KissMeData/445360/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	213200	11242200	2090	2090	2090	2090	584
3	20240314	213100	11242200	2090	2090	2090	2090	0
4	20240314	213000	11242200	2090	2090	2090	2090	0
5	20240314	212900	11242200	2090	2090	2090	2090	0
6	20240314	212800	11242200	2090	2090	2090	2090	0
7	20240314	212700	11242200	2090	2090	2090	2090	0
8	20240314	212600	11242200	2090	2090	2090	2090	0
9	20240314	212500	11242200	2090	2090	2090	2090	0
10	20240314	212400	11242200	2090	2090	2090	2090	0
11	20240314	212300	11242200	2090	2090	2090	2090	0
12	20240314	212200	11242200	2090	2090	2090	2090	0
13	20240314	212100	11242200	2090	2090	2090	2090	0
14	20240314	212000	11242200	2090	2090	2090	2090	0
15	20240314	211900	11242200	2090	2090	2090	2090	0
16	20240314	211800	11242200	2090	2090	2090	2090	0
17	20240314	211700	11242200	2090	2090	2090	2090	0
18	20240314	211600	11242200	2090	2090	2090	2090	0
19	20240314	211500	11242200	2090	2090	2090	2090	0
20	20240314	211400	11242200	2090	2090	2090	2090	0
21	20240314	211300	11242200	2090	2090	2090	2090	0
22	20240314	211200	11242200	2090	2090	2090	2090	0
23	20240314	211100	11242200	2090	2090	2090	2090	0
24	20240314	211000	11242200	2090	2090	2090	2090	0
25	20240314	210900	11242200	2090	2090	2090	2090	0
26	20240314	210800	11242200	2090	2090	2090	2090	0
27	20240314	210700	11242200	2090	2090	2090	2090	0
28	20240314	210600	11242200	2090	2090	2090	2090	0
29	20240314	210500	11242200	2090	2090	2090	2090	0
30	20240314	210400	11242200	2090	2090	2090	2090	0
31	20240314	210300	11242200	2090	2090	2090	2090	0
32	20240314	210200	11242200	2090	2090	2090	2090	584
33	20240314	210100	11242200	2090	2090	2090	2090	0
34	20240314	210000	11242200	2090	2090	2090	2090	0
35	20240314	205900	11242200	2090	2090	2090	2090	0
36	20240314	205800	11242200	2090	2090	2090	2090	0
37	20240314	205700	11242200	2090	2090	2090	2090	0
38	20240314	205600	11242200	2090	2090	2090	2090	0
39	20240314	205500	11242200	2090	2090	2090	2090	0
40	20240314	205400	11242200	2090	2090	2090	2090	0
41	20240314	205300	11242200	2090	2090	2090	2090	0
42	20240314	205200	11242200	2090	2090	2090	2090	0
43	20240314	205100	11242200	2090	2090	2090	2090	0
44	20240314	205000	11242200	2090	2090	2090	2090	0
45	20240314	204900	11242200	2090	2090	2090	2090	0
46	20240314	204800	11242200	2090	2090	2090	2090	0
47	20240314	204700	11242200	2090	2090	2090	2090	0
48	20240314	204600	11242200	2090	2090	2090	2090	0
49	20240314	204500	11242200	2090	2090	2090	2090	0
50	20240314	204400	11242200	2090	2090	2090	2090	0
51	20240314	204300	11242200	2090	2090	2090	2090	0
52	20240314	204200	11242200	2090	2090	2090	2090	0
53	20240314	204100	11242200	2090	2090	2090	2090	0
54	20240314	204000	11242200	2090	2090	2090	2090	0
55	20240314	203900	11242200	2090	2090	2090	2090	0
56	20240314	203800	11242200	2090	2090	2090	2090	0
57	20240314	203700	11242200	2090	2090	2090	2090	0
58	20240314	203600	11242200	2090	2090	2090	2090	0
59	20240314	203500	11242200	2090	2090	2090	2090	0
