	4250	0
25	20240314	202300	232990775	4250	4250	4250	4250	0
26	20240314	202200	232990775	4250	4250	4250	4250	0
27	20240314	202100	232990775	4250	4250	4250	4250	0
28	20240314	202000	232990775	4250	4250	4250	4250	0
29	20240314	201900	232990775	4250	4250	4250	4250	0
30	20240314	201800	232990775	4250	4250	4250	4250	0
31	20240314	201700	232990775	4250	4250	4250	4250	0
32	20240314	201600	232990775	4250	4250	4250	4250	422
33	20240314	201500	232990775	4250	4250	4250	4250	0
34	20240314	201400	232990775	4250	4250	4250	4250	0
35	20240314	201300	232990775	4250	4250	4250	4250	0
36	20240314	201200	232990775	4250	4250	4250	4250	0
37	20240314	201100	232990775	4250	4250	4250	4250	0
38	20240314	201000	232990775	4250	4250	4250	4250	0
39	20240314	200900	232990775	4250	4250	4250	4250	0
40	20240314	200800	232990775	4250	4250	4250	4250	0
41	20240314	200700	232990775	4250	4250	4250	4250	0
42	20240314	200600	232990775	4250	4250	4250	4250	0
43	20240314	200500	232990775	4250	4250	4250	4250	0
44	20240314	200400	232990775	4250	4250	4250	4250	0
45	20240314	200300	232990775	4250	4250	4250	4250	0
46	20240314	200200	232990775	4250	4250	4250	4250	0
47	20240314	200100	232990775	4250	4250	4250	4250	0
48	20240314	200000	232990775	4250	4250	4250	4250	0
49	20240314	195900	232990775	4250	4250	4250	4250	0
50	20240314	195800	232990775	4250	4250	4250	4250	0
51	20240314	195700	232990775	4250	4250	4250	4250	0
52	20240314	195600	232990775	4250	4250	4250	4250	0
53	20240314	195500	232990775	4250	4250	4250	4250	0
54	20240314	195400	232990775	4250	4250	4250	4250	0
55	20240314	195300	232990775	4250	4250	4250	4250	0
56	20240314	195200	232990775	4250	4250	4250	4250	0
57	20240314	195100	232990775	4250	4250	4250	4250	0
58	20240314	195000	232990775	4250	4250	4250	4250	0
59	20240314	194900	232990775	4250	4250	4250	4250	0
60	20240314	194800	232990775	4250	4250	4250	4250	0
61	20240314	194700	232990775	4250	4250	4250	4250	0
62	20240314	194600	232990775	4250	4250	4250	4250	422
63	20240314	194500	232990775	4250	4250	4250	4250	0
64	20240314	194400	232990775	4250	4250	4250	4250	0
65	20240314	194300	232990775	4250	4250	4250	4250	0
66	20240314	194200	232990775	4250	4250	4250	4250	0
67	20240314	194100	232990775	4250	4250	4250	4250	0
68	20240314	194000	232990775	4250	4250	4250	4250	0
69	20240314	193900	232990775	4250	4250	4250	4250	0
70	20240314	193800	232990775	4250	4250	4250	4250	0
71	20240314	193700	232990775	4250	4250	4250	4250	0
72	20240314	193600	232990775	4250	4250	4250	4250	0
73	20240314	193500	232990775	4250	4250	4250	4250	0
74	20240314	193400	232990775	4250	4250	4250	4250	0
75	20240314	193300	232990775	4250	4250	4250	4250	0
76	20240314	193200	232990775	4250	4250	4250	4250	0
77	20240314	193100	232990775	4250	4250	4250	4250	0
78	20240314	193000	232990775	4250	4250	4250	4250	0
79	20240314	192900	232990775	4250	4250	4250	4250	0
80	20240314	192800	232990775	4250	4250	4250	4250	0
81	20240314	192700	232990775	4250	4250	4250	4250	0
82	20240314	192600	232990775	4250	4250	4250	4250	0
83	20240314	192500	232990775	4250	4250	4250	4250	0
84	20240314	192400	232990775	4250	4250	4250	4250	0
85	20240314	192300	232990775	4250	4250	4250	4250	0
86	20240314	192200	232990775	4250	4250	4250	4250	0
87	20240314	192100	232990775	4250	4250	4250	4250	0
88	20240314	192000	232990775	4250	4250	4250	4250	0
89	20240314	191900	232990775	4250	4250	4250	4250	0
90	20240314	191800	232990775	4250	4250	4250	4250	0
91	20240314	191700	232990775	4250	4250	4250	4250	0
92	20240314	191600	232990775	4250	4250	4250	4250	422
93	20240314	191500	232990775	4250	4250	4250	4250	0
94	20240314	191400	232990775	4250	4250	4250	4250	0
95	20240314	191300	232990775	4250	4250	4250	4250	0
96	20240314	191200	232990775	4250	4250	4250	4250	0
97	20240314	191100	232990775	4250	4250	4250	4250	0
98	20240314	191000	232990775	4250	4250	4250	4250	0
99	20240314	190900	232990775	4250	4250	4250	4250	0
100	20240314	190800	232990775	4250	4250	4250	4250	0
101	20240314	190700	232990775	4250	4250	4250	4250	0
102	20240314	190600	232990775	4250	4250	4250	4250	0
103	20240314	190500	232990775	4250	4250	4250	4250	0
104	20240314	190400	232990775	4250	4250	4250	4250	0
105	20240314	190300	232990775	4250	4250	4250	4250	0
106	20240314	190200	232990775	4250	4250	4250	4250	0
107	20240314	190100	232990775	4250	4250	4250	4250	0
108	20240314	190000	232990775	4250	4250	4250	4250	0
109	20240314	185900	232990775	4250	4250	4250	4250	0
110	20240314	185800	232990775	4250	4250	4250	4250	0
111	20240314	185700	232990775	4250	4250	4250	4250	0
