KissMeData/308100/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210400	63784955	4470	4470	4470	4470	300
3	20240314	210300	63784955	4470	4470	4470	4470	0
4	20240314	210200	63784955	4470	4470	4470	4470	0
5	20240314	210100	63784955	4470	4470	4470	4470	0
6	20240314	210000	63784955	4470	4470	4470	4470	0
7	20240314	205900	63784955	4470	4470	4470	4470	0
8	20240314	205800	63784955	4470	4470	4470	4470	0
9	20240314	205700	63784955	4470	4470	4470	4470	0
10	20240314	205600	63784955	4470	4470	4470	4470	0
11	20240314	205500	63784955	4470	4470	4470	4470	0
12	20240314	205400	63784955	4470	4470	4470	4470	0
13	20240314	205300	63784955	4470	4470	4470	4470	0
14	20240314	205200	63784955	4470	4470	4470	4470	0
15	20240314	205100	63784955	4470	4470	4470	4470	0
16	20240314	205000	63784955	4470	4470	4470	4470	0
17	20240314	204900	63784955	4470	4470	4470	4470	0
18	20240314	204800	63784955	4470	4470	4470	4470	0
19	20240314	204700	63784955	4470	4470	4470	4470	0
20	20240314	204600	63784955	4470	4470	4470	4470	0
21	20240314	204500	63784955	4470	4470	4470	4470	0
22	20240314	204400	63784955	4470	4470	4470	4470	0
23	20240314	204300	63784955	4470	4470	4470	4470	0
24	20240314	204200	63784955	4470	4470	4470	4470	0
25	20240314	204100	63784955	4470	4470	4470	4470	0
26	20240314	204000	63784955	4470	4470	4470	4470	0
27	20240314	203900	63784955	4470	4470	4470	4470	0
28	20240314	203800	63784955	4470	4470	4470	4470	0
29	20240314	203700	63784955	4470	4470	4470	4470	0
30	20240314	203600	63784955	4470	4470	4470	4470	0
31	20240314	203500	63784955	4470	4470	4470	4470	0
32	20240314	203400	63784955	4470	4470	4470	4470	300
33	20240314	203300	63784955	4470	4470	4470	4470	0
34	20240314	203200	63784955	4470	4470	4470	4470	0
35	20240314	203100	63784955	4470	4470	4470	4470	0
36	20240314	203000	63784955	4470	4470	4470	4470	0
37	20240314	202900	63784955	4470	4470	4470	4470	0
38	20240314	202800	63784955	4470	4470	4470	4470	0
39	20240314	202700	63784955	4470	4470	4470	4470	0
40	20240314	202600	63784955	4470	4470	4470	4470	0
41	20240314	202500	63784955	4470	4470	4470	4470	0
42	20240314	202400	63784955	4470	4470	4470	4470	0
43	20240314	202300	63784955	4470	4470	4470	4470	0
44	20240314	202200	63784955	4470	4470	4470	4470	0
45	20240314	202100	63784955	4470	4470	4470	4470	0
46	20240314	202000	63784955	4470	4470	4470	4470	0
47	20240314	201900	63784955	4470	4470	4470	4470	0
48	20240314	201800	63784955	4470	4470	4470	4470	0
49	20240314	201700	63784955	4470	4470	4470	4470	0
50	20240314	201600	63784955	4470	4470	4470	4470	0
51	20240314	201500	63784955	4470	4470	4470	4470	0
52	20240314	201400	63784955	4470	4470	4470	4470	0
53	20240314	201300	63784955	4470	4470	4470	4470	0
54	20240314	201200	63784955	4470	4470	4470	4470	0
55	20240314	201100	63784955	4470	4470	4470	4470	0
56	20240314	201000	63784955	4470	4470	4470	4470	0
57	20240314	200900	63784955	4470	4470	4470	4470	0
58	20240314	200800	63784955	4470	4470	4470	4470	0
59	20240314	200700	63784955	4470	4470	4470	4470	0
60	20240314	200600	63784955	4470	4470	4470	4470	0
61	20240314	200500	63784955	4470	4470	4470	4470	0
62	20240314	200400	63784955	4470	4470	4470	4470	300
63	20240314	200300	63784955	4470	4470	4470	4470	0
64	20240314	200200	63784955	4470	4470	4470	4470	0
65	20240314	200100	63784955	4470	4470	4470	4470	0
66	20240314	200000	63784955	4470	4470	4470	4470	0
67	20240314	195900	63784955	4470	4470	4470	4470	0
68	20240314	195800	63784955	4470	4470	4470	4470	0
69	20240314	195700	63784955	4470	4470	4470	4470	0
70	20240314	195600	63784955	4470	4470	4470	4470	0
71	20240314	195500	63784955	4470	4470	4470	4470	0
72	20240314	195400	63784955	4470	4470	4470	4470	0
73	20240314	195300	63784955	4470	4470	4470	4470	0
74	20240314	195200	63784955	4470	4470	4470	4470	0
75	20240314	195100	63784955	4470	4470	4470	4470	0
76	20240314	195000	63784955	4470	4470	4470	4470	0
77	20240314	194900	63784955	4470	4470	4470	4470	0
78	20240314	194800	63784955	4470	4470	4470	4470	0
79	20240314	194700	63784955	4470	4470	4470	4470	0
80	20240314	194600	63784955	4470	4470	4470	4470	0
81	20240314	194500	63784955	4470	4470	4470	4470	0
82	20240314	194400	63784955	4470	4470	4470	4470	0
83	20240314	194300	63784955	4470	4470	4470	4470	0
84	20240314	194200	63784955	4470	4470	4470	4470	0
85	20240314	194100	63784955	4470	4470	4470	4470	0
86	20240314	194000	63784955	4470	4470	4470	4470	0
87	20240314	193900	63784955	4470	4470	4470	4470	0
88	20240314	193800	63784955	4470	4470	4470	4470	0
89	20240314	193700	63784955	4470	4470	4470	4470	0
90	20240314	193600	63784955	4470	4470	4470	4470	0
91	20240314	193500	63784955	4470	4470	4470	4470	0
92	20240314	193400	63784955	4470	4470	4470	4470	300
