KissMeData/307180/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210400	199761590	2830	2830	2830	2830	125
3	20240314	210300	199761590	2830	2830	2830	2830	0
4	20240314	210200	199761590	2830	2830	2830	2830	0
5	20240314	210100	199761590	2830	2830	2830	2830	0
6	20240314	210000	199761590	2830	2830	2830	2830	0
7	20240314	205900	199761590	2830	2830	2830	2830	0
8	20240314	205800	199761590	2830	2830	2830	2830	0
9	20240314	205700	199761590	2830	2830	2830	2830	0
10	20240314	205600	199761590	2830	2830	2830	2830	0
11	20240314	205500	199761590	2830	2830	2830	2830	0
12	20240314	205400	199761590	2830	2830	2830	2830	0
13	20240314	205300	199761590	2830	2830	2830	2830	0
14	20240314	205200	199761590	2830	2830	2830	2830	0
15	20240314	205100	199761590	2830	2830	2830	2830	0
16	20240314	205000	199761590	2830	2830	2830	2830	0
17	20240314	204900	199761590	2830	2830	2830	2830	0
18	20240314	204800	199761590	2830	2830	2830	2830	0
19	20240314	204700	199761590	2830	2830	2830	2830	0
20	20240314	204600	199761590	2830	2830	2830	2830	0
21	20240314	204500	199761590	2830	2830	2830	2830	0
22	20240314	204400	199761590	2830	2830	2830	2830	0
23	20240314	204300	199761590	2830	2830	2830	2830	0
24	20240314	204200	199761590	2830	2830	2830	2830	0
25	20240314	204100	199761590	2830	2830	2830	2830	0
26	20240314	204000	199761590	2830	2830	2830	2830	0
27	20240314	203900	199761590	2830	2830	2830	2830	0
28	20240314	203800	199761590	2830	2830	2830	2830	0
29	20240314	203700	199761590	2830	2830	2830	2830	0
30	20240314	203600	199761590	2830	2830	2830	2830	0
31	20240314	203500	199761590	2830	2830	2830	2830	0
32	20240314	203400	199761590	2830	2830	2830	2830	125
33	20240314	203300	199761590	2830	2830	2830	2830	0
34	20240314	203200	199761590	2830	2830	2830	2830	0
35	20240314	203100	199761590	2830	2830	2830	2830	0
36	20240314	203000	199761590	2830	2830	2830	2830	0
37	20240314	202900	199761590	2830	2830	2830	2830	0
38	20240314	202800	199761590	2830	2830	2830	2830	0
39	20240314	202700	199761590	2830	2830	2830	2830	0
40	20240314	202600	199761590	2830	2830	2830	2830	0
41	20240314	202500	199761590	2830	2830	2830	2830	0
42	20240314	202400	199761590	2830	2830	2830	2830	0
43	20240314	202300	199761590	2830	2830	2830	2830	0
44	20240314	202200	199761590	2830	2830	2830	2830	0
45	20240314	202100	199761590	2830	2830	2830	2830	0
46	20240314	202000	199761590	2830	2830	2830	2830	0
47	20240314	201900	199761590	2830	2830	2830	2830	0
48	20240314	201800	199761590	2830	2830	2830	2830	0
49	20240314	201700	199761590	2830	2830	2830	2830	0
50	20240314	201600	199761590	2830	2830	2830	2830	0
51	20240314	201500	199761590	2830	2830	2830	2830	0
52	20240314	201400	199761590	2830	2830	2830	2830	0
53	20240314	201300	199761590	2830	2830	2830	2830	0
54	20240314	201200	199761590	2830	2830	2830	2830	0
55	20240314	201100	199761590	2830	2830	2830	2830	0
56	20240314	201000	199761590	2830	2830	2830	2830	0
57	20240314	200900	199761590	2830	2830	2830	2830	0
58	20240314	200800	199761590	2830	2830	2830	2830	0
59	20240314	200700	199761590	2830	2830	2830	2830	0
60	20240314	200600	199761590	2830	2830	2830	2830	0
61	20240314	200500	199761590	2830	2830	2830	2830	0
62	20240314	200400	199761590	2830	2830	2830	2830	125
63	20240314	200300	199761590	2830	2830	2830	2830	0
64	20240314	200200	199761590	2830	2830	2830	2830	0
65	20240314	200100	199761590	2830	2830	2830	2830	0
66	20240314	200000	199761590	2830	2830	2830	2830	0
67	20240314	195900	199761590	2830	2830	2830	2830	0
68	20240314	195800	199761590	2830	2830	2830	2830	0
69	20240314	195700	199761590	2830	2830	2830	2830	0
70	20240314	195600	199761590	2830	2830	2830	2830	0
71	20240314	195500	199761590	2830	2830	2830	2830	0
72	20240314	195400	199761590	2830	2830	2830	2830	0
73	20240314	195300	199761590	2830	2830	2830	2830	0
74	20240314	195200	199761590	2830	2830	2830	2830	0
75	20240314	195100	199761590	2830	2830	2830	2830	0
76	20240314	195000	199761590	2830	2830	2830	2830	0
77	20240314	194900	199761590	2830	2830	2830	2830	0
78	20240314	194800	199761590	2830	2830	2830	2830	0
79	20240314	194700	199761590	2830	2830	2830	2830	0
80	20240314	194600	199761590	2830	2830	2830	2830	0
81	20240314	194500	199761590	2830	2830	2830	2830	0
82	20240314	194400	199761590	2830	2830	2830	2830	0
83	20240314	194300	199761590	2830	2830	2830	2830	0
84	20240314	194200	199761590	2830	2830	2830	2830	0
85	20240314	194100	199761590	2830	2830	2830	2830	0
86	20240314	194000	199761590	2830	2830	2830	2830	0
87	20240314	193900	199761590	2830	2830	2830	2830	0
88	20240314	193800	199761590	2830	2830	2830	2830	0
89	20240314	193700	199761590	2830	2830	2830	2830	0
90	20240314	193600	199761590	2830	2830	2830	2830	0
91	20240314	193500	199761590	2830	2830	2830	2830	0
92	20240314	193400	199761590	2830	2830	2830	2830	125