112	20240314	185600	232990775	4250	4250	4250	4250	0
113	20240314	185500	232990775	4250	4250	4250	4250	0
114	20240314	185400	232990775	4250	4250	4250	4250	0
115	20240314	185300	232990775	4250	4250	4250	4250	0
116	20240314	185200	232990775	4250	4250	4250	4250	0
117	20240314	185100	232990775	4250	4250	4250	4250	0
118	20240314	185000	232990775	4250	4250	4250	4250	0
119	20240314	184900	232990775	4250	4250	4250	4250	0
120	20240314	184800	232990775	4250	4250	4250	4250	0
121	20240314	184700	232990775	4250	4250	4250	4250	0
122	20240314	184600	232990775	4250	4250	4250	4250	422
123	20240314	184500	232990775	4250	4250	4250	4250	0
124	20240314	184400	232990775	4250	4250	4250	4250	0
125	20240314	184300	232990775	4250	4250	4250	4250	0
126	20240314	184200	232990775	4250	4250	4250	4250	0
127	20240314	184100	232990775	4250	4250	4250	4250	0
128	20240314	184000	232990775	4250	4250	4250	4250	0
129	20240314	183900	232990775	4250	4250	4250	4250	0
130	20240314	183800	232990775	4250	4250	4250	4250	0
131	20240314	183700	232990775	4250	4250	4250	4250	0
132	20240314	183600	232990775	4250	4250	4250	4250	0
133	20240314	183500	232990775	4250	4250	4250	4250	0
134	20240314	183400	232990775	4250	4250	4250	4250	0
135	20240314	183300	232990775	4250	4250	4250	4250	0
136	20240314	183200	232990775	4250	4250	4250	4250	0
137	20240314	183100	232990775	4250	4250	4250	4250	0
138	20240314	183000	232990775	4250	4250	4250	4250	0
139	20240314	182900	232990775	4250	4250	4250	4250	0
140	20240314	182800	232990775	4250	4250	4250	4250	0
141	20240314	182700	232990775	4250	4250	4250	4250	0
142	20240314	182600	232990775	4250	4250	4250	4250	0
143	20240314	182500	232990775	4250	4250	4250	4250	0
144	20240314	182400	232990775	4250	4250	4250	4250	0
145	20240314	182300	232990775	4250	4250	4250	4250	0
146	20240314	182200	232990775	4250	4250	4250	4250	0
147	20240314	182100	232990775	4250	4250	4250	4250	0
148	20240314	182000	232990775	4250	4250	4250	4250	0
149	20240314	181900	232990775	4250	4250	4250	4250	0
150	20240314	181800	232990775	4250	4250	4250	4250	0
151	20240314	181700	232990775	4250	4250	4250	4250	0
152	20240314	181600	232990775	4250	4250	4250	4250	422
153	20240314	181500	232990775	4250	4250	4250	4250	0
154	20240314	181400	232990775	4250	4250	4250	4250	0
155	20240314	181300	232990775	4250	4250	4250	4250	0
156	20240314	181200	232990775	4250	4250	4250	4250	0
157	20240314	181100	232990775	4250	4250	4250	4250	0
158	20240314	181000	232990775	4250	4250	4250	4250	0
159	20240314	180900	232990775	4250	4250	4250	4250	0
160	20240314	180800	232990775	4250	4250	4250	4250	0
161	20240314	180700	232990775	4250	4250	4250	4250	0
162	20240314	180600	232990775	4250	4250	4250	4250	0
163	20240314	180500	232990775	4250	4250	4250	4250	0
164	20240314	180400	232990775	4250	4250	4250	4250	0
165	20240314	180300	232990775	4250	4250	4250	4250	0
166	20240314	180200	232990775	4250	4250	4250	4250	0
167	20240314	180100	232990775	4250	4250	4250	4250	0
168	20240314	180000	232990775	4250	4250	4250	4250	0
169	20240314	175900	232990775	4250	4250	4250	4250	0
170	20240314	175800	232990775	4250	4250	4250	4250	0
171	20240314	175700	232990775	4250	4250	4250	4250	0
172	20240314	175600	232990775	4250	4250	4250	4250	0
173	20240314	175500	232990775	4250	4250	4250	4250	0
174	20240314	175400	232990775	4250	4250	4250	4250	0
175	20240314	175300	232990775	4250	4250	4250	4250	0
176	20240314	175200	232990775	4250	4250	4250	4250	0
177	20240314	175100	232990775	4250	4250	4250	4250	0
178	20240314	175000	232990775	4250	4250	4250	4250	0
179	20240314	174900	232990775	4250	4250	4250	4250	0
180	20240314	174800	232990775	4250	4250	4250	4250	0
181	20240314	174700	232990775	4250	4250	4250	4250	0
182	20240314	174600	232990775	4250	4250	4250	4250	422
183	20240314	174500	232990775	4250	4250	4250	4250	0
184	20240314	174400	232990775	4250	4250	4250	4250	0
185	20240314	174300	232990775	4250	4250	4250	4250	0
186	20240314	174200	232990775	4250	4250	4250	4250	0
187	20240314	174100	232990775	4250	4250	4250	4250	0
188	20240314	174000	232990775	4250	4250	4250	4250	0
189	20240314	173900	232990775	4250	4250	4250	4250	0
190	20240314	173800	232990775	4250	4250	4250	4250	0
191	20240314	173700	232990775	4250	4250	4250	4250	0
192	20240314	173600	232990775	4250	4250	4250	4250	0
193	20240314	173500	232990775	4250	4250	4250	4250	0
194	20240314	173400	232990775	4250	4250	4250	4250	0
195	20240314	173300	232990775	4250	4250	4250	4250	0
196	20240314	173200	232990775	4250	4250	4250	4250	0
197	20240314	173100	232990775	4250	4250	4250	4250	0