93	20240314	193300	63784955	4470	4470	4470	4470	0
94	20240314	193200	63784955	4470	4470	4470	4470	0
95	20240314	193100	63784955	4470	4470	4470	4470	0
96	20240314	193000	63784955	4470	4470	4470	4470	0
97	20240314	192900	63784955	4470	4470	4470	4470	0
98	20240314	192800	63784955	4470	4470	4470	4470	0
99	20240314	192700	63784955	4470	4470	4470	4470	0
100	20240314	192600	63784955	4470	4470	4470	4470	0
101	20240314	192500	63784955	4470	4470	4470	4470	0
102	20240314	192400	63784955	4470	4470	4470	4470	0
103	20240314	192300	63784955	4470	4470	4470	4470	0
104	20240314	192200	63784955	4470	4470	4470	4470	0
105	20240314	192100	63784955	4470	4470	4470	4470	0
106	20240314	192000	63784955	4470	4470	4470	4470	0
107	20240314	191900	63784955	4470	4470	4470	4470	0
108	20240314	191800	63784955	4470	4470	4470	4470	0
109	20240314	191700	63784955	4470	4470	4470	4470	0
110	20240314	191600	63784955	4470	4470	4470	4470	0
111	20240314	191500	63784955	4470	4470	4470	4470	0
112	20240314	191400	63784955	4470	4470	4470	4470	0
113	20240314	191300	63784955	4470	4470	4470	4470	0
114	20240314	191200	63784955	4470	4470	4470	4470	0
115	20240314	191100	63784955	4470	4470	4470	4470	0
116	20240314	191000	63784955	4470	4470	4470	4470	0
117	20240314	190900	63784955	4470	4470	4470	4470	0
118	20240314	190800	63784955	4470	4470	4470	4470	0
119	20240314	190700	63784955	4470	4470	4470	4470	0
120	20240314	190600	63784955	4470	4470	4470	4470	0
121	20240314	190500	63784955	4470	4470	4470	4470	0
122	20240314	190400	63784955	4470	4470	4470	4470	300
123	20240314	190300	63784955	4470	4470	4470	4470	0
124	20240314	190200	63784955	4470	4470	4470	4470	0
125	20240314	190100	63784955	4470	4470	4470	4470	0
126	20240314	190000	63784955	4470	4470	4470	4470	0
127	20240314	185900	63784955	4470	4470	4470	4470	0
128	20240314	185800	63784955	4470	4470	4470	4470	0
129	20240314	185700	63784955	4470	4470	4470	4470	0
130	20240314	185600	63784955	4470	4470	4470	4470	0
131	20240314	185500	63784955	4470	4470	4470	4470	0
132	20240314	185400	63784955	4470	4470	4470	4470	0
133	20240314	185300	63784955	4470	4470	4470	4470	0
134	20240314	185200	63784955	4470	4470	4470	4470	0
135	20240314	185100	63784955	4470	4470	4470	4470	0
136	20240314	185000	63784955	4470	4470	4470	4470	0
137	20240314	184900	63784955	4470	4470	4470	4470	0
138	20240314	184800	63784955	4470	4470	4470	4470	0
139	20240314	184700	63784955	4470	4470	4470	4470	0
140	20240314	184600	63784955	4470	4470	4470	4470	0
141	20240314	184500	63784955	4470	4470	4470	4470	0
142	20240314	184400	63784955	4470	4470	4470	4470	0
143	20240314	184300	63784955	4470	4470	4470	4470	0
144	20240314	184200	63784955	4470	4470	4470	4470	0
145	20240314	184100	63784955	4470	4470	4470	4470	0
146	20240314	184000	63784955	4470	4470	4470	4470	0
147	20240314	183900	63784955	4470	4470	4470	4470	0
148	20240314	183800	63784955	4470	4470	4470	4470	0
149	20240314	183700	63784955	4470	4470	4470	4470	0
150	20240314	183600	63784955	4470	4470	4470	4470	0
151	20240314	183500	63784955	4470	4470	4470	4470	0
152	20240314	183400	63784955	4470	4470	4470	4470	300
153	20240314	183300	63784955	4470	4470	4470	4470	0
154	20240314	183200	63784955	4470	4470	4470	4470	0
155	20240314	183100	63784955	4470	4470	4470	4470	0
156	20240314	183000	63784955	4470	4470	4470	4470	0
157	20240314	182900	63784955	4470	4470	4470	4470	0
158	20240314	182800	63784955	4470	4470	4470	4470	0
159	20240314	182700	63784955	4470	4470	4470	4470	0
160	20240314	182600	63784955	4470	4470	4470	4470	0
161	20240314	182500	63784955	4470	4470	4470	4470	0
162	20240314	182400	63784955	4470	4470	4470	4470	0
163	20240314	182300	63784955	4470	4470	4470	4470	0
164	20240314	182200	63784955	4470	4470	4470	4470	0
165	20240314	182100	63784955	4470	4470	4470	4470	0
166	20240314	182000	63784955	4470	4470	4470	4470	0
167	20240314	181900	63784955	4470	4470	4470	4470	0
168	20240314	181800	63784955	4470	4470	4470	4470	0
169	20240314	181700	63784955	4470	4470	4470	4470	0
170	20240314	181600	63784955	4470	4470	4470	4470	0
171	20240314	181500	63784955	4470	4470	4470	4470	0
172	20240314	181400	63784955	4470	4470	4470	4470	0
173	20240314	181300	63784955	4470	4470	4470	4470	0
174	20240314	181200	63784955	4470	4470	4470	4470	0
175	20240314	181100	63784955	4470	4470	4470	4470	0
176	20240314	181000	63784955	4470	4470	4470	4470	0
177	20240314	180900	63784955	4470	4470	4470	4470	0
178	20240314	180800	63784955	4470	4470	4470	4470	0
179	20240314	180700	63784955	4470	4470	4470	4470	0
180	20240314	180600	63784955	4470	4470	4470	4470	0
181	20240314	180500	63784955	4470	4470	4470	4470	0
182	20240314	180400	63784955	4470	4470	4470	4470	300
183	20240314	180300	63784955	4470	4470	4470	4470	0