60	20240314	203400	11242200	2090	2090	2090	2090	0
61	20240314	203300	11242200	2090	2090	2090	2090	0
62	20240314	203200	11242200	2090	2090	2090	2090	584
63	20240314	203100	11242200	2090	2090	2090	2090	0
64	20240314	203000	11242200	2090	2090	2090	2090	0
65	20240314	202900	11242200	2090	2090	2090	2090	0
66	20240314	202800	11242200	2090	2090	2090	2090	0
67	20240314	202700	11242200	2090	2090	2090	2090	0
68	20240314	202600	11242200	2090	2090	2090	2090	0
69	20240314	202500	11242200	2090	2090	2090	2090	0
70	20240314	202400	11242200	2090	2090	2090	2090	0
71	20240314	202300	11242200	2090	2090	2090	2090	0
72	20240314	202200	11242200	2090	2090	2090	2090	0
73	20240314	202100	11242200	2090	2090	2090	2090	0
74	20240314	202000	11242200	2090	2090	2090	2090	0
75	20240314	201900	11242200	2090	2090	2090	2090	0
76	20240314	201800	11242200	2090	2090	2090	2090	0
77	20240314	201700	11242200	2090	2090	2090	2090	0
78	20240314	201600	11242200	2090	2090	2090	2090	0
79	20240314	201500	11242200	2090	2090	2090	2090	0
80	20240314	201400	11242200	2090	2090	2090	2090	0
81	20240314	201300	11242200	2090	2090	2090	2090	0
82	20240314	201200	11242200	2090	2090	2090	2090	0
83	20240314	201100	11242200	2090	2090	2090	2090	0
84	20240314	201000	11242200	2090	2090	2090	2090	0
85	20240314	200900	11242200	2090	2090	2090	2090	0
86	20240314	200800	11242200	2090	2090	2090	2090	0
87	20240314	200700	11242200	2090	2090	2090	2090	0
88	20240314	200600	11242200	2090	2090	2090	2090	0
89	20240314	200500	11242200	2090	2090	2090	2090	0
90	20240314	200400	11242200	2090	2090	2090	2090	0
91	20240314	200300	11242200	2090	2090	2090	2090	0
92	20240314	200200	11242200	2090	2090	2090	2090	584
93	20240314	200100	11242200	2090	2090	2090	2090	0
94	20240314	200000	11242200	2090	2090	2090	2090	0
95	20240314	195900	11242200	2090	2090	2090	2090	0
96	20240314	195800	11242200	2090	2090	2090	2090	0
97	20240314	195700	11242200	2090	2090	2090	2090	0
98	20240314	195600	11242200	2090	2090	2090	2090	0
99	20240314	195500	11242200	2090	2090	2090	2090	0
100	20240314	195400	11242200	2090	2090	2090	2090	0
101	20240314	195300	11242200	2090	2090	2090	2090	0
102	20240314	195200	11242200	2090	2090	2090	2090	0
103	20240314	195100	11242200	2090	2090	2090	2090	0
104	20240314	195000	11242200	2090	2090	2090	2090	0
105	20240314	194900	11242200	2090	2090	2090	2090	0
106	20240314	194800	11242200	2090	2090	2090	2090	0
107	20240314	194700	11242200	2090	2090	2090	2090	0
108	20240314	194600	11242200	2090	2090	2090	2090	0
109	20240314	194500	11242200	2090	2090	2090	2090	0
110	20240314	194400	11242200	2090	2090	2090	2090	0
111	20240314	194300	11242200	2090	2090	2090	2090	0
112	20240314	194200	11242200	2090	2090	2090	2090	0
113	20240314	194100	11242200	2090	2090	2090	2090	0
114	20240314	194000	11242200	2090	2090	2090	2090	0
115	20240314	193900	11242200	2090	2090	2090	2090	0
116	20240314	193800	11242200	2090	2090	2090	2090	0
117	20240314	193700	11242200	2090	2090	2090	2090	0
118	20240314	193600	11242200	2090	2090	2090	2090	0