198	20240314	173000	232990775	4250	4250	4250	4250	0
199	20240314	172900	232990775	4250	4250	4250	4250	0
200	20240314	172800	232990775	4250	4250	4250	4250	0
201	20240314	172700	232990775	4250	4250	4250	4250	0
202	20240314	172600	232990775	4250	4250	4250	4250	0
203	20240314	172500	232990775	4250	4250	4250	4250	0
204	20240314	172400	232990775	4250	4250	4250	4250	0
205	20240314	172300	232990775	4250	4250	4250	4250	0
206	20240314	172200	232990775	4250	4250	4250	4250	0
207	20240314	172100	232990775	4250	4250	4250	4250	0
208	20240314	172000	232990775	4250	4250	4250	4250	0
209	20240314	171900	232990775	4250	4250	4250	4250	0
210	20240314	171800	232990775	4250	4250	4250	4250	0
211	20240314	171700	232990775	4250	4250	4250	4250	0
212	20240314	171600	232990775	4250	4250	4250	4250	422
213	20240314	171500	232990775	4250	4250	4250	4250	0
214	20240314	171400	232990775	4250	4250	4250	4250	0
215	20240314	171300	232990775	4250	4250	4250	4250	0
216	20240314	171200	232990775	4250	4250	4250	4250	0
217	20240314	171100	232990775	4250	4250	4250	4250	0
218	20240314	171000	232990775	4250	4250	4250	4250	0
219	20240314	170900	232990775	4250	4250	4250	4250	0
220	20240314	170800	232990775	4250	4250	4250	4250	0
221	20240314	170700	232990775	4250	4250	4250	4250	0
222	20240314	170600	232990775	4250	4250	4250	4250	0
223	20240314	170500	232990775	4250	4250	4250	4250	0
224	20240314	170400	232990775	4250	4250	4250	4250	0
225	20240314	170300	232990775	4250	4250	4250	4250	0
226	20240314	170200	232990775	4250	4250	4250	4250	0
227	20240314	170100	232990775	4250	4250	4250	4250	0
228	20240314	170000	232990775	4250	4250	4250	4250	0
229	20240314	165900	232990775	4250	4250	4250	4250	0
230	20240314	165800	232990775	4250	4250	4250	4250	0
231	20240314	165700	232990775	4250	4250	4250	4250	0
232	20240314	165600	232990775	4250	4250	4250	4250	0
233	20240314	165500	232990775	4250	4250	4250	4250	0
234	20240314	165400	232990775	4250	4250	4250	4250	0
235	20240314	165300	232990775	4250	4250	4250	4250	0
236	20240314	165200	232990775	4250	4250	4250	4250	0
237	20240314	165100	232990775	4250	4250	4250	4250	0
238	20240314	165000	232990775	4250	4250	4250	4250	0
239	20240314	164900	232990775	4250	4250	4250	4250	0
240	20240314	164800	232990775	4250	4250	4250	4250	0
241	20240314	164700	232990775	4250	4250	4250	4250	0
242	20240314	164600	232990775	4250	4250	4250	4250	422
243	20240314	164500	232990775	4250	4250	4250	4250	0
244	20240314	164400	232990775	4250	4250	4250	4250	0
245	20240314	164300	232990775	4250	4250	4250	4250	0
246	20240314	164200	232990775	4250	4250	4250	4250	0
247	20240314	164100	232990775	4250	4250	4250	4250	0
248	20240314	164000	232990775	4250	4250	4250	4250	0
249	20240314	163900	232990775	4250	4250	4250	4250	0
250	20240314	163800	232990775	4250	4250	4250	4250	0
251	20240314	163700	232990775	4250	4250	4250	4250	0
252	20240314	163600	232990775	4250	4250	4250	4250	0
253	20240314	163500	232990775	4250	4250	4250	4250	0
254	20240314	163400	232990775	4250	4250	4250	4250	0
255	20240314	163300	232990775	4250	4250	4250	4250	0
256	20240314	163200	232990775	4250	4250	4250	4250	0
257	20240314	163100	232990775	4250	4250	4250	4250	0
258	20240314	163000	232990775	4250	4250	4250	4250	0
259	20240314	162900	232990775	4250	4250	4250	4250	0
260	20240314	162800	232990775	4250	4250	4250	4250	0
261	20240314	162700	232990775	4250	4250	4250	4250	0
262	20240314	162600	232990775	4250	4250	4250	4250	0
263	20240314	162500	232990775	4250	4250	4250	4250	0
264	20240314	162400	232990775	4250	4250	4250	4250	0
265	20240314	162300	232990775	4250	4250	4250	4250	0
266	20240314	162200	232990775	4250	4250	4250	4250	0
267	20240314	162100	232990775	4250	4250	4250	4250	0
268	20240314	162000	232990775	4250	4250	4250	4250	0
269	20240314	161900	232990775	4250	4250	4250	4250	0
270	20240314	161800	232990775	4250	4250	4250	4250	0
271	20240314	161700	232990775	4250	4250	4250	4250	0
272	20240314	161600	232990775	4250	4250	4250	4250	422
273	20240314	161500	232990775	4250	4250	4250	4250	0
274	20240314	161400	232990775	4250	4250	4250	4250	0
275	20240314	161300	232990775	4250	4250	4250	4250	0
276	20240314	161200	232990775	4250	4250	4250	4250	0
277	20240314	161100	232990775	4250	4250	4250	4250	0
278	20240314	161000	232990775	4250	4250	4250	4250	0
279	20240314	160900	232990775	4250	4250	4250	4250	0
280	20240314	160800	232990775	4250	4250	4250	4250	0
281	20240314	160700	232990775	4250	4250	4250	4250	0
282	20240314	160600	232990775	4250	4250	4250	4250	0