184	20240314	180200	63784955	4470	4470	4470	4470	0
185	20240314	180100	63784955	4470	4470	4470	4470	0
186	20240314	180000	63784955	4470	4470	4470	4470	0
187	20240314	175900	63784955	4470	4470	4470	4470	0
188	20240314	175800	63784955	4470	4470	4470	4470	0
189	20240314	175700	63784955	4470	4470	4470	4470	0
190	20240314	175600	63784955	4470	4470	4470	4470	0
191	20240314	175500	63784955	4470	4470	4470	4470	0
192	20240314	175400	63784955	4470	4470	4470	4470	0
193	20240314	175300	63784955	4470	4470	4470	4470	0
194	20240314	175200	63784955	4470	4470	4470	4470	0
195	20240314	175100	63784955	4470	4470	4470	4470	0
196	20240314	175000	63784955	4470	4470	4470	4470	0
197	20240314	174900	63784955	4470	4470	4470	4470	0
198	20240314	174800	63784955	4470	4470	4470	4470	0
199	20240314	174700	63784955	4470	4470	4470	4470	0
200	20240314	174600	63784955	4470	4470	4470	4470	0
201	20240314	174500	63784955	4470	4470	4470	4470	0
202	20240314	174400	63784955	4470	4470	4470	4470	0
203	20240314	174300	63784955	4470	4470	4470	4470	0
204	20240314	174200	63784955	4470	4470	4470	4470	0
205	20240314	174100	63784955	4470	4470	4470	4470	0
206	20240314	174000	63784955	4470	4470	4470	4470	0
207	20240314	173900	63784955	4470	4470	4470	4470	0
208	20240314	173800	63784955	4470	4470	4470	4470	0
209	20240314	173700	63784955	4470	4470	4470	4470	0
210	20240314	173600	63784955	4470	4470	4470	4470	0
211	20240314	173500	63784955	4470	4470	4470	4470	0
212	20240314	173400	63784955	4470	4470	4470	4470	300
213	20240314	173300	63784955	4470	4470	4470	4470	0
214	20240314	173200	63784955	4470	4470	4470	4470	0
215	20240314	173100	63784955	4470	4470	4470	4470	0
216	20240314	173000	63784955	4470	4470	4470	4470	0
217	20240314	172900	63784955	4470	4470	4470	4470	0
218	20240314	172800	63784955	4470	4470	4470	4470	0
219	20240314	172700	63784955	4470	4470	4470	4470	0
220	20240314	172600	63784955	4470	4470	4470	4470	0
221	20240314	172500	63784955	4470	4470	4470	4470	0
222	20240314	172400	63784955	4470	4470	4470	4470	0
223	20240314	172300	63784955	4470	4470	4470	4470	0
224	20240314	172200	63784955	4470	4470	4470	4470	0
225	20240314	172100	63784955	4470	4470	4470	4470	0
226	20240314	172000	63784955	4470	4470	4470	4470	0
227	20240314	171900	63784955	4470	4470	4470	4470	0
228	20240314	171800	63784955	4470	4470	4470	4470	0
229	20240314	171700	63784955	4470	4470	4470	4470	0
230	20240314	171600	63784955	4470	4470	4470	4470	0
231	20240314	171500	63784955	4470	4470	4470	4470	0
232	20240314	171400	63784955	4470	4470	4470	4470	0
233	20240314	171300	63784955	4470	4470	4470	4470	0
234	20240314	171200	63784955	4470	4470	4470	4470	0
235	20240314	171100	63784955	4470	4470	4470	4470	0
236	20240314	171000	63784955	4470	4470	4470	4470	0
237	20240314	170900	63784955	4470	4470	4470	4470	0
238	20240314	170800	63784955	4470	4470	4470	4470	0
239	20240314	170700	63784955	4470	4470	4470	4470	0
240	20240314	170600	63784955	4470	4470	4470	4470	0
241	20240314	170500	63784955	4470	4470	4470	4470	0
242	20240314	170400	63784955	4470	4470	4470	4470	300
243	20240314	170300	63784955	4470	4470	4470	4470	0
244	20240314	170200	63784955	4470	4470	4470	4470	0
245	20240314	170100	63784955	4470	4470	4470	4470	0
246	20240314	170000	63784955	4470	4470	4470	4470	0
247	20240314	165900	63784955	4470	4470	4470	4470	0
248	20240314	165800	63784955	4470	4470	4470	4470	0
249	20240314	165700	63784955	4470	4470	4470	4470	0
250	20240314	165600	63784955	4470	4470	4470	4470	0
251	20240314	165500	63784955	4470	4470	4470	4470	0
252	20240314	165400	63784955	4470	4470	4470	4470	0
253	20240314	165300	63784955	4470	4470	4470	4470	0
254	20240314	165200	63784955	4470	4470	4470	4470	0
255	20240314	165100	63784955	4470	4470	4470	4470	0
256	20240314	165000	63784955	4470	4470	4470	4470	0
257	20240314	164900	63784955	4470	4470	4470	4470	0
258	20240314	164800	63784955	4470	4470	4470	4470	0
259	20240314	164700	63784955	4470	4470	4470	4470	0
260	20240314	164600	63784955	4470	4470	4470	4470	0
261	20240314	164500	63784955	4470	4470	4470	4470	0
262	20240314	164400	63784955	4470	4470	4470	4470	0
263	20240314	164300	63784955	4470	4470	4470	4470	0
264	20240314	164200	63784955	4470	4470	4470	4470	0
265	20240314	164100	63784955	4470	4470	4470	4470	0
266	20240314	164000	63784955	4470	4470	4470	4470	0
267	20240314	163900	63784955	4470	4470	4470	4470	0
268	20240314	163800	63784955	4470	4470	4470	4470	0
269	20240314	163700	63784955	4470	4470	4470	4470	0
270	20240314	163600	63784955	4470	4470	4470	4470	0
271	20240314	163500	63784955	4470	4470	4470	4470	0
272	20240314	163400	63784955	4470	4470	4470	4470	300
273	20240314	163300	63784955	4470	4470	4470	4470	0
274	20240314	163200	63784955	4470	4470	4470	4470	0