93	20240314	193300	199761590	2830	2830	2830	2830	0
94	20240314	193200	199761590	2830	2830	2830	2830	0
95	20240314	193100	199761590	2830	2830	2830	2830	0
96	20240314	193000	199761590	2830	2830	2830	2830	0
97	20240314	192900	199761590	2830	2830	2830	2830	0
98	20240314	192800	199761590	2830	2830	2830	2830	0
99	20240314	192700	199761590	2830	2830	2830	2830	0
100	20240314	192600	199761590	2830	2830	2830	2830	0
101	20240314	192500	199761590	2830	2830	2830	2830	0
102	20240314	192400	199761590	2830	2830	2830	2830	0
103	20240314	192300	199761590	2830	2830	2830	2830	0
104	20240314	192200	199761590	2830	2830	2830	2830	0
105	20240314	192100	199761590	2830	2830	2830	2830	0
106	20240314	192000	199761590	2830	2830	2830	2830	0
107	20240314	191900	199761590	2830	2830	2830	2830	0
108	20240314	191800	199761590	2830	2830	2830	2830	0
109	20240314	191700	199761590	2830	2830	2830	2830	0
110	20240314	191600	199761590	2830	2830	2830	2830	0
111	20240314	191500	199761590	2830	2830	2830	2830	0
112	20240314	191400	199761590	2830	2830	2830	2830	0
113	20240314	191300	199761590	2830	2830	2830	2830	0
114	20240314	191200	199761590	2830	2830	2830	2830	0
115	20240314	191100	199761590	2830	2830	2830	2830	0
116	20240314	191000	199761590	2830	2830	2830	2830	0
117	20240314	190900	199761590	2830	2830	2830	2830	0
118	20240314	190800	199761590	2830	2830	2830	2830	0
119	20240314	190700	199761590	2830	2830	2830	2830	0
120	20240314	190600	199761590	2830	2830	2830	2830	0
121	20240314	190500	199761590	2830	2830	2830	2830	0
122	20240314	190400	199761590	2830	2830	2830	2830	125
123	20240314	190300	199761590	2830	2830	2830	2830	0
124	20240314	190200	199761590	2830	2830	2830	2830	0
125	20240314	190100	199761590	2830	2830	2830	2830	0
126	20240314	190000	199761590	2830	2830	2830	2830	0
127	20240314	185900	199761590	2830	2830	2830	2830	0
128	20240314	185800	199761590	2830	2830	2830	2830	0
129	20240314	185700	199761590	2830	2830	2830	2830	0
130	20240314	185600	199761590	2830	2830	2830	2830	0
131	20240314	185500	199761590	2830	2830	2830	2830	0
132	20240314	185400	199761590	2830	2830	2830	2830	0
133	20240314	185300	199761590	2830	2830	2830	2830	0
134	20240314	185200	199761590	2830	2830	2830	2830	0
135	20240314	185100	199761590	2830	2830	2830	2830	0
136	20240314	185000	199761590	2830	2830	2830	2830	0
137	20240314	184900	199761590	2830	2830	2830	2830	0
138	20240314	184800	199761590	2830	2830	2830	2830	0
139	20240314	184700	199761590	2830	2830	2830	2830	0
140	20240314	184600	199761590	2830	2830	2830	2830	0
141	20240314	184500	199761590	2830	2830	2830	2830	0
142	20240314	184400	199761590	2830	2830	2830	2830	0
143	20240314	184300	199761590	2830	2830	2830	2830	0
144	20240314	184200	199761590	2830	2830	2830	2830	0
145	20240314	184100	199761590	2830	2830	2830	2830	0
146	20240314	184000	199761590	2830	2830	2830	2830	0
147	20240314	183900	199761590	2830	2830	2830	2830	0
148	20240314	183800	199761590	2830	2830	2830	2830	0
149	20240314	183700	199761590	2830	2830	2830	2830	0
150	20240314	183600	199761590	2830	2830	2830	2830	0
151	20240314	183500	199761590	2830	2830	2830	2830	0
152	20240314	183400	199761590	2830	2830	2830	2830	125
153	20240314	183300	199761590	2830	2830	2830	2830	0
154	20240314	183200	199761590	2830	2830	2830	2830	0
155	20240314	183100	199761590	2830	2830	2830	2830	0
156	20240314	183000	199761590	2830	2830	2830	2830	0
157	20240314	182900	199761590	2830	2830	2830	2830	0
158	20240314	182800	199761590	2830	2830	2830	2830	0
159	20240314	182700	199761590	2830	2830	2830	2830	0
160	20240314	182600	199761590	2830	2830	2830	2830	0
161	20240314	182500	199761590	2830	2830	2830	2830	0
162	20240314	182400	199761590	2830	2830	2830	2830	0
163	20240314	182300	199761590	2830	2830	2830	2830	0
164	20240314	182200	199761590	2830	2830	2830	2830	0
165	20240314	182100	199761590	2830	2830	2830	2830	0
166	20240314	182000	199761590	2830	2830	2830	2830	0
167	20240314	181900	199761590	2830	2830	2830	2830	0
168	20240314	181800	199761590	2830	2830	2830	2830	0
169	20240314	181700	199761590	2830	2830	2830	2830	0
170	20240314	181600	199761590	2830	2830	2830	2830	0
171	20240314	181500	199761590	2830	2830	2830	2830	0
172	20240314	181400	199761590	2830	2830	2830	2830	0
173	20240314	181300	199761590	2830	2830	2830	2830	0
174	20240314	181200	199761590	2830	2830	2830	2830	0
175	20240314	181100	199761590	2830	2830	2830	2830	0
176	20240314	181000	199761590	2830	2830	2830	2830	0
177	20240314	180900	199761590	2830	2830	2830	2830	0
178	20240314	180800	199761590	2830	2830	2830	2830	0
179	20240314	180700	199761590	2830	2830	2830	2830	0
180	20240314	180600	199761590	2830	2830	2830	2830	0
181	20240314	180500	199761590	2830	2830	2830	2830	0
182	20240314	180400	199761590	2830	2830	2830	2830	125
183	20240314	180300	199761590	2830	2830	2830	2830	0