119	20240314	193500	11242200	2090	2090	2090	2090	0
120	20240314	193400	11242200	2090	2090	2090	2090	0
121	20240314	193300	11242200	2090	2090	2090	2090	0
122	20240314	193200	11242200	2090	2090	2090	2090	584
123	20240314	193100	11242200	2090	2090	2090	2090	0
124	20240314	193000	11242200	2090	2090	2090	2090	0
125	20240314	192900	11242200	2090	2090	2090	2090	0
126	20240314	192800	11242200	2090	2090	2090	2090	0
127	20240314	192700	11242200	2090	2090	2090	2090	0
128	20240314	192600	11242200	2090	2090	2090	2090	0
129	20240314	192500	11242200	2090	2090	2090	2090	0
130	20240314	192400	11242200	2090	2090	2090	2090	0
131	20240314	192300	11242200	2090	2090	2090	2090	0
132	20240314	192200	11242200	2090	2090	2090	2090	0
133	20240314	192100	11242200	2090	2090	2090	2090	0
134	20240314	192000	11242200	2090	2090	2090	2090	0
135	20240314	191900	11242200	2090	2090	2090	2090	0
136	20240314	191800	11242200	2090	2090	2090	2090	0
137	20240314	191700	11242200	2090	2090	2090	2090	0
138	20240314	191600	11242200	2090	2090	2090	2090	0
139	20240314	191500	11242200	2090	2090	2090	2090	0
140	20240314	191400	11242200	2090	2090	2090	2090	0
141	20240314	191300	11242200	2090	2090	2090	2090	0
142	20240314	191200	11242200	2090	2090	2090	2090	0
143	20240314	191100	11242200	2090	2090	2090	2090	0
144	20240314	191000	11242200	2090	2090	2090	2090	0
145	20240314	190900	11242200	2090	2090	2090	2090	0
146	20240314	190800	11242200	2090	2090	2090	2090	0
147	20240314	190700	11242200	2090	2090	2090	2090	0
148	20240314	190600	11242200	2090	2090	2090	2090	0
149	20240314	190500	11242200	2090	2090	2090	2090	0
150	20240314	190400	11242200	2090	2090	2090	2090	0
151	20240314	190300	11242200	2090	2090	2090	2090	0
152	20240314	190200	11242200	2090	2090	2090	2090	584
153	20240314	190100	11242200	2090	2090	2090	2090	0
154	20240314	190000	11242200	2090	2090	2090	2090	0
155	20240314	185900	11242200	2090	2090	2090	2090	0
156	20240314	185800	11242200	2090	2090	2090	2090	0
157	20240314	185700	11242200	2090	2090	2090	2090	0
158	20240314	185600	11242200	2090	2090	2090	2090	0
159	20240314	185500	11242200	2090	2090	2090	2090	0
160	20240314	185400	11242200	2090	2090	2090	2090	0
161	20240314	185300	11242200	2090	2090	2090	2090	0
162	20240314	185200	11242200	2090	2090	2090	2090	0
163	20240314	185100	11242200	2090	2090	2090	2090	0
164	20240314	185000	11242200	2090	2090	2090	2090	0
165	20240314	184900	11242200	2090	2090	2090	2090	0
166	20240314	184800	11242200	2090	2090	2090	2090	0
167	20240314	184700	11242200	2090	2090	2090	2090	0
168	20240314	184600	11242200	2090	2090	2090	2090	0
169	20240314	184500	11242200	2090	2090	2090	2090	0
170	20240314	184400	11242200	2090	2090	2090	2090	0
171	20240314	184300	11242200	2090	2090	2090	2090	0
172	20240314	184200	11242200	2090	2090	2090	2090	0
173	20240314	184100	11242200	2090	2090	2090	2090	0
174	20240314	184000	11242200	2090	2090	2090	2090	0
175	20240314	183900	11242200	2090	2090	2090	2090	0
176	20240314	183800	11242200	2090	2090	2090	2090	0