275	20240314	163100	63784955	4470	4470	4470	4470	0
276	20240314	163000	63784955	4470	4470	4470	4470	0
277	20240314	162900	63784955	4470	4470	4470	4470	0
278	20240314	162800	63784955	4470	4470	4470	4470	0
279	20240314	162700	63784955	4470	4470	4470	4470	0
280	20240314	162600	63784955	4470	4470	4470	4470	0
281	20240314	162500	63784955	4470	4470	4470	4470	0
282	20240314	162400	63784955	4470	4470	4470	4470	0
283	20240314	162300	63784955	4470	4470	4470	4470	0
284	20240314	162200	63784955	4470	4470	4470	4470	0
285	20240314	162100	63784955	4470	4470	4470	4470	0
286	20240314	162000	63784955	4470	4470	4470	4470	0
287	20240314	161900	63784955	4470	4470	4470	4470	0
288	20240314	161800	63784955	4470	4470	4470	4470	0
289	20240314	161700	63784955	4470	4470	4470	4470	0
290	20240314	161600	63784955	4470	4470	4470	4470	0
291	20240314	161500	63784955	4470	4470	4470	4470	0
292	20240314	161400	63784955	4470	4470	4470	4470	0
293	20240314	161300	63784955	4470	4470	4470	4470	0
294	20240314	161200	63784955	4470	4470	4470	4470	0
295	20240314	161100	63784955	4470	4470	4470	4470	0
296	20240314	161000	63784955	4470	4470	4470	4470	0
297	20240314	160900	63784955	4470	4470	4470	4470	0
298	20240314	160800	63784955	4470	4470	4470	4470	0
299	20240314	160700	63784955	4470	4470	4470	4470	0
300	20240314	160600	63784955	4470	4470	4470	4470	0
301	20240314	160500	63784955	4470	4470	4470	4470	0
302	20240314	160400	63784955	4470	4470	4470	4470	300
303	20240314	160300	63784955	4470	4470	4470	4470	0
304	20240314	160200	63784955	4470	4470	4470	4470	0
305	20240314	160100	63784955	4470	4470	4470	4470	0
306	20240314	160000	63784955	4470	4470	4470	4470	0
307	20240314	155900	63784955	4470	4470	4470	4470	0
308	20240314	155800	63784955	4470	4470	4470	4470	0
309	20240314	155700	63784955	4470	4470	4470	4470	0
310	20240314	155600	63784955	4470	4470	4470	4470	0
311	20240314	155500	63784955	4470	4470	4470	4470	0
312	20240314	155400	63784955	4470	4470	4470	4470	0
313	20240314	155300	63784955	4470	4470	4470	4470	0
314	20240314	155200	63784955	4470	4470	4470	4470	0
315	20240314	155100	63784955	4470	4470	4470	4470	0
316	20240314	155000	63784955	4470	4470	4470	4470	0
317	20240314	154900	63784955	4470	4470	4470	4470	0
318	20240314	154800	63784955	4470	4470	4470	4470	0
319	20240314	154700	63784955	4470	4470	4470	4470	0
320	20240314	154600	63784955	4470	4470	4470	4470	0
321	20240314	154500	63784955	4470	4470	4470	4470	0
322	20240314	154400	63784955	4470	4470	4470	4470	0
323	20240314	154300	63784955	4470	4470	4470	4470	0
324	20240314	154200	63784955	4470	4470	4470	4470	0
325	20240314	154100	63784955	4470	4470	4470	4470	0
326	20240314	154000	63784955	4470	4470	4470	4470	0
327	20240314	153900	63784955	4470	4470	4470	4470	0
328	20240314	153800	63784955	4470	4470	4470	4470	0
329	20240314	153700	63784955	4470	4470	4470	4470	0
330	20240314	153600	63784955	4470	4470	4470	4470	0
331	20240314	153500	63784955	4470	4470	4470	4470	0
332	20240314	153400	63784955	4470	4470	4470	4470	300
333	20240314	153300	63784955	4470	4470	4470	4470	0
334	20240314	153200	63784955	4470	4470	4470	4470	0
335	20240314	153100	63784955	4470	4470	4470	4470	0
336	20240314	153000	63784955	4470	4470	4470	4470	300
337	20240314	152900	62443955	4470	4470	4470	4470	0
338	20240314	152800	62443955	4470	4470	4470	4470	0
339	20240314	152700	62443955	4470	4470	4470	4470	0
340	20240314	152600	62443955	4470	4470	4470	4470	0
341	20240314	152500	62443955	4470	4470	4470	4470	0
342	20240314	152400	62443955	4470	4470	4470	4470	0
343	20240314	152300	62443955	4470	4470	4470	4470	0
344	20240314	152200	62443955	4470	4470	4470	4470	0
345	20240314	152100	62443955	4470	4470	4470	4470	0
346	20240314	152000	62443955	4470	4470	4470	4470	0
347	20240314	151900	62443955	4470	4470	4470	4470	62
348	20240314	151800	62166815	4470	4425	4470	4425	260
349	20240314	151700	61016045	4425	4425	4425	4425	0
350	20240314	151600	61016045	4425	4425	4425	4425	0
351	20240314	151500	61016045	4425	4425	4425	4425	3
352	20240314	151400	61002770	4425	4425	4425	4425	0
353	20240314	151300	61002770	4425	4425	4425	4425	3
354	20240314	151200	60989495	4390	4400	4400	4390	150
355	20240314	151100	60329905	4400	4400	4400	4400	1
356	20240314	151000	60325505	4425	4425	4425	4425	0
357	20240314	150900	60325505	4425	4425	4425	4425	0
358	20240314	150800	60325505	4425	4375	4425	4375	1090
359	20240314	150700	55555430	4370	4370	4370	4370	0
360	20240314	150600	55555430	4370	4370	4370	4370	0
361	20240314	150500	55555430	4370	4370	4370	4370	0
362	20240314	150400	55555430	4370	4370	4370	4370	0
363	20240314	150300	55555430	4370	4370	4370	4370	0
364	20240314	150200	55555430	4370	4370	4370	4370	0