184	20240314	180200	199761590	2830	2830	2830	2830	0
185	20240314	180100	199761590	2830	2830	2830	2830	0
186	20240314	180000	199761590	2830	2830	2830	2830	0
187	20240314	175900	199761590	2830	2830	2830	2830	0
188	20240314	175800	199761590	2830	2830	2830	2830	0
189	20240314	175700	199761590	2830	2830	2830	2830	0
190	20240314	175600	199761590	2830	2830	2830	2830	0
191	20240314	175500	199761590	2830	2830	2830	2830	0
192	20240314	175400	199761590	2830	2830	2830	2830	0
193	20240314	175300	199761590	2830	2830	2830	2830	0
194	20240314	175200	199761590	2830	2830	2830	2830	0
195	20240314	175100	199761590	2830	2830	2830	2830	0
196	20240314	175000	199761590	2830	2830	2830	2830	0
197	20240314	174900	199761590	2830	2830	2830	2830	0
198	20240314	174800	199761590	2830	2830	2830	2830	0
199	20240314	174700	199761590	2830	2830	2830	2830	0
200	20240314	174600	199761590	2830	2830	2830	2830	0
201	20240314	174500	199761590	2830	2830	2830	2830	0
202	20240314	174400	199761590	2830	2830	2830	2830	0
203	20240314	174300	199761590	2830	2830	2830	2830	0
204	20240314	174200	199761590	2830	2830	2830	2830	0
205	20240314	174100	199761590	2830	2830	2830	2830	0
206	20240314	174000	199761590	2830	2830	2830	2830	0
207	20240314	173900	199761590	2830	2830	2830	2830	0
208	20240314	173800	199761590	2830	2830	2830	2830	0
209	20240314	173700	199761590	2830	2830	2830	2830	0
210	20240314	173600	199761590	2830	2830	2830	2830	0
211	20240314	173500	199761590	2830	2830	2830	2830	0
212	20240314	173400	199761590	2830	2830	2830	2830	125
213	20240314	173300	199761590	2830	2830	2830	2830	0
214	20240314	173200	199761590	2830	2830	2830	2830	0
215	20240314	173100	199761590	2830	2830	2830	2830	0
216	20240314	173000	199761590	2830	2830	2830	2830	0
217	20240314	172900	199761590	2830	2830	2830	2830	0
218	20240314	172800	199761590	2830	2830	2830	2830	0
219	20240314	172700	199761590	2830	2830	2830	2830	0
220	20240314	172600	199761590	2830	2830	2830	2830	0
221	20240314	172500	199761590	2830	2830	2830	2830	0
222	20240314	172400	199761590	2830	2830	2830	2830	0
223	20240314	172300	199761590	2830	2830	2830	2830	0
224	20240314	172200	199761590	2830	2830	2830	2830	0
225	20240314	172100	199761590	2830	2830	2830	2830	0
226	20240314	172000	199761590	2830	2830	2830	2830	0
227	20240314	171900	199761590	2830	2830	2830	2830	0
228	20240314	171800	199761590	2830	2830	2830	2830	0
229	20240314	171700	199761590	2830	2830	2830	2830	0
230	20240314	171600	199761590	2830	2830	2830	2830	0
231	20240314	171500	199761590	2830	2830	2830	2830	0
232	20240314	171400	199761590	2830	2830	2830	2830	0
233	20240314	171300	199761590	2830	2830	2830	2830	0
234	20240314	171200	199761590	2830	2830	2830	2830	0
235	20240314	171100	199761590	2830	2830	2830	2830	0
236	20240314	171000	199761590	2830	2830	2830	2830	0
237	20240314	170900	199761590	2830	2830	2830	2830	0
238	20240314	170800	199761590	2830	2830	2830	2830	0
239	20240314	170700	199761590	2830	2830	2830	2830	0
240	20240314	170600	199761590	2830	2830	2830	2830	0
241	20240314	170500	199761590	2830	2830	2830	2830	0
242	20240314	170400	199761590	2830	2830	2830	2830	125
243	20240314	170300	199761590	2830	2830	2830	2830	0
244	20240314	170200	199761590	2830	2830	2830	2830	0
245	20240314	170100	199761590	2830	2830	2830	2830	0
246	20240314	170000	199761590	2830	2830	2830	2830	0
247	20240314	165900	199761590	2830	2830	2830	2830	0
248	20240314	165800	199761590	2830	2830	2830	2830	0
249	20240314	165700	199761590	2830	2830	2830	2830	0
250	20240314	165600	199761590	2830	2830	2830	2830	0
251	20240314	165500	199761590	2830	2830	2830	2830	0
252	20240314	165400	199761590	2830	2830	2830	2830	0
253	20240314	165300	199761590	2830	2830	2830	2830	0
254	20240314	165200	199761590	2830	2830	2830	2830	0
255	20240314	165100	199761590	2830	2830	2830	2830	0
256	20240314	165000	199761590	2830	2830	2830	2830	0
257	20240314	164900	199761590	2830	2830	2830	2830	0
258	20240314	164800	199761590	2830	2830	2830	2830	0
259	20240314	164700	199761590	2830	2830	2830	2830	0
260	20240314	164600	199761590	2830	2830	2830	2830	0
261	20240314	164500	199761590	2830	2830	2830	2830	0
262	20240314	164400	199761590	2830	2830	2830	2830	0
263	20240314	164300	199761590	2830	2830	2830	2830	0
264	20240314	164200	199761590	2830	2830	2830	2830	0
265	20240314	164100	199761590	2830	2830	2830	2830	0
266	20240314	164000	199761590	2830	2830	2830	2830	0
267	20240314	163900	199761590	2830	2830	2830	2830	0
268	20240314	163800	199761590	2830	2830	2830	2830	0
269	20240314	163700	199761590	2830	2830	2830	2830	0
270	20240314	163600	199761590	2830	2830	2830	2830	0
271	20240314	163500	199761590	2830	2830	2830	2830	0
272	20240314	163400	199761590	2830	2830	2830	2830	125
273	20240314	163300	199761590	2830	2830	2830	2830	0
274	20240314	163200	199761590	2830	2830	2830	2830	0