283	20240314	160500	232990775	4250	4250	4250	4250	0
284	20240314	160400	232990775	4250	4250	4250	4250	0
285	20240314	160300	232990775	4250	4250	4250	4250	0
286	20240314	160200	232990775	4250	4250	4250	4250	0
287	20240314	160100	232990775	4250	4250	4250	4250	0
288	20240314	160000	232990775	4250	4250	4250	4250	0
289	20240314	155900	232990775	4250	4250	4250	4250	0
290	20240314	155800	232990775	4250	4250	4250	4250	0
291	20240314	155700	232990775	4250	4250	4250	4250	0
292	20240314	155600	232990775	4250	4250	4250	4250	0
293	20240314	155500	232990775	4250	4250	4250	4250	0
294	20240314	155400	232990775	4250	4250	4250	4250	0
295	20240314	155300	232990775	4250	4250	4250	4250	0
296	20240314	155200	232990775	4250	4250	4250	4250	0
297	20240314	155100	232990775	4250	4250	4250	4250	0
298	20240314	155000	232990775	4250	4250	4250	4250	0
299	20240314	154900	232990775	4250	4250	4250	4250	0
300	20240314	154800	232990775	4250	4250	4250	4250	0
301	20240314	154700	232990775	4250	4250	4250	4250	0
302	20240314	154600	232990775	4250	4250	4250	4250	422
303	20240314	154500	232990775	4250	4250	4250	4250	0
304	20240314	154400	232990775	4250	4250	4250	4250	0
305	20240314	154300	232990775	4250	4250	4250	4250	0
306	20240314	154200	232990775	4250	4250	4250	4250	0
307	20240314	154100	232990775	4250	4250	4250	4250	0
308	20240314	154000	232990775	4250	4250	4250	4250	0
309	20240314	153900	232990775	4250	4250	4250	4250	0
310	20240314	153800	232990775	4250	4250	4250	4250	0
311	20240314	153700	232990775	4250	4250	4250	4250	0
312	20240314	153600	232990775	4250	4250	4250	4250	0
313	20240314	153500	232990775	4250	4250	4250	4250	0
314	20240314	153400	232990775	4250	4250	4250	4250	0
315	20240314	153300	232990775	4250	4250	4250	4250	0
316	20240314	153200	232990775	4250	4250	4250	4250	0
317	20240314	153100	232990775	4250	4250	4250	4250	0
318	20240314	153000	232990775	4250	4250	4250	4250	422
319	20240314	152900	231197275	4265	4265	4265	4265	0
320	20240314	152800	231197275	4265	4265	4265	4265	0
321	20240314	152700	231197275	4265	4265	4265	4265	0
322	20240314	152600	231197275	4265	4265	4265	4265	0
323	20240314	152500	231197275	4265	4265	4265	4265	0
324	20240314	152400	231197275	4265	4265	4265	4265	0
325	20240314	152300	231197275	4265	4265	4265	4265	0
326	20240314	152200	231197275	4265	4265	4265	4265	0
327	20240314	152100	231197275	4265	4265	4265	4265	0
328	20240314	152000	231197275	4265	4265	4265	4265	0
329	20240314	151900	231197275	4265	4250	4265	4245	128
330	20240314	151800	230653825	4255	4260	4260	4255	11
331	20240314	151700	230606980	4260	4260	4260	4260	1
332	20240314	151600	230602720	4245	4245	4245	4245	21
333	20240314	151500	230513575	4260	4260	4260	4260	0
334	20240314	151400	230513575	4260	4260	4260	4260	1
335	20240314	151300	230509315	4245	4260	4260	4245	633
336	20240314	151200	227817490	4260	4250	4260	4245	1001
337	20240314	151100	223564880	4260	4250	4260	4250	31
338	20240314	151000	223433120	4260	4260	4260	4260	0
339	20240314	150900	223433120	4260	4260	4260	4260	0
340	20240314	150800	223433120	4260	4260	4260	4260	1
341	20240314	150700	223428860	4250	4255	4255	4250	20
342	20240314	150600	223343830	4260	4260	4260	4260	1
343	20240314	150500	223339570	4255	4255	4255	4255	0
344	20240314	150400	223339570	4255	4255	4255	4255	100
345	20240314	150300	222914070	4265	4265	4265	4265	0
346	20240314	150200	222914070	4265	4265	4265	4265	0
347	20240314	150100	222914070	4265	4260	4265	4260	370
348	20240314	150000	221337795	4260	4260	4260	4260	162
349	20240314	145900	220647675	4265	4265	4265	4265	0
350	20240314	145800	220647675	4265	4265	4265	4265	100
351	20240314	145700	220221175	4260	4260	4260	4260	0
352	20240314	145600	220221175	4260	4260	4260	4260	0
353	20240314	145500	220221175	4260	4260	4260	4260	0
354	20240314	145400	220221175	4260	4260	4260	4260	1
355	20240314	145300	220216915	4270	4270	4270	4270	1
356	20240314	145200	220212645	4265	4265	4265	4265	232
357	20240314	145100	219223165	4270	4270	4270	4270	0
358	20240314	145000	219223165	4270	4270	4270	4270	7
359	20240314	144900	219193275	4270	4270	4270	4270	2
360	20240314	144800	219184735	4275	4275	4275	4275	0
361	20240314	144700	219184735	4275	4270	4275	4270	21
362	20240314	144600	219094985	4265	4265	4265	4265	170
363	20240314	144500	218369935	4275	4275	4275	4275	0
364	20240314	144400	218369935	4275	4275	4275	4275	4
365	20240314	144300	218352835	4260	4260	4260	4260	0
366	20240314	144200	218352835	4260	4260	4260	4260	0
367	20240314	144100	218352835	4260	4260	4260	4260	70