177	20240314	183700	11242200	2090	2090	2090	2090	0
178	20240314	183600	11242200	2090	2090	2090	2090	0
179	20240314	183500	11242200	2090	2090	2090	2090	0
180	20240314	183400	11242200	2090	2090	2090	2090	0
181	20240314	183300	11242200	2090	2090	2090	2090	0
182	20240314	183200	11242200	2090	2090	2090	2090	584
183	20240314	183100	11242200	2090	2090	2090	2090	0
184	20240314	183000	11242200	2090	2090	2090	2090	0
185	20240314	182900	11242200	2090	2090	2090	2090	0
186	20240314	182800	11242200	2090	2090	2090	2090	0
187	20240314	182700	11242200	2090	2090	2090	2090	0
188	20240314	182600	11242200	2090	2090	2090	2090	0
189	20240314	182500	11242200	2090	2090	2090	2090	0
190	20240314	182400	11242200	2090	2090	2090	2090	0
191	20240314	182300	11242200	2090	2090	2090	2090	0
192	20240314	182200	11242200	2090	2090	2090	2090	0
193	20240314	182100	11242200	2090	2090	2090	2090	0
194	20240314	182000	11242200	2090	2090	2090	2090	0
195	20240314	181900	11242200	2090	2090	2090	2090	0
196	20240314	181800	11242200	2090	2090	2090	2090	0
197	20240314	181700	11242200	2090	2090	2090	2090	0
198	20240314	181600	11242200	2090	2090	2090	2090	0
199	20240314	181500	11242200	2090	2090	2090	2090	0
200	20240314	181400	11242200	2090	2090	2090	2090	0
201	20240314	181300	11242200	2090	2090	2090	2090	0
202	20240314	181200	11242200	2090	2090	2090	2090	0
203	20240314	181100	11242200	2090	2090	2090	2090	0
204	20240314	181000	11242200	2090	2090	2090	2090	0
205	20240314	180900	11242200	2090	2090	2090	2090	0
206	20240314	180800	11242200	2090	2090	2090	2090	0
207	20240314	180700	11242200	2090	2090	2090	2090	0
208	20240314	180600	11242200	2090	2090	2090	2090	0
209	20240314	180500	11242200	2090	2090	2090	2090	0
210	20240314	180400	11242200	2090	2090	2090	2090	0
211	20240314	180300	11242200	2090	2090	2090	2090	0
212	20240314	180200	11242200	2090	2090	2090	2090	584
213	20240314	180100	11242200	2090	2090	2090	2090	0
214	20240314	180000	11242200	2090	2090	2090	2090	0
215	20240314	175900	11242200	2090	2090	2090	2090	0
216	20240314	175800	11242200	2090	2090	2090	2090	0
217	20240314	175700	11242200	2090	2090	2090	2090	0
218	20240314	175600	11242200	2090	2090	2090	2090	0
219	20240314	175500	11242200	2090	2090	2090	2090	0
220	20240314	175400	11242200	2090	2090	2090	2090	0
221	20240314	175300	11242200	2090	2090	2090	2090	0
222	20240314	175200	11242200	2090	2090	2090	2090	0
223	20240314	175100	11242200	2090	2090	2090	2090	0
224	20240314	175000	11242200	2090	2090	2090	2090	0
225	20240314	174900	11242200	2090	2090	2090	2090	0
226	20240314	174800	11242200	2090	2090	2090	2090	0
227	20240314	174700	11242200	2090	2090	2090	2090	0
228	20240314	174600	11242200	2090	2090	2090	2090	0
229	20240314	174500	11242200	2090	2090	2090	2090	0
230	20240314	174400	11242200	2090	2090	2090	2090	0
231	20240314	174300	11242200	2090	2090	2090	2090	0
232	20240314	174200	11242200	2090	2090	2090	2090	0
233	20240314	174100	11242200	2090	2090	2090	2090	0
234	20240314	174000	11242200	2090	2090	2090	2090	0