275	20240314	163100	199761590	2830	2830	2830	2830	0
276	20240314	163000	199761590	2830	2830	2830	2830	0
277	20240314	162900	199761590	2830	2830	2830	2830	0
278	20240314	162800	199761590	2830	2830	2830	2830	0
279	20240314	162700	199761590	2830	2830	2830	2830	0
280	20240314	162600	199761590	2830	2830	2830	2830	0
281	20240314	162500	199761590	2830	2830	2830	2830	0
282	20240314	162400	199761590	2830	2830	2830	2830	0
283	20240314	162300	199761590	2830	2830	2830	2830	0
284	20240314	162200	199761590	2830	2830	2830	2830	0
285	20240314	162100	199761590	2830	2830	2830	2830	0
286	20240314	162000	199761590	2830	2830	2830	2830	0
287	20240314	161900	199761590	2830	2830	2830	2830	0
288	20240314	161800	199761590	2830	2830	2830	2830	0
289	20240314	161700	199761590	2830	2830	2830	2830	0
290	20240314	161600	199761590	2830	2830	2830	2830	0
291	20240314	161500	199761590	2830	2830	2830	2830	0
292	20240314	161400	199761590	2830	2830	2830	2830	0
293	20240314	161300	199761590	2830	2830	2830	2830	0
294	20240314	161200	199761590	2830	2830	2830	2830	0
295	20240314	161100	199761590	2830	2830	2830	2830	0
296	20240314	161000	199761590	2830	2830	2830	2830	0
297	20240314	160900	199761590	2830	2830	2830	2830	0
298	20240314	160800	199761590	2830	2830	2830	2830	0
299	20240314	160700	199761590	2830	2830	2830	2830	0
300	20240314	160600	199761590	2830	2830	2830	2830	0
301	20240314	160500	199761590	2830	2830	2830	2830	0
302	20240314	160400	199761590	2830	2830	2830	2830	125
303	20240314	160300	199761590	2830	2830	2830	2830	0
304	20240314	160200	199761590	2830	2830	2830	2830	0
305	20240314	160100	199761590	2830	2830	2830	2830	0
306	20240314	160000	199761590	2830	2830	2830	2830	0
307	20240314	155900	199761590	2830	2830	2830	2830	0
308	20240314	155800	199761590	2830	2830	2830	2830	0
309	20240314	155700	199761590	2830	2830	2830	2830	0
310	20240314	155600	199761590	2830	2830	2830	2830	0
311	20240314	155500	199761590	2830	2830	2830	2830	0
312	20240314	155400	199761590	2830	2830	2830	2830	0
313	20240314	155300	199761590	2830	2830	2830	2830	0
314	20240314	155200	199761590	2830	2830	2830	2830	0
315	20240314	155100	199761590	2830	2830	2830	2830	0
316	20240314	155000	199761590	2830	2830	2830	2830	0
317	20240314	154900	199761590	2830	2830	2830	2830	0
318	20240314	154800	199761590	2830	2830	2830	2830	0
319	20240314	154700	199761590	2830	2830	2830	2830	0
320	20240314	154600	199761590	2830	2830	2830	2830	0
321	20240314	154500	199761590	2830	2830	2830	2830	0
322	20240314	154400	199761590	2830	2830	2830	2830	0
323	20240314	154300	199761590	2830	2830	2830	2830	0
324	20240314	154200	199761590	2830	2830	2830	2830	0
325	20240314	154100	199761590	2830	2830	2830	2830	0
326	20240314	154000	199761590	2830	2830	2830	2830	0
327	20240314	153900	199761590	2830	2830	2830	2830	0
328	20240314	153800	199761590	2830	2830	2830	2830	0
329	20240314	153700	199761590	2830	2830	2830	2830	0
330	20240314	153600	199761590	2830	2830	2830	2830	0
331	20240314	153500	199761590	2830	2830	2830	2830	0
332	20240314	153400	199761590	2830	2830	2830	2830	125
333	20240314	153300	199761590	2830	2830	2830	2830	0
334	20240314	153200	199761590	2830	2830	2830	2830	0
335	20240314	153100	199761590	2830	2830	2830	2830	0
336	20240314	153000	199761590	2830	2830	2830	2830	125
337	20240314	152900	199407840	2830	2830	2830	2830	0
338	20240314	152800	199407840	2830	2830	2830	2830	0
339	20240314	152700	199407840	2830	2830	2830	2830	0
340	20240314	152600	199407840	2830	2830	2830	2830	0
341	20240314	152500	199407840	2830	2830	2830	2830	0
342	20240314	152400	199407840	2830	2830	2830	2830	0
343	20240314	152300	199407840	2830	2830	2830	2830	0
344	20240314	152200	199407840	2830	2830	2830	2830	0
345	20240314	152100	199407840	2830	2830	2830	2830	0
346	20240314	152000	199407840	2830	2830	2830	2830	0
347	20240314	151900	199407840	2830	2830	2830	2830	0
348	20240314	151800	199407840	2830	2830	2830	2830	10
349	20240314	151700	199379540	2830	2830	2830	2830	0
350	20240314	151600	199379540	2830	2835	2835	2830	108
351	20240314	151500	199073400	2830	2830	2830	2830	0
352	20240314	151400	199073400	2830	2830	2830	2830	0
353	20240314	151300	199073400	2830	2830	2830	2830	0
354	20240314	151200	199073400	2830	2830	2830	2830	0
355	20240314	151100	199073400	2830	2830	2830	2830	0
356	20240314	151000	199073400	2830	2830	2830	2830	0
357	20240314	150900	199073400	2830	2830	2830	2830	0
358	20240314	150800	199073400	2830	2830	2830	2830	0
359	20240314	150700	199073400	2830	2830	2830	2830	0
360	20240314	150600	199073400	2830	2835	2835	2830	38
361	20240314	150500	198965685	2840	2840	2840	2840	0
362	20240314	150400	198965685	2840	2840	2840	2840	0
363	20240314	150300	198965685	2840	2840	2840	2840	0
364	20240314	150200	198965685	2840	2840	2840	2840	0
365	20240314	150100	198965685	2840	2840	2840	2835	6