368	20240314	144000	218054635	4275	4275	4275	4275	1
369	20240314	143900	218050360	4260	4270	4270	4260	11
370	20240314	143800	218003400	4270	4270	4270	4270	0
371	20240314	143700	218003400	4270	4270	4270	4270	0
372	20240314	143600	218003400	4270	4270	4270	4270	605
373	20240314	143500	215420050	4270	4265	4270	4265	707
374	20240314	143400	212404685	4260	4260	4260	4260	0
375	20240314	143300	212404685	4260	4260	4260	4260	0
376	20240314	143200	212404685	4260	4265	4265	4260	246
377	20240314	143100	211356720	4260	4260	4260	4260	50
378	20240314	143000	211143720	4260	4260	4260	4260	6
379	20240314	142900	211118160	4255	4255	4255	4255	6
380	20240314	142800	211092630	4250	4250	4250	4250	91
381	20240314	142700	210705880	4250	4250	4250	4250	18
382	20240314	142600	210629380	4250	4255	4255	4250	11
383	20240314	142500	210582600	4250	4255	4255	4250	6
384	20240314	142400	210557095	4245	4250	4250	4245	136
385	20240314	142300	209979375	4250	4250	4250	4250	0
386	20240314	142200	209979375	4250	4250	4250	4250	0
387	20240314	142100	209979375	4250	4250	4250	4250	0
388	20240314	142000	209979375	4250	4250	4250	4250	700
389	20240314	141900	207004375	4250	4260	4260	4250	2318
390	20240314	141800	197130585	4270	4270	4270	4270	0
391	20240314	141700	197130585	4270	4270	4270	4270	0
392	20240314	141600	197130585	4270	4270	4270	4270	0
393	20240314	141500	197130585	4270	4270	4270	4270	46
394	20240314	141400	196934165	4270	4270	4270	4270	0
395	20240314	141300	196934165	4270	4270	4270	4270	0
396	20240314	141200	196934165	4270	4270	4270	4270	0
397	20240314	141100	196934165	4270	4270	4270	4270	0
398	20240314	141000	196934165	4270	4270	4270	4270	0
399	20240314	140900	196934165	4270	4255	4270	4250	1003
400	20240314	140800	192670960	4255	4255	4255	4255	10
401	20240314	140700	192628410	4255	4255	4255	4255	10
402	20240314	140600	192585860	4265	4265	4265	4265	208
403	20240314	140500	191698740	4265	4265	4265	4265	1
404	20240314	140400	191694475	4260	4260	4260	4260	0
405	20240314	140300	191694475	4260	4260	4260	4260	0
406	20240314	140200	191694475	4260	4260	4260	4260	0
407	20240314	140100	191694475	4260	4260	4260	4260	0
408	20240314	140000	191694475	4260	4260	4260	4260	0
409	20240314	135900	191694475	4260	4260	4260	4260	165
410	20240314	135800	190991575	4260	4260	4260	4260	0
411	20240314	135700	190991575	4260	4260	4260	4260	0
412	20240314	135600	190991575	4260	4260	4260	4260	1
413	20240314	135500	190987315	4260	4260	4260	4260	0
414	20240314	135400	190987315	4260	4255	4260	4255	81
415	20240314	135300	190642510	4260	4260	4260	4260	0
416	20240314	135200	190642510	4260	4260	4260	4260	0
417	20240314	135100	190642510	4260	4260	4260	4260	1
418	20240314	135000	190638250	4255	4255	4255	4255	0
419	20240314	134900	190638250	4255	4255	4255	4255	1
420	20240314	134800	190633995	4265	4265	4265	4265	0
421	20240314	134700	190633995	4265	4265	4265	4265	0
422	20240314	134600	190633995	4265	4265	4265	4265	0
423	20240314	134500	190633995	4265	4265	4265	4265	0
424	20240314	134400	190633995	4265	4260	4265	4260	19
425	20240314	134300	190552985	4260	4260	4260	4260	0
426	20240314	134200	190552985	4260	4260	4260	4260	0
427	20240314	134100	190552985	4260	4260	4260	4260	5
428	20240314	134000	190531685	4260	4260	4260	4260	50
429	20240314	133900	190318685	4260	4260	4260	4260	1
430	20240314	133800	190314425	4265	4265	4265	4265	0
431	20240314	133700	190314425	4265	4265	4265	4265	0
432	20240314	133600	190314425	4265	4265	4265	4265	0
433	20240314	133500	190314425	4265	4265	4265	4265	0
434	20240314	133400	190314425	4265	4265	4265	4265	0
435	20240314	133300	190314425	4265	4265	4265	4265	0
436	20240314	133200	190314425	4265	4265	4265	4265	0
437	20240314	133100	190314425	4265	4260	4265	4260	10
438	20240314	133000	190271820	4250	4255	4255	4250	220
439	20240314	132900	189336735	4255	4255	4255	4255	0
440	20240314	132800	189336735	4255	4260	4260	4255	221
441	20240314	132700	188395280	4260	4260	4260	4260	1
442	20240314	132600	188391020	4260	4260	4260	4260	1
443	20240314	132500	188386760	4250	4250	4250	4250	0
444	20240314	132400	188386760	4250	4250	4250	4250	6
445	20240314	132300	188361260	4260	4260	4260	4260	0
446	20240314	132200	188361260	4260	4260	4260	4260	0
447	20240314	132100	188361260	4260	4255	4260	4255	4
448	20240314	132000	188344225	4260	4260	4260	4260	0
449	20240314	131900	188344225	4260	4260	4260	4260	18
450	20240314	131800	188267545	4260	4255	4260	4255	10
451	20240314	131700	188224950	4265	4265	4265	4265	0
452	20240314	131600	188224950	4265	4265	4265	4265	0