365	20240314	150100	55555430	4370	4370	4370	4370	0
366	20240314	150000	55555430	4370	4370	4370	4370	0
367	20240314	145900	55555430	4370	4370	4370	4370	0
368	20240314	145800	55555430	4370	4380	4380	4370	559
369	20240314	145700	53108930	4380	4380	4380	4380	0
370	20240314	145600	53108930	4380	4380	4380	4380	0
371	20240314	145500	53108930	4380	4380	4380	4380	0
372	20240314	145400	53108930	4380	4380	4380	4380	0
373	20240314	145300	53108930	4380	4380	4380	4380	0
374	20240314	145200	53108930	4380	4380	4380	4380	0
375	20240314	145100	53108930	4380	4380	4380	4380	0
376	20240314	145000	53108930	4380	4380	4380	4380	0
377	20240314	144900	53108930	4380	4380	4380	4380	0
378	20240314	144800	53108930	4380	4380	4380	4380	0
379	20240314	144700	53108930	4380	4380	4380	4380	0
380	20240314	144600	53108930	4380	4380	4380	4380	0
381	20240314	144500	53108930	4380	4380	4380	4380	0
382	20240314	144400	53108930	4380	4380	4380	4380	0
383	20240314	144300	53108930	4380	4380	4380	4380	0
384	20240314	144200	53108930	4380	4380	4380	4380	0
385	20240314	144100	53108930	4380	4380	4380	4380	0
386	20240314	144000	53108930	4380	4380	4380	4380	0
387	20240314	143900	53108930	4380	4380	4380	4380	200
388	20240314	143800	52232930	4380	4380	4380	4380	0
389	20240314	143700	52232930	4380	4380	4380	4380	0
390	20240314	143600	52232930	4380	4380	4380	4380	0
391	20240314	143500	52232930	4380	4380	4380	4380	0
392	20240314	143400	52232930	4380	4380	4380	4380	0
393	20240314	143300	52232930	4380	4380	4380	4380	0
394	20240314	143200	52232930	4380	4380	4380	4380	0
395	20240314	143100	52232930	4380	4380	4380	4380	0
396	20240314	143000	52232930	4380	4380	4380	4380	0
397	20240314	142900	52232930	4380	4380	4380	4380	0
398	20240314	142800	52232930	4380	4380	4380	4380	0
399	20240314	142700	52232930	4380	4380	4380	4380	0
400	20240314	142600	52232930	4380	4380	4380	4380	4
401	20240314	142500	52215410	4380	4380	4380	4380	0
402	20240314	142400	52215410	4380	4380	4380	4380	0
403	20240314	142300	52215410	4380	4390	4390	4380	94
404	20240314	142200	51803230	4390	4390	4390	4390	0
405	20240314	142100	51803230	4390	4385	4390	4385	26
406	20240314	142000	51689155	4380	4380	4380	4380	0
407	20240314	141900	51689155	4380	4380	4380	4380	0
408	20240314	141800	51689155	4380	4380	4380	4380	0
409	20240314	141700	51689155	4380	4380	4380	4380	0
410	20240314	141600	51689155	4380	4380	4380	4380	0
411	20240314	141500	51689155	4380	4380	4380	4380	0
412	20240314	141400	51689155	4380	4380	4380	4380	0
413	20240314	141300	51689155	4380	4380	4380	4380	0
414	20240314	141200	51689155	4380	4380	4380	4380	0
415	20240314	141100	51689155	4380	4380	4380	4380	0
416	20240314	141000	51689155	4380	4380	4380	4380	0
417	20240314	140900	51689155	4380	4380	4380	4380	6
418	20240314	140800	51662875	4385	4385	4385	4385	0
419	20240314	140700	51662875	4385	4385	4385	4385	0
420	20240314	140600	51662875	4385	4385	4385	4385	0
421	20240314	140500	51662875	4385	4385	4385	4385	0
422	20240314	140400	51662875	4385	4385	4385	4385	0
423	20240314	140300	51662875	4385	4385	4385	4385	0
424	20240314	140200	51662875	4385	4385	4385	4385	0
425	20240314	140100	51662875	4385	4385	4385	4385	0
426	20240314	140000	51662875	4385	4385	4385	4385	0
427	20240314	135900	51662875	4385	4385	4385	4385	5
428	20240314	135800	51640950	4385	4385	4385	4385	19
429	20240314	135700	51557635	4380	4380	4380	4380	0
430	20240314	135600	51557635	4380	4380	4380	4380	0
431	20240314	135500	51557635	4380	4380	4380	4380	3
432	20240314	135400	51544495	4380	4380	4380	4380	3
433	20240314	135300	51531355	4380	4385	4385	4380	101
434	20240314	135200	51088485	4385	4385	4385	4385	0
435	20240314	135100	51088485	4385	4385	4385	4385	2
436	20240314	135000	51079715	4385	4385	4385	4385	1
437	20240314	134900	51075330	4385	4385	4385	4385	53
438	20240314	134800	50842925	4385	4385	4385	4385	0
439	20240314	134700	50842925	4385	4385	4385	4385	0
440	20240314	134600	50842925	4385	4385	4385	4385	0
441	20240314	134500	50842925	4385	4385	4385	4385	0
442	20240314	134400	50842925	4385	4385	4385	4385	0
443	20240314	134300	50842925	4385	4385	4385	4385	0
444	20240314	134200	50842925	4385	4385	4385	4385	0
445	20240314	134100	50842925	4385	4385	4385	4385	0
446	20240314	134000	50842925	4385	4385	4385	4385	0
447	20240314	133900	50842925	4385	4385	4385	4385	0
448	20240314	133800	50842925	4385	4385	4385	4385	0
449	20240314	133700	50842925	4385	4385	4385	4385	0
450	20240314	133600	50842925	4385	4385	4385	4385	0
451	20240314	133500	50842925	4385	4385	4385	4385	0
452	20240314	133400	50842925	4385	4385	4385	4385	0
453	20240314	133300	50842925	4385	4385	4385	4385	0
454	20240314	133200	50842925	4385	4385	4385	4385	10
455	20240314	133100	50799075	4385	4385	4385	4385	0