366	20240314	150000	198948660	2840	2835	2840	2830	340
367	20240314	145900	197984885	2835	2835	2835	2835	0
368	20240314	145800	197984885	2835	2835	2835	2835	3
369	20240314	145700	197976380	2840	2840	2840	2840	0
370	20240314	145600	197976380	2840	2835	2840	2825	418
371	20240314	145500	196794635	2835	2840	2840	2835	1001
372	20240314	145400	193951800	2840	2840	2840	2840	0
373	20240314	145300	193951800	2840	2840	2840	2840	0
374	20240314	145200	193951800	2840	2835	2840	2835	88
375	20240314	145100	193701955	2835	2835	2840	2835	418
376	20240314	145000	192515615	2840	2830	2840	2825	1728
377	20240314	144900	187610775	2830	2830	2830	2830	0
378	20240314	144800	187610775	2830	2830	2830	2830	0
379	20240314	144700	187610775	2830	2830	2830	2830	12
380	20240314	144600	187576815	2830	2830	2830	2830	4
381	20240314	144500	187565495	2825	2825	2825	2825	0
382	20240314	144400	187565495	2825	2830	2830	2825	29
383	20240314	144300	187483440	2820	2820	2820	2820	0
384	20240314	144200	187483440	2820	2820	2820	2820	0
385	20240314	144100	187483440	2820	2820	2820	2820	0
386	20240314	144000	187483440	2820	2820	2820	2820	0
387	20240314	143900	187483440	2820	2820	2820	2820	0
388	20240314	143800	187483440	2820	2820	2820	2820	0
389	20240314	143700	187483440	2820	2820	2820	2820	0
390	20240314	143600	187483440	2820	2825	2825	2820	163
391	20240314	143500	187023730	2825	2825	2825	2825	10
392	20240314	143400	186995480	2820	2820	2820	2820	0
393	20240314	143300	186995480	2820	2820	2820	2820	0
394	20240314	143200	186995480	2820	2820	2820	2820	652
395	20240314	143100	185156840	2820	2820	2820	2820	0
396	20240314	143000	185156840	2820	2820	2820	2820	0
397	20240314	142900	185156840	2820	2820	2820	2820	0
398	20240314	142800	185156840	2820	2820	2820	2820	0
399	20240314	142700	185156840	2820	2820	2820	2820	0
400	20240314	142600	185156840	2820	2820	2820	2820	0
401	20240314	142500	185156840	2820	2820	2820	2820	0
402	20240314	142400	185156840	2820	2820	2820	2820	0
403	20240314	142300	185156840	2820	2825	2825	2820	723
404	20240314	142200	183114475	2825	2825	2825	2825	0
405	20240314	142100	183114475	2825	2825	2825	2825	0
406	20240314	142000	183114475	2825	2825	2825	2825	0
407	20240314	141900	183114475	2825	2825	2825	2825	0
408	20240314	141800	183114475	2825	2825	2825	2825	0
409	20240314	141700	183114475	2825	2825	2825	2825	0
410	20240314	141600	183114475	2825	2825	2825	2825	0
411	20240314	141500	183114475	2825	2825	2825	2825	0
412	20240314	141400	183114475	2825	2825	2825	2825	0
413	20240314	141300	183114475	2825	2825	2825	2825	0
414	20240314	141200	183114475	2825	2825	2825	2825	0
415	20240314	141100	183114475	2825	2825	2825	2825	23
416	20240314	141000	183049500	2835	2835	2835	2835	0
417	20240314	140900	183049500	2835	2835	2835	2835	0
418	20240314	140800	183049500	2835	2835	2835	2835	0
419	20240314	140700	183049500	2835	2835	2835	2835	0
420	20240314	140600	183049500	2835	2835	2835	2835	0
421	20240314	140500	183049500	2835	2835	2835	2835	0
422	20240314	140400	183049500	2835	2835	2835	2835	3
423	20240314	140300	183040995	2825	2825	2825	2825	0
424	20240314	140200	183040995	2825	2825	2825	2825	0
425	20240314	140100	183040995	2825	2825	2825	2825	0
426	20240314	140000	183040995	2825	2825	2825	2825	0
427	20240314	135900	183040995	2825	2825	2825	2825	0
428	20240314	135800	183040995	2825	2825	2825	2825	0
429	20240314	135700	183040995	2825	2825	2825	2825	0
430	20240314	135600	183040995	2825	2825	2825	2825	0
431	20240314	135500	183040995	2825	2825	2825	2825	0
432	20240314	135400	183040995	2825	2825	2825	2825	2608
433	20240314	135300	175673395	2835	2835	2835	2835	4
434	20240314	135200	175662055	2835	2835	2835	2835	0
435	20240314	135100	175662055	2835	2835	2835	2835	0
436	20240314	135000	175662055	2835	2835	2835	2835	0
437	20240314	134900	175662055	2835	2835	2835	2835	0
438	20240314	134800	175662055	2835	2835	2835	2835	0
439	20240314	134700	175662055	2835	2830	2835	2830	2
440	20240314	134600	175656390	2830	2830	2830	2830	2
441	20240314	134500	175650730	2830	2830	2830	2830	1
442	20240314	134400	175647900	2835	2835	2835	2835	0
443	20240314	134300	175647900	2835	2835	2835	2835	0
444	20240314	134200	175647900	2835	2835	2835	2835	0
445	20240314	134100	175647900	2835	2830	2835	2830	44
446	20240314	134000	175523175	2835	2835	2835	2835	0
447	20240314	133900	175523175	2835	2835	2835	2835	0
448	20240314	133800	175523175	2835	2835	2835	2835	0
449	20240314	133700	175523175	2835	2835	2835	2835	1
450	20240314	133600	175520340	2835	2835	2835	2835	0
451	20240314	133500	175520340	2835	2835	2835	2835	0
452	20240314	133400	175520340	2835	2835	2835	2835	1
453	20240314	133300	175517505	2825	2825	2825	2825	544
454	20240314	133200	173980705	2825	2825	2825	2825	4
455	20240314	133100	173969405	2830	2830	2830	2830	0