453	20240314	131500	188224950	4265	4265	4265	4265	0
454	20240314	131400	188224950	4265	4265	4265	4265	0
455	20240314	131300	188224950	4265	4265	4265	4265	0
456	20240314	131200	188224950	4265	4265	4265	4265	0
457	20240314	131100	188224950	4265	4265	4265	4265	0
458	20240314	131000	188224950	4265	4265	4265	4265	0
459	20240314	130900	188224950	4265	4265	4265	4265	0
460	20240314	130800	188224950	4265	4265	4265	4265	0
461	20240314	130700	188224950	4265	4265	4265	4265	6
462	20240314	130600	188199360	4250	4270	4270	4250	632
463	20240314	130500	185511845	4270	4270	4270	4270	0
464	20240314	130400	185511845	4270	4270	4270	4265	90
465	20240314	130300	185127555	4270	4260	4270	4260	57
466	20240314	130200	184884710	4260	4260	4260	4260	51
467	20240314	130100	184667450	4260	4260	4260	4260	128
468	20240314	130000	184122170	4260	4255	4260	4255	222
469	20240314	125900	183177555	4255	4250	4255	4250	32
470	20240314	125800	183041545	4250	4250	4250	4250	0
471	20240314	125700	183041545	4250	4250	4250	4250	0
472	20240314	125600	183041545	4250	4250	4250	4250	0
473	20240314	125500	183041545	4250	4250	4250	4250	0
474	20240314	125400	183041545	4250	4250	4250	4250	1
475	20240314	125300	183037295	4250	4250	4250	4250	473
476	20240314	125200	181027045	4250	4250	4250	4250	0
477	20240314	125100	181027045	4250	4250	4250	4250	0
478	20240314	125000	181027045	4250	4250	4250	4250	0
479	20240314	124900	181027045	4250	4250	4250	4250	0
480	20240314	124800	181027045	4250	4250	4250	4250	0
481	20240314	124700	181027045	4250	4250	4250	4250	0
482	20240314	124600	181027045	4250	4250	4250	4250	100
483	20240314	124500	180602045	4260	4260	4260	4260	0
484	20240314	124400	180602045	4260	4260	4260	4260	0
485	20240314	124300	180602045	4260	4260	4260	4260	0
486	20240314	124200	180602045	4260	4260	4260	4260	0
487	20240314	124100	180602045	4260	4260	4260	4260	0
488	20240314	124000	180602045	4260	4260	4260	4260	0
489	20240314	123900	180602045	4260	4260	4260	4260	1
490	20240314	123800	180597785	4260	4260	4260	4260	0
491	20240314	123700	180597785	4260	4260	4260	4260	30
492	20240314	123600	180469985	4260	4255	4260	4255	4
493	20240314	123500	180452950	4250	4250	4250	4250	0
494	20240314	123400	180452950	4250	4250	4250	4250	0
495	20240314	123300	180452950	4250	4250	4250	4250	50
496	20240314	123200	180240450	4250	4250	4250	4250	0
497	20240314	123100	180240450	4250	4250	4250	4250	13
498	20240314	123000	180185200	4250	4250	4250	4250	0
499	20240314	122900	180185200	4250	4250	4250	4250	1
500	20240314	122800	180180950	4255	4255	4255	4255	0
501	20240314	122700	180180950	4255	4255	4255	4255	0
502	20240314	122600	180180950	4255	4255	4255	4255	0
503	20240314	122500	180180950	4255	4255	4255	4255	0
504	20240314	122400	180180950	4255	4255	4255	4255	0
505	20240314	122300	180180950	4255	4255	4255	4255	0
506	20240314	122200	180180950	4255	4255	4255	4255	0
507	20240314	122100	180180950	4255	4255	4255	4255	1
508	20240314	122000	180176695	4255	4255	4255	4255	2
509	20240314	121900	180168185	4255	4255	4255	4255	0
510	20240314	121800	180168185	4255	4255	4255	4255	0
511	20240314	121700	180168185	4255	4255	4255	4255	3
512	20240314	121600	180155420	4255	4255	4255	4255	0
513	20240314	121500	180155420	4255	4255	4255	4255	0
514	20240314	121400	180155420	4255	4255	4255	4255	0
515	20240314	121300	180155420	4255	4255	4255	4255	0
516	20240314	121200	180155420	4255	4255	4255	4255	117
517	20240314	121100	179657585	4250	4250	4250	4250	0
518	20240314	121000	179657585	4250	4250	4250	4250	0
519	20240314	120900	179657585	4250	4250	4250	4250	1
520	20240314	120800	179653335	4250	4250	4250	4250	150
521	20240314	120700	179015835	4255	4255	4255	4255	0
522	20240314	120600	179015835	4255	4255	4255	4255	0
523	20240314	120500	179015835	4255	4255	4255	4255	121
524	20240314	120400	178500980	4260	4260	4260	4260	0
525	20240314	120300	178500980	4260	4260	4260	4260	1247
526	20240314	120200	173188760	4270	4270	4270	4270	0
527	20240314	120100	173188760	4270	4270	4270	4270	1
528	20240314	120000	173184490	4270	4270	4270	4270	0
529	20240314	115900	173184490	4270	4270	4270	4270	2
530	20240314	115800	173175950	4260	4260	4260	4260	0
531	20240314	115700	173175950	4260	4260	4260	4260	0
532	20240314	115600	173175950	4260	4260	4260	4260	0
533	20240314	115500	173175950	4260	4260	4260	4260	0
534	20240314	115400	173175950	4260	4260	4260	4260	0
535	20240314	115300	173175950	4260	4260	4260	4260	0
536	20240314	115200	173175950	4260	4260	4260	4260	0
537	20240314	115100	173175950	4260	4260	4260	4260	0
538	20240314	115000	173175950	4260	4260	4260	4260	0