456	20240314	133000	50799075	4385	4385	4385	4385	10
457	20240314	132900	50755225	4385	4385	4385	4385	0
458	20240314	132800	50755225	4385	4385	4385	4385	0
459	20240314	132700	50755225	4385	4385	4385	4385	0
460	20240314	132600	50755225	4385	4385	4385	4385	0
461	20240314	132500	50755225	4385	4385	4385	4385	0
462	20240314	132400	50755225	4385	4385	4385	4385	0
463	20240314	132300	50755225	4385	4385	4385	4385	0
464	20240314	132200	50755225	4385	4385	4385	4385	0
465	20240314	132100	50755225	4385	4385	4385	4385	0
466	20240314	132000	50755225	4385	4385	4385	4385	0
467	20240314	131900	50755225	4385	4385	4385	4385	0
468	20240314	131800	50755225	4385	4385	4385	4385	0
469	20240314	131700	50755225	4385	4385	4385	4385	0
470	20240314	131600	50755225	4385	4385	4385	4385	0
471	20240314	131500	50755225	4385	4385	4385	4385	0
472	20240314	131400	50755225	4385	4385	4385	4385	0
473	20240314	131300	50755225	4385	4385	4385	4385	4
474	20240314	131200	50737685	4380	4380	4380	4380	0
475	20240314	131100	50737685	4380	4380	4380	4380	0
476	20240314	131000	50737685	4380	4380	4380	4380	0
477	20240314	130900	50737685	4380	4380	4380	4380	0
478	20240314	130800	50737685	4380	4380	4380	4380	204
479	20240314	130700	49844165	4380	4380	4380	4380	25
480	20240314	130600	49734665	4380	4380	4380	4380	1
481	20240314	130500	49730285	4370	4370	4370	4370	0
482	20240314	130400	49730285	4370	4370	4370	4370	0
483	20240314	130300	49730285	4370	4370	4370	4370	0
484	20240314	130200	49730285	4370	4370	4370	4370	0
485	20240314	130100	49730285	4370	4370	4370	4370	0
486	20240314	130000	49730285	4370	4370	4370	4370	0
487	20240314	125900	49730285	4370	4370	4370	4370	0
488	20240314	125800	49730285	4370	4370	4370	4370	0
489	20240314	125700	49730285	4370	4370	4370	4370	0
490	20240314	125600	49730285	4370	4370	4370	4370	1
491	20240314	125500	49725915	4365	4365	4365	4365	0
492	20240314	125400	49725915	4365	4365	4365	4365	0
493	20240314	125300	49725915	4365	4380	4380	4365	1894
494	20240314	125200	41443720	4385	4390	4390	4385	563
495	20240314	125100	38974945	4390	4390	4390	4390	0
496	20240314	125000	38974945	4390	4390	4395	4390	2321
497	20240314	124900	28785605	4390	4420	4420	4390	1785
498	20240314	124800	20947685	4475	4475	4475	4475	0
499	20240314	124700	20947685	4475	4475	4475	4475	0
500	20240314	124600	20947685	4475	4475	4475	4475	0
501	20240314	124500	20947685	4475	4475	4475	4475	0
502	20240314	124400	20947685	4475	4475	4475	4475	0
503	20240314	124300	20947685	4475	4475	4475	4475	0
504	20240314	124200	20947685	4475	4475	4475	4475	0
505	20240314	124100	20947685	4475	4475	4475	4475	0
506	20240314	124000	20947685	4475	4475	4475	4475	0
507	20240314	123900	20947685	4475	4475	4475	4475	0
508	20240314	123800	20947685	4475	4475	4475	4475	0
509	20240314	123700	20947685	4475	4475	4475	4475	0
510	20240314	123600	20947685	4475	4475	4475	4475	0
511	20240314	123500	20947685	4475	4475	4475	4475	0
512	20240314	123400	20947685	4475	4475	4475	4475	0
513	20240314	123300	20947685	4475	4475	4475	4475	0
514	20240314	123200	20947685	4475	4475	4475	4475	0
515	20240314	123100	20947685	4475	4475	4475	4475	0
516	20240314	123000	20947685	4475	4475	4475	4475	0
517	20240314	122900	20947685	4475	4475	4475	4475	0
518	20240314	122800	20947685	4475	4475	4475	4475	0
519	20240314	122700	20947685	4475	4475	4475	4475	0
520	20240314	122600	20947685	4475	4475	4475	4475	0
521	20240314	122500	20947685	4475	4475	4475	4475	0
522	20240314	122400	20947685	4475	4475	4475	4475	0
523	20240314	122300	20947685	4475	4475	4475	4475	0
524	20240314	122200	20947685	4475	4475	4475	4475	0
525	20240314	122100	20947685	4475	4475	4475	4475	0
526	20240314	122000	20947685	4475	4475	4475	4475	0
527	20240314	121900	20947685	4475	4475	4475	4475	0
528	20240314	121800	20947685	4475	4475	4475	4475	0
529	20240314	121700	20947685	4475	4475	4475	4475	0
530	20240314	121600	20947685	4475	4475	4475	4475	0
531	20240314	121500	20947685	4475	4475	4475	4475	0
532	20240314	121400	20947685	4475	4475	4475	4475	0
533	20240314	121300	20947685	4475	4475	4475	4475	0
534	20240314	121200	20947685	4475	4475	4475	4475	0
535	20240314	121100	20947685	4475	4475	4475	4475	0
536	20240314	121000	20947685	4475	4475	4475	4475	0
537	20240314	120900	20947685	4475	4475	4475	4475	0
538	20240314	120800	20947685	4475	4475	4475	4475	0
539	20240314	120700	20947685	4475	4475	4475	4475	0
540	20240314	120600	20947685	4475	4475	4475	4475	0
541	20240314	120500	20947685	4475	4475	4475	4475	0
542	20240314	120400	20947685	4475	4475	4475	4475	0
543	20240314	120300	20947685	4475	4475	4475	4475	0
544	20240314	120200	20947685	4475	4475	4475	4475	0
545	20240314	120100	20947685	4475	4475	4475	4475	0