456	20240314	133000	173969405	2830	2830	2830	2830	0
457	20240314	132900	173969405	2830	2830	2830	2830	0
458	20240314	132800	173969405	2830	2830	2830	2830	0
459	20240314	132700	173969405	2830	2830	2830	2830	0
460	20240314	132600	173969405	2830	2830	2830	2830	0
461	20240314	132500	173969405	2830	2830	2830	2830	1
462	20240314	132400	173966575	2825	2825	2825	2825	0
463	20240314	132300	173966575	2825	2825	2825	2825	0
464	20240314	132200	173966575	2825	2825	2825	2825	0
465	20240314	132100	173966575	2825	2825	2825	2825	0
466	20240314	132000	173966575	2825	2825	2825	2825	0
467	20240314	131900	173966575	2825	2840	2840	2825	621
468	20240314	131800	172207805	2840	2840	2840	2840	0
469	20240314	131700	172207805	2840	2840	2840	2840	1
470	20240314	131600	172204965	2830	2830	2830	2830	1
471	20240314	131500	172202135	2840	2840	2840	2840	1
472	20240314	131400	172199295	2830	2830	2830	2830	0
473	20240314	131300	172199295	2830	2830	2830	2830	0
474	20240314	131200	172199295	2830	2830	2830	2830	0
475	20240314	131100	172199295	2830	2830	2830	2830	10
476	20240314	131000	172170995	2830	2830	2830	2830	0
477	20240314	130900	172170995	2830	2830	2830	2830	0
478	20240314	130800	172170995	2830	2830	2830	2830	0
479	20240314	130700	172170995	2830	2830	2830	2830	0
480	20240314	130600	172170995	2830	2830	2830	2830	0
481	20240314	130500	172170995	2830	2835	2835	2830	55
482	20240314	130400	172015095	2840	2840	2840	2840	0
483	20240314	130300	172015095	2840	2840	2840	2840	0
484	20240314	130200	172015095	2840	2840	2840	2840	4
485	20240314	130100	172003735	2840	2840	2840	2840	0
486	20240314	130000	172003735	2840	2840	2840	2840	0
487	20240314	125900	172003735	2840	2840	2840	2840	0
488	20240314	125800	172003735	2840	2840	2840	2840	0
489	20240314	125700	172003735	2840	2825	2840	2820	88
490	20240314	125600	171755155	2825	2825	2825	2820	40
491	20240314	125500	171642170	2820	2825	2825	2820	91
492	20240314	125400	171385135	2825	2825	2825	2825	217
493	20240314	125300	170772110	2820	2820	2820	2820	0
494	20240314	125200	170772110	2820	2825	2825	2820	544
495	20240314	125100	169235530	2820	2820	2820	2820	0
496	20240314	125000	169235530	2820	2825	2825	2820	61
497	20240314	124900	169063230	2820	2820	2820	2820	0
498	20240314	124800	169063230	2820	2825	2825	2820	78
499	20240314	124700	168842920	2825	2825	2825	2825	0
500	20240314	124600	168842920	2825	2825	2825	2825	0
501	20240314	124500	168842920	2825	2825	2825	2825	15
502	20240314	124400	168800545	2820	2825	2825	2820	116
503	20240314	124300	168472895	2825	2825	2825	2825	0
504	20240314	124200	168472895	2825	2825	2825	2825	0
505	20240314	124100	168472895	2825	2825	2825	2825	0
506	20240314	124000	168472895	2825	2825	2825	2825	3
507	20240314	123900	168464420	2825	2825	2825	2825	5
508	20240314	123800	168450295	2825	2825	2825	2825	0
509	20240314	123700	168450295	2825	2825	2825	2825	4
510	20240314	123600	168438995	2825	2825	2825	2825	0
511	20240314	123500	168438995	2825	2825	2825	2825	0
512	20240314	123400	168438995	2825	2825	2825	2825	0
513	20240314	123300	168438995	2825	2825	2825	2825	0
514	20240314	123200	168438995	2825	2825	2825	2825	0
515	20240314	123100	168438995	2825	2825	2825	2825	0
516	20240314	123000	168438995	2825	2825	2825	2825	0
517	20240314	122900	168438995	2825	2825	2825	2825	0
518	20240314	122800	168438995	2825	2825	2825	2825	3
519	20240314	122700	168430520	2820	2820	2820	2820	0
520	20240314	122600	168430520	2820	2820	2820	2820	0
521	20240314	122500	168430520	2820	2820	2820	2820	139
522	20240314	122400	168038540	2820	2820	2820	2820	0
523	20240314	122300	168038540	2820	2820	2820	2820	0
524	20240314	122200	168038540	2820	2820	2820	2820	0
525	20240314	122100	168038540	2820	2820	2820	2820	1
526	20240314	122000	168035720	2820	2825	2825	2820	66
527	20240314	121900	167849295	2820	2820	2820	2820	0
528	20240314	121800	167849295	2820	2820	2820	2820	0
529	20240314	121700	167849295	2820	2825	2825	2820	437
530	20240314	121600	166614955	2820	2825	2825	2820	383
531	20240314	121500	165533130	2825	2825	2825	2825	0
532	20240314	121400	165533130	2825	2825	2825	2825	0
533	20240314	121300	165533130	2825	2825	2825	2825	2
534	20240314	121200	165527480	2820	2820	2820	2820	0
535	20240314	121100	165527480	2820	2820	2820	2820	0
536	20240314	121000	165527480	2820	2820	2820	2820	0
537	20240314	120900	165527480	2820	2820	2820	2820	2317
538	20240314	120800	158993540	2820	2820	2820	2820	0
539	20240314	120700	158993540	2820	2820	2820	2820	0
540	20240314	120600	158993540	2820	2830	2830	2820	3502
541	20240314	120500	149101755	2825	2825	2825	2825	4
542	20240314	120400	149090455	2825	2825	2825	2825	0
543	20240314	120300	149090455	2825	2830	2830	2825	193
544	20240314	120200	148545015	2825	2825	2825	2825	0
545	20240314	120100	148545015	2825	2825	2825	2825	0