539	20240314	114900	173175950	4260	4260	4260	4260	0
540	20240314	114800	173175950	4260	4260	4260	4260	99
541	20240314	114700	172754210	4260	4260	4260	4260	148
542	20240314	114600	172123730	4270	4270	4270	4270	0
543	20240314	114500	172123730	4270	4270	4270	4270	8
544	20240314	114400	172089570	4270	4270	4270	4270	0
545	20240314	114300	172089570	4270	4265	4270	4265	20
546	20240314	114200	172004175	4270	4270	4270	4270	0
547	20240314	114100	172004175	4270	4270	4270	4270	0
548	20240314	114000	172004175	4270	4270	4270	4270	0
549	20240314	113900	172004175	4270	4270	4270	4270	0
550	20240314	113800	172004175	4270	4270	4270	4270	0
551	20240314	113700	172004175	4270	4270	4270	4270	0
552	20240314	113600	172004175	4270	4270	4270	4270	0
553	20240314	113500	172004175	4270	4270	4270	4270	0
554	20240314	113400	172004175	4270	4270	4270	4270	0
555	20240314	113300	172004175	4270	4270	4270	4270	0
556	20240314	113200	172004175	4270	4270	4270	4270	0
557	20240314	113100	172004175	4270	4270	4270	4270	5
558	20240314	113000	171982825	4265	4265	4265	4265	0
559	20240314	112900	171982825	4265	4265	4265	4265	0
560	20240314	112800	171982825	4265	4265	4265	4265	1
561	20240314	112700	171978560	4260	4260	4260	4260	0
562	20240314	112600	171978560	4260	4260	4260	4260	0
563	20240314	112500	171978560	4260	4260	4260	4260	107
564	20240314	112400	171522740	4270	4270	4270	4270	5
565	20240314	112300	171501390	4270	4270	4270	4270	11
566	20240314	112200	171454420	4270	4270	4270	4270	10
567	20240314	112100	171411720	4270	4270	4270	4270	0
568	20240314	112000	171411720	4270	4270	4270	4270	0
569	20240314	111900	171411720	4270	4270	4270	4270	0
570	20240314	111800	171411720	4270	4270	4270	4270	4
571	20240314	111700	171394640	4270	4270	4270	4270	0
572	20240314	111600	171394640	4270	4270	4270	4270	0
573	20240314	111500	171394640	4270	4275	4275	4270	501
574	20240314	111400	169255365	4270	4270	4270	4270	230
575	20240314	111300	168273265	4270	4270	4270	4270	164
576	20240314	111200	167572985	4260	4260	4260	4260	0
577	20240314	111100	167572985	4260	4260	4260	4260	0
578	20240314	111000	167572985	4260	4260	4260	4260	0
579	20240314	110900	167572985	4260	4260	4260	4260	1
580	20240314	110800	167568725	4270	4270	4270	4270	0
581	20240314	110700	167568725	4270	4270	4270	4270	0
582	20240314	110600	167568725	4270	4270	4270	4270	1
583	20240314	110500	167564455	4265	4265	4265	4265	1
584	20240314	110400	167560190	4270	4270	4270	4270	0
585	20240314	110300	167560190	4270	4270	4270	4270	0
586	20240314	110200	167560190	4270	4270	4270	4270	0
587	20240314	110100	167560190	4270	4270	4270	4270	0
588	20240314	110000	167560190	4270	4270	4270	4270	0
589	20240314	105900	167560190	4270	4270	4270	4270	0
590	20240314	105800	167560190	4270	4270	4270	4270	1
591	20240314	105700	167555920	4255	4255	4255	4255	0
592	20240314	105600	167555920	4255	4255	4255	4255	0
593	20240314	105500	167555920	4255	4255	4255	4255	0
594	20240314	105400	167555920	4255	4255	4255	4255	0
595	20240314	105300	167555920	4255	4250	4255	4250	409
596	20240314	105200	165815900	4250	4245	4250	4245	168
597	20240314	105100	165102735	4245	4245	4245	4245	44
598	20240314	105000	164915955	4235	4240	4245	4235	520
599	20240314	104900	162710155	4235	4235	4235	4235	0
600	20240314	104800	162710155	4235	4235	4235	4235	0
601	20240314	104700	162710155	4235	4235	4235	4235	0
602	20240314	104600	162710155	4235	4235	4235	4235	0
603	20240314	104500	162710155	4235	4235	4235	4235	51
604	20240314	104400	162494170	4235	4235	4235	4235	0
605	20240314	104300	162494170	4235	4235	4235	4235	0
606	20240314	104200	162494170	4235	4235	4235	4235	0
607	20240314	104100	162494170	4235	4235	4235	4235	0
608	20240314	104000	162494170	4235	4240	4240	4235	1282
609	20240314	103900	157064400	4245	4245	4245	4245	0
610	20240314	103800	157064400	4245	4245	4245	4245	2
611	20240314	103700	157055910	4245	4240	4245	4240	299
612	20240314	103600	155786660	4240	4240	4240	4240	0
613	20240314	103500	155786660	4240	4240	4240	4240	20
614	20240314	103400	155701860	4240	4240	4240	4240	0
615	20240314	103300	155701860	4240	4240	4240	4240	0
616	20240314	103200	155701860	4240	4240	4240	4240	1248
617	20240314	103100	150410340	4245	4245	4245	4245	26
618	20240314	103000	150299970	4245	4245	4245	4245	0
619	20240314	102900	150299970	4245	4245	4245	4245	0
620	20240314	102800	150299970	4245	4245	4245	4245	0
621	20240314	102700	150299970	4245	4245	4245	4245	0
622	20240314	102600	150299970	4245	4245	4245	4245	1
623	20240314	102500	150295725	4250	4250	4250	4250	20