546	20240314	120000	20947685	4475	4475	4475	4475	0
547	20240314	115900	20947685	4475	4475	4475	4475	0
548	20240314	115800	20947685	4475	4475	4475	4475	0
549	20240314	115700	20947685	4475	4475	4475	4475	0
550	20240314	115600	20947685	4475	4475	4475	4475	0
551	20240314	115500	20947685	4475	4475	4475	4475	0
552	20240314	115400	20947685	4475	4475	4475	4475	0
553	20240314	115300	20947685	4475	4475	4475	4475	0
554	20240314	115200	20947685	4475	4475	4475	4475	0
555	20240314	115100	20947685	4475	4475	4475	4475	0
556	20240314	115000	20947685	4475	4475	4475	4475	0
557	20240314	114900	20947685	4475	4475	4475	4475	0
558	20240314	114800	20947685	4475	4475	4475	4475	0
559	20240314	114700	20947685	4475	4475	4475	4475	0
560	20240314	114600	20947685	4475	4465	4475	4465	29
561	20240314	114500	20818070	4405	4430	4430	4405	96
562	20240314	114400	20393850	4475	4475	4475	4475	0
563	20240314	114300	20393850	4475	4475	4475	4475	0
564	20240314	114200	20393850	4475	4475	4475	4475	0
565	20240314	114100	20393850	4475	4475	4475	4475	0
566	20240314	114000	20393850	4475	4475	4475	4475	0
567	20240314	113900	20393850	4475	4475	4475	4475	0
568	20240314	113800	20393850	4475	4475	4475	4475	0
569	20240314	113700	20393850	4475	4475	4475	4475	0
570	20240314	113600	20393850	4475	4475	4475	4475	0
571	20240314	113500	20393850	4475	4475	4475	4475	0
572	20240314	113400	20393850	4475	4475	4475	4475	0
573	20240314	113300	20393850	4475	4475	4475	4475	0
574	20240314	113200	20393850	4475	4475	4475	4475	0
575	20240314	113100	20393850	4475	4475	4475	4475	0
576	20240314	113000	20393850	4475	4475	4475	4475	0
577	20240314	112900	20393850	4475	4475	4475	4475	0
578	20240314	112800	20393850	4475	4475	4475	4475	0
579	20240314	112700	20393850	4475	4475	4475	4475	0
580	20240314	112600	20393850	4475	4475	4475	4475	0
581	20240314	112500	20393850	4475	4475	4475	4475	0
582	20240314	112400	20393850	4475	4475	4475	4475	0
583	20240314	112300	20393850	4475	4475	4475	4475	0
584	20240314	112200	20393850	4475	4475	4475	4475	0
585	20240314	112100	20393850	4475	4475	4475	4475	0
586	20240314	112000	20393850	4475	4475	4475	4475	0
587	20240314	111900	20393850	4475	4475	4475	4475	0
588	20240314	111800	20393850	4475	4475	4475	4475	0
589	20240314	111700	20393850	4475	4475	4475	4475	0
590	20240314	111600	20393850	4475	4475	4475	4475	0
591	20240314	111500	20393850	4475	4475	4475	4475	0
592	20240314	111400	20393850	4475	4475	4475	4475	0
593	20240314	111300	20393850	4475	4475	4475	4475	0
594	20240314	111200	20393850	4475	4475	4475	4475	0
595	20240314	111100	20393850	4475	4475	4475	4475	0
596	20240314	111000	20393850	4475	4475	4475	4475	0
597	20240314	110900	20393850	4475	4475	4475	4475	0
598	20240314	110800	20393850	4475	4475	4475	4475	0
599	20240314	110700	20393850	4475	4475	4475	4475	0
600	20240314	110600	20393850	4475	4470	4475	4470	27
601	20240314	110500	20273145	4430	4430	4430	4430	2
602	20240314	110400	20264285	4475	4475	4475	4475	0
603	20240314	110300	20264285	4475	4475	4475	4475	0
604	20240314	110200	20264285	4475	4475	4475	4475	0
605	20240314	110100	20264285	4475	4435	4475	4435	212
606	20240314	110000	19322565	4435	4435	4435	4435	0
607	20240314	105900	19322565	4435	4435	4435	4435	0
608	20240314	105800	19322565	4435	4435	4435	4435	23
609	20240314	105700	19220560	4435	4435	4435	4435	0
610	20240314	105600	19220560	4435	4435	4435	4435	0
611	20240314	105500	19220560	4435	4430	4435	4430	203
612	20240314	105400	18321195	4430	4430	4430	4430	0
613	20240314	105300	18321195	4430	4430	4430	4430	0
614	20240314	105200	18321195	4430	4430	4430	4430	0
615	20240314	105100	18321195	4430	4430	4430	4430	0
616	20240314	105000	18321195	4430	4430	4430	4430	49
617	20240314	104900	18104125	4430	4430	4430	4430	0
618	20240314	104800	18104125	4430	4430	4430	4430	0
619	20240314	104700	18104125	4430	4430	4430	4430	2
620	20240314	104600	18095265	4430	4430	4430	4430	0
621	20240314	104500	18095265	4430	4430	4430	4430	0
622	20240314	104400	18095265	4430	4430	4430	4430	0
623	20240314	104300	18095265	4430	4430	4430	4430	0
624	20240314	104200	18095265	4430	4430	4430	4430	0
625	20240314	104100	18095265	4430	4430	4430	4430	0
626	20240314	104000	18095265	4430	4430	4430	4430	0
627	20240314	103900	18095265	4430	4430	4430	4430	0
628	20240314	103800	18095265	4430	4430	4430	4430	0
629	20240314	103700	18095265	4430	4430	4430	4430	0
630	20240314	103600	18095265	4430	4400	4430	4395	155
631	20240314	103500	17411340	4425	4425	4425	4425	0
632	20240314	103400	17411340	4425	4395	4425	4395	72
633	20240314	103300	17093580	4425	4410	4425	4410	52
634	20240314	103200	16864215	4395	4405	4405	4395	300
635	20240314	103100	15545705	4435	4435	4435	4435	0