546	20240314	120000	148545015	2825	2825	2825	2825	0
547	20240314	115900	148545015	2825	2825	2825	2825	0
548	20240314	115800	148545015	2825	2825	2825	2825	0
549	20240314	115700	148545015	2825	2825	2825	2825	0
550	20240314	115600	148545015	2825	2825	2825	2825	0
551	20240314	115500	148545015	2825	2825	2825	2825	0
552	20240314	115400	148545015	2825	2825	2825	2825	0
553	20240314	115300	148545015	2825	2825	2825	2825	0
554	20240314	115200	148545015	2825	2825	2825	2825	0
555	20240314	115100	148545015	2825	2825	2825	2825	0
556	20240314	115000	148545015	2825	2825	2825	2825	0
557	20240314	114900	148545015	2825	2825	2825	2825	0
558	20240314	114800	148545015	2825	2825	2825	2825	0
559	20240314	114700	148545015	2825	2825	2825	2825	0
560	20240314	114600	148545015	2825	2825	2825	2825	0
561	20240314	114500	148545015	2825	2825	2825	2825	0
562	20240314	114400	148545015	2825	2825	2825	2825	0
563	20240314	114300	148545015	2825	2825	2825	2825	0
564	20240314	114200	148545015	2825	2825	2825	2825	0
565	20240314	114100	148545015	2825	2825	2825	2825	0
566	20240314	114000	148545015	2825	2825	2825	2825	0
567	20240314	113900	148545015	2825	2825	2825	2825	0
568	20240314	113800	148545015	2825	2825	2825	2825	0
569	20240314	113700	148545015	2825	2825	2825	2825	0
570	20240314	113600	148545015	2825	2825	2825	2825	0
571	20240314	113500	148545015	2825	2825	2825	2825	1
572	20240314	113400	148542190	2830	2830	2830	2830	0
573	20240314	113300	148542190	2830	2830	2830	2830	0
574	20240314	113200	148542190	2830	2830	2830	2830	22
575	20240314	113100	148479930	2825	2825	2825	2825	0
576	20240314	113000	148479930	2825	2825	2825	2825	0
577	20240314	112900	148479930	2825	2825	2825	2825	0
578	20240314	112800	148479930	2825	2825	2825	2825	0
579	20240314	112700	148479930	2825	2825	2825	2825	0
580	20240314	112600	148479930	2825	2835	2835	2825	1107
581	20240314	112500	145342065	2825	2825	2825	2825	0
582	20240314	112400	145342065	2825	2825	2825	2825	0
583	20240314	112300	145342065	2825	2830	2830	2825	150
584	20240314	112200	144917620	2830	2830	2830	2830	0
585	20240314	112100	144917620	2830	2830	2830	2830	0
586	20240314	112000	144917620	2830	2830	2830	2830	0
587	20240314	111900	144917620	2830	2830	2830	2830	2
588	20240314	111800	144911960	2840	2840	2840	2840	0
589	20240314	111700	144911960	2840	2840	2840	2840	0
590	20240314	111600	144911960	2840	2840	2840	2840	0
591	20240314	111500	144911960	2840	2835	2840	2835	1752
592	20240314	111400	139936430	2825	2825	2825	2825	0
593	20240314	111300	139936430	2825	2830	2830	2825	706
594	20240314	111200	137940030	2830	2830	2830	2830	0
595	20240314	111100	137940030	2830	2830	2830	2830	0
596	20240314	111000	137940030	2830	2830	2830	2830	1
597	20240314	110900	137937200	2830	2835	2835	2830	40
598	20240314	110800	137823810	2835	2830	2840	2830	852
599	20240314	110700	135408785	2825	2825	2825	2825	0
600	20240314	110600	135408785	2825	2825	2825	2825	0
601	20240314	110500	135408785	2825	2825	2825	2825	0
602	20240314	110400	135408785	2825	2825	2825	2825	0
603	20240314	110300	135408785	2825	2825	2825	2825	0
604	20240314	110200	135408785	2825	2825	2825	2825	108
605	20240314	110100	135103685	2825	2825	2825	2825	0
606	20240314	110000	135103685	2825	2825	2825	2825	0
607	20240314	105900	135103685	2825	2830	2830	2825	305
608	20240314	105800	134240560	2825	2825	2825	2825	0
609	20240314	105700	134240560	2825	2825	2825	2825	0
610	20240314	105600	134240560	2825	2825	2825	2825	0
611	20240314	105500	134240560	2825	2825	2825	2825	0
612	20240314	105400	134240560	2825	2825	2825	2825	0
613	20240314	105300	134240560	2825	2825	2825	2825	0
614	20240314	105200	134240560	2825	2825	2825	2825	0
615	20240314	105100	134240560	2825	2825	2825	2825	0
616	20240314	105000	134240560	2825	2825	2825	2825	0
617	20240314	104900	134240560	2825	2825	2825	2825	1
618	20240314	104800	134237735	2825	2825	2825	2825	0
619	20240314	104700	134237735	2825	2825	2825	2825	0
620	20240314	104600	134237735	2825	2825	2825	2825	0
621	20240314	104500	134237735	2825	2825	2825	2825	0
622	20240314	104400	134237735	2825	2825	2825	2825	0
623	20240314	104300	134237735	2825	2825	2825	2825	0
624	20240314	104200	134237735	2825	2830	2830	2825	107
625	20240314	104100	133934965	2830	2835	2835	2830	13
626	20240314	104000	133898125	2825	2825	2825	2825	0
627	20240314	103900	133898125	2825	2825	2825	2825	0
628	20240314	103800	133898125	2825	2825	2825	2825	0
629	20240314	103700	133898125	2825	2825	2825	2825	0
630	20240314	103600	133898125	2825	2825	2825	2825	0
631	20240314	103500	133898125	2825	2825	2825	2825	0
632	20240314	103400	133898125	2825	2825	2825	2825	0
633	20240314	103300	133898125	2825	2825	2825	2825	4
634	20240314	103200	133886825	2820	2820	2820	2820	0
635	20240314	103100	133886825	2820	2820	2820	2820	0