624	20240314	102400	150210725	4245	4245	4245	4245	0
625	20240314	102300	150210725	4245	4245	4245	4245	445
626	20240314	102200	148321700	4245	4245	4245	4245	0
627	20240314	102100	148321700	4245	4245	4245	4245	0
628	20240314	102000	148321700	4245	4245	4245	4245	5
629	20240314	101900	148300475	4255	4255	4255	4255	0
630	20240314	101800	148300475	4255	4255	4255	4255	0
631	20240314	101700	148300475	4255	4255	4255	4255	20
632	20240314	101600	148215375	4255	4255	4255	4255	10
633	20240314	101500	148172825	4245	4245	4245	4245	0
634	20240314	101400	148172825	4245	4245	4245	4245	0
635	20240314	101300	148172825	4245	4245	4245	4245	0
636	20240314	101200	148172825	4245	4245	4245	4245	297
637	20240314	101100	146912060	4245	4240	4245	4240	11
638	20240314	101000	146865370	4245	4245	4245	4245	3
639	20240314	100900	146852635	4240	4240	4240	4240	21
640	20240314	100800	146763595	4245	4245	4245	4245	0
641	20240314	100700	146763595	4245	4245	4245	4245	150
642	20240314	100600	146126845	4240	4240	4240	4240	1
643	20240314	100500	146122605	4235	4235	4235	4235	0
644	20240314	100400	146122605	4235	4240	4240	4235	205
645	20240314	100300	145254245	4240	4240	4240	4240	110
646	20240314	100200	144787845	4240	4240	4240	4240	0
647	20240314	100100	144787845	4240	4240	4240	4240	1
648	20240314	100000	144783605	4240	4240	4240	4240	20
649	20240314	095900	144698805	4240	4240	4240	4240	3
650	20240314	095800	144686085	4235	4235	4235	4235	0
651	20240314	095700	144686085	4235	4235	4235	4235	0
652	20240314	095600	144686085	4235	4235	4235	4235	0
653	20240314	095500	144686085	4235	4235	4235	4235	0
654	20240314	095400	144686085	4235	4235	4235	4235	5
655	20240314	095300	144664910	4235	4245	4245	4235	1738
656	20240314	095200	137297820	4245	4245	4245	4245	3
657	20240314	095100	137285085	4245	4245	4245	4245	22
658	20240314	095000	137191695	4240	4240	4240	4240	0
659	20240314	094900	137191695	4240	4240	4240	4240	1000
660	20240314	094800	132951695	4240	4240	4240	4240	0
661	20240314	094700	132951695	4240	4240	4245	4240	1458
662	20240314	094600	126764720	4240	4240	4240	4230	256
663	20240314	094500	125680485	4240	4240	4240	4240	101
664	20240314	094400	125252245	4240	4240	4240	4240	52
665	20240314	094300	125031765	4240	4240	4240	4240	4
666	20240314	094200	125014805	4240	4245	4245	4240	507
667	20240314	094100	122862595	4245	4245	4245	4245	0
668	20240314	094000	122862595	4245	4235	4245	4235	253
669	20240314	093900	121790665	4235	4235	4235	4235	10
670	20240314	093800	121748315	4235	4235	4235	4235	0
671	20240314	093700	121748315	4235	4235	4235	4235	0
672	20240314	093600	121748315	4235	4230	4235	4230	657
673	20240314	093500	118966060	4225	4235	4235	4210	5883
674	20240314	093400	94130565	4245	4260	4265	4245	810
675	20240314	093300	90690385	4265	4260	4265	4260	262
676	20240314	093200	89574105	4260	4270	4270	4260	449
677	20240314	093100	87656915	4270	4270	4270	4270	0
678	20240314	093000	87656915	4270	4270	4270	4270	3
679	20240314	092900	87644105	4245	4245	4245	4245	108
680	20240314	092800	87185645	4225	4265	4265	4220	11016
681	20240314	092700	40579990	4265	4265	4265	4265	0
682	20240314	092600	40579990	4265	4270	4270	4265	1165
683	20240314	092500	35610940	4270	4280	4280	4270	3080
684	20240314	092400	22445405	4295	4285	4295	4285	57
685	20240314	092300	22201100	4285	4285	4285	4285	0
686	20240314	092200	22201100	4285	4285	4285	4285	281
687	20240314	092100	20997015	4285	4285	4285	4285	100
688	20240314	092000	20568515	4300	4295	4300	4295	86
689	20240314	091900	20199115	4295	4295	4295	4295	0
690	20240314	091800	20199115	4295	4295	4295	4295	0
691	20240314	091700	20199115	4295	4295	4295	4295	20
692	20240314	091600	20113215	4290	4295	4295	4290	968
693	20240314	091500	15960380	4295	4295	4295	4295	1
694	20240314	091400	15956085	4305	4305	4305	4305	54
695	20240314	091300	15723615	4305	4290	4305	4290	89
696	20240314	091200	15341670	4280	4290	4290	4280	1525
697	20240314	091100	8806785	4290	4295	4295	4290	1130
698	20240314	091000	3957640	4300	4305	4305	4300	240
699	20240314	090900	2925610	4305	4305	4305	4305	11
700	20240314	090800	2878255	4305	4305	4305	4305	101
701	20240314	090700	2443450	4305	4305	4305	4305	1
702	20240314	090600	2439145	4305	4305	4305	4305	0
703	20240314	090500	2439145	4305	4305	4305	4305	10
704	20240314	090400	2396095	4290	4290	4290	4290	0
705	20240314	090300	2396095	4290	4290	4290	4290	0
706	20240314	090200	2396095	4290	4290	4290	4290	0
707	20240314	090100	2396095	4290	4290	4290	4290	0
708	20240314	090000	2396095	4290	4335	4335	4290	557