636	20240314	103000	15545705	4435	4435	4435	4435	0
637	20240314	102900	15545705	4435	4405	4435	4395	507
638	20240314	102800	13315425	4440	4440	4440	4440	0
639	20240314	102700	13315425	4440	4440	4440	4440	0
640	20240314	102600	13315425	4440	4440	4440	4440	0
641	20240314	102500	13315425	4440	4440	4440	4440	0
642	20240314	102400	13315425	4440	4440	4440	4440	0
643	20240314	102300	13315425	4440	4440	4440	4440	0
644	20240314	102200	13315425	4440	4440	4440	4440	0
645	20240314	102100	13315425	4440	4440	4440	4440	0
646	20240314	102000	13315425	4440	4440	4440	4440	0
647	20240314	101900	13315425	4440	4440	4440	4440	0
648	20240314	101800	13315425	4440	4440	4440	4440	0
649	20240314	101700	13315425	4440	4440	4440	4440	0
650	20240314	101600	13315425	4440	4430	4440	4430	39
651	20240314	101500	13142605	4430	4430	4430	4430	0
652	20240314	101400	13142605	4430	4430	4430	4430	0
653	20240314	101300	13142605	4430	4430	4430	4430	0
654	20240314	101200	13142605	4430	4430	4430	4430	0
655	20240314	101100	13142605	4430	4430	4430	4430	0
656	20240314	101000	13142605	4430	4430	4430	4430	0
657	20240314	100900	13142605	4430	4430	4430	4430	0
658	20240314	100800	13142605	4430	4430	4430	4430	0
659	20240314	100700	13142605	4430	4430	4430	4430	0
660	20240314	100600	13142605	4430	4430	4430	4430	0
661	20240314	100500	13142605	4430	4430	4430	4430	0
662	20240314	100400	13142605	4430	4430	4430	4430	0
663	20240314	100300	13142605	4430	4430	4430	4430	0
664	20240314	100200	13142605	4430	4430	4430	4430	165
665	20240314	100100	12411655	4430	4430	4430	4430	0
666	20240314	100000	12411655	4430	4430	4430	4430	0
667	20240314	095900	12411655	4430	4430	4430	4430	0
668	20240314	095800	12411655	4430	4430	4430	4430	0
669	20240314	095700	12411655	4430	4430	4430	4430	0
670	20240314	095600	12411655	4430	4430	4430	4430	0
671	20240314	095500	12411655	4430	4430	4430	4430	0
672	20240314	095400	12411655	4430	4430	4430	4430	0
673	20240314	095300	12411655	4430	4430	4430	4430	0
674	20240314	095200	12411655	4430	4430	4430	4430	0
675	20240314	095100	12411655	4430	4430	4430	4430	0
676	20240314	095000	12411655	4430	4430	4430	4430	1
677	20240314	094900	12407225	4430	4430	4430	4430	0
678	20240314	094800	12407225	4430	4430	4430	4430	0
679	20240314	094700	12407225	4430	4430	4430	4430	0
680	20240314	094600	12407225	4430	4430	4430	4430	0
681	20240314	094500	12407225	4430	4430	4430	4430	0
682	20240314	094400	12407225	4430	4430	4430	4430	0
683	20240314	094300	12407225	4430	4430	4430	4430	0
684	20240314	094200	12407225	4430	4430	4430	4430	0
685	20240314	094100	12407225	4430	4430	4430	4430	0
686	20240314	094000	12407225	4430	4430	4430	4430	0
687	20240314	093900	12407225	4430	4430	4430	4430	0
688	20240314	093800	12407225	4430	4430	4430	4430	0
689	20240314	093700	12407225	4430	4430	4430	4430	0
690	20240314	093600	12407225	4430	4430	4430	4430	0
691	20240314	093500	12407225	4430	4430	4430	4430	0
692	20240314	093400	12407225	4430	4430	4430	4430	0
693	20240314	093300	12407225	4430	4430	4430	4430	0
694	20240314	093200	12407225	4430	4430	4430	4430	0
695	20240314	093100	12407225	4430	4420	4430	4420	100
696	20240314	093000	11964730	4425	4405	4425	4400	104
697	20240314	092900	11506430	4405	4410	4410	4405	133
698	20240314	092800	10920415	4405	4405	4405	4405	0
699	20240314	092700	10920415	4405	4405	4405	4405	0
700	20240314	092600	10920415	4405	4405	4405	4405	145
701	20240314	092500	10281690	4430	4430	4430	4430	0
702	20240314	092400	10281690	4430	4430	4430	4430	0
703	20240314	092300	10281690	4430	4405	4430	4405	3
704	20240314	092200	10268425	4405	4405	4405	4405	0
705	20240314	092100	10268425	4405	4415	4415	4405	737
706	20240314	092000	7019895	4415	4430	4430	4415	472
707	20240314	091900	4935140	4450	4450	4450	4450	3
708	20240314	091800	4921790	4480	4480	4480	4480	0
709	20240314	091700	4921790	4480	4480	4480	4480	0
710	20240314	091600	4921790	4480	4480	4480	4480	0
711	20240314	091500	4921790	4480	4480	4480	4480	0
712	20240314	091400	4921790	4480	4480	4480	4480	0
713	20240314	091300	4921790	4480	4480	4480	4480	0
714	20240314	091200	4921790	4480	4480	4480	4480	1
715	20240314	091100	4917310	4480	4475	4480	4475	34
716	20240314	091000	4765095	4480	4465	4480	4465	291
717	20240314	090900	3465390	4430	4440	4440	4430	300
718	20240314	090800	2134860	4465	4465	4465	4465	0
719	20240314	090700	2134860	4465	4435	4465	4435	130
720	20240314	090600	1557990	4395	4395	4395	4395	10
721	20240314	090500	1514040	4435	4435	4435	4435	0
722	20240314	090400	1514040	4435	4435	4435	4435	0
723	20240314	090300	1514040	4435	4410	4435	4410	7
724	20240314	090200	1483145	4390	4390	4390	4390	0
725	20240314	090100	1483145	4390	4390	4390	4390	0
726	20240314	090000	1483145	4390	4415	4415	4390	336