636	20240314	103000	133886825	2820	2820	2820	2820	0
637	20240314	102900	133886825	2820	2820	2820	2820	0
638	20240314	102800	133886825	2820	2820	2820	2820	296
639	20240314	102700	133052105	2820	2820	2820	2820	0
640	20240314	102600	133052105	2820	2820	2820	2820	0
641	20240314	102500	133052105	2820	2820	2820	2820	0
642	20240314	102400	133052105	2820	2825	2825	2820	2451
643	20240314	102300	126140175	2840	2840	2840	2840	0
644	20240314	102200	126140175	2840	2840	2840	2840	0
645	20240314	102100	126140175	2840	2840	2840	2840	1
646	20240314	102000	126137335	2820	2820	2820	2820	0
647	20240314	101900	126137335	2820	2820	2820	2820	0
648	20240314	101800	126137335	2820	2820	2820	2820	0
649	20240314	101700	126137335	2820	2820	2820	2820	0
650	20240314	101600	126137335	2820	2825	2825	2820	326
651	20240314	101500	125216515	2825	2825	2825	2825	0
652	20240314	101400	125216515	2825	2825	2825	2825	546
653	20240314	101300	123674065	2825	2825	2825	2825	0
654	20240314	101200	123674065	2825	2825	2825	2825	0
655	20240314	101100	123674065	2825	2825	2825	2825	0
656	20240314	101000	123674065	2825	2825	2825	2825	0
657	20240314	100900	123674065	2825	2840	2840	2825	10870
658	20240314	100800	92881355	2840	2840	2840	2840	0
659	20240314	100700	92881355	2840	2840	2840	2840	603
660	20240314	100600	91168835	2840	2840	2840	2840	1085
661	20240314	100500	88087435	2840	2840	2840	2840	0
662	20240314	100400	88087435	2840	2845	2845	2840	11
663	20240314	100300	88056155	2850	2850	2850	2850	21
664	20240314	100200	87996305	2850	2850	2850	2850	1
665	20240314	100100	87993455	2840	2850	2850	2840	655
666	20240314	100000	86133225	2840	2840	2840	2840	0
667	20240314	095900	86133225	2840	2840	2840	2840	0
668	20240314	095800	86133225	2840	2845	2845	2840	1196
669	20240314	095700	82736455	2850	2850	2850	2850	0
670	20240314	095600	82736455	2850	2850	2850	2850	0
671	20240314	095500	82736455	2850	2850	2850	2850	0
672	20240314	095400	82736455	2850	2855	2855	2850	3
673	20240314	095300	82727900	2855	2855	2855	2855	10
674	20240314	095200	82699350	2845	2850	2850	2845	22
675	20240314	095100	82636665	2855	2850	2855	2850	585
676	20240314	095000	80969395	2845	2845	2845	2845	0
677	20240314	094900	80969395	2845	2845	2845	2845	0
678	20240314	094800	80969395	2845	2845	2845	2845	0
679	20240314	094700	80969395	2845	2845	2845	2845	1
680	20240314	094600	80966550	2860	2860	2860	2860	983
681	20240314	094500	78155170	2860	2865	2865	2860	217
682	20240314	094400	77533550	2850	2850	2850	2850	0
683	20240314	094300	77533550	2850	2850	2850	2850	0
684	20240314	094200	77533550	2850	2850	2850	2850	0
685	20240314	094100	77533550	2850	2850	2850	2840	1081
686	20240314	094000	74462225	2850	2855	2855	2850	379
687	20240314	093900	73380320	2855	2860	2860	2855	545
688	20240314	093800	71821845	2860	2860	2860	2860	2175
689	20240314	093700	65601345	2860	2860	2860	2860	0
690	20240314	093600	65601345	2860	2865	2865	2860	3145
691	20240314	093500	56592170	2865	2870	2870	2865	1631
692	20240314	093400	51911855	2860	2860	2860	2860	0
693	20240314	093300	51911855	2860	2860	2870	2860	4575
694	20240314	093200	38809320	2845	2845	2845	2845	0
695	20240314	093100	38809320	2845	2845	2845	2845	0
696	20240314	093000	38809320	2845	2845	2845	2845	0
697	20240314	092900	38809320	2845	2845	2845	2845	0
698	20240314	092800	38809320	2845	2845	2845	2845	0
699	20240314	092700	38809320	2845	2845	2845	2845	0
700	20240314	092600	38809320	2845	2845	2845	2845	23
701	20240314	092500	38743885	2840	2850	2850	2840	1613
702	20240314	092400	34161810	2850	2850	2850	2850	0
703	20240314	092300	34161810	2850	2850	2850	2850	0
704	20240314	092200	34161810	2850	2850	2850	2850	0
705	20240314	092100	34161810	2850	2850	2850	2850	0
706	20240314	092000	34161810	2850	2850	2850	2850	14
707	20240314	091900	34121910	2850	2850	2850	2850	0
708	20240314	091800	34121910	2850	2850	2855	2850	271
709	20240314	091700	33348315	2850	2855	2855	2850	39
710	20240314	091600	33236980	2855	2860	2860	2855	136
711	20240314	091500	32848080	2860	2860	2860	2860	23
712	20240314	091400	32782300	2860	2860	2860	2860	0
713	20240314	091300	32782300	2860	2860	2860	2860	0
714	20240314	091200	32782300	2860	2865	2865	2860	8
715	20240314	091100	32759395	2860	2860	2860	2860	0
716	20240314	091000	32759395	2860	2860	2860	2860	24
717	20240314	090900	32690755	2855	2865	2865	2855	1518
718	20240314	090800	28341975	2875	2875	2875	2875	52
719	20240314	090700	28192475	2885	2865	2885	2865	1053
720	20240314	090600	25156330	2865	2865	2890	2865	2829
721	20240314	090500	17044540	2865	2865	2865	2865	0
722	20240314	090400	17044540	2865	2890	2890	2865	2175
723	20240314	090300	10813140	2860	2860	2860	2860	1087
724	20240314	090200	7704320	2860	2860	2860	2860	621
725	20240314	090100	5928260	2860	2870	2870	2860	543
726	20240314	090000	4370080	2860	2860	2860	2860	1528