235	20240314	173900	11242200	2090	2090	2090	2090	0
236	20240314	173800	11242200	2090	2090	2090	2090	0
237	20240314	173700	11242200	2090	2090	2090	2090	0
238	20240314	173600	11242200	2090	2090	2090	2090	0
239	20240314	173500	11242200	2090	2090	2090	2090	0
240	20240314	173400	11242200	2090	2090	2090	2090	0
241	20240314	173300	11242200	2090	2090	2090	2090	0
242	20240314	173200	11242200	2090	2090	2090	2090	584
243	20240314	173100	11242200	2090	2090	2090	2090	0
244	20240314	173000	11242200	2090	2090	2090	2090	0
245	20240314	172900	11242200	2090	2090	2090	2090	0
246	20240314	172800	11242200	2090	2090	2090	2090	0
247	20240314	172700	11242200	2090	2090	2090	2090	0
248	20240314	172600	11242200	2090	2090	2090	2090	0
249	20240314	172500	11242200	2090	2090	2090	2090	0
250	20240314	172400	11242200	2090	2090	2090	2090	0
251	20240314	172300	11242200	2090	2090	2090	2090	0
252	20240314	172200	11242200	2090	2090	2090	2090	0
253	20240314	172100	11242200	2090	2090	2090	2090	0
254	20240314	172000	11242200	2090	2090	2090	2090	0
255	20240314	171900	11242200	2090	2090	2090	2090	0
256	20240314	171800	11242200	2090	2090	2090	2090	0
257	20240314	171700	11242200	2090	2090	2090	2090	0
258	20240314	171600	11242200	2090	2090	2090	2090	0
259	20240314	171500	11242200	2090	2090	2090	2090	0
260	20240314	171400	11242200	2090	2090	2090	2090	0
261	20240314	171300	11242200	2090	2090	2090	2090	0
262	20240314	171200	11242200	2090	2090	2090	2090	0
263	20240314	171100	11242200	2090	2090	2090	2090	0
264	20240314	171000	11242200	2090	2090	2090	2090	0
265	20240314	170900	11242200	2090	2090	2090	2090	0
266	20240314	170800	11242200	2090	2090	2090	2090	0
267	20240314	170700	11242200	2090	2090	2090	2090	0
268	20240314	170600	11242200	2090	2090	2090	2090	0
269	20240314	170500	11242200	2090	2090	2090	2090	0
270	20240314	170400	11242200	2090	2090	2090	2090	0
271	20240314	170300	11242200	2090	2090	2090	2090	0
272	20240314	170200	11242200	2090	2090	2090	2090	584
273	20240314	170100	11242200	2090	2090	2090	2090	0
274	20240314	170000	11242200	2090	2090	2090	2090	0
275	20240314	165900	11242200	2090	2090	2090	2090	0
276	20240314	165800	11242200	2090	2090	2090	2090	0
277	20240314	165700	11242200	2090	2090	2090	2090	0
278	20240314	165600	11242200	2090	2090	2090	2090	0
279	20240314	165500	11242200	2090	2090	2090	2090	0
280	20240314	165400	11242200	2090	2090	2090	2090	0
281	20240314	165300	11242200	2090	2090	2090	2090	0
282	20240314	165200	11242200	2090	2090	2090	2090	0
283	20240314	165100	11242200	2090	2090	2090	2090	0
284	20240314	165000	11242200	2090	2090	2090	2090	0
285	20240314	164900	11242200	2090	2090	2090	2090	0
286	20240314	164800	11242200	2090	2090	2090	2090	0
287	20240314	164700	11242200	2090	2090	2090	2090	0
288	20240314	164600	11242200	2090	2090	2090	2090	0
289	20240314	164500	11242200	2090	2090	2090	2090	0
290	20240314	164400	11242200	2090	2090	2090	2090	0
291	20240314	164300	11242200	2090	2090	2090	2090	0
292	20240314	164200	11242200	2090	2090	2090	2090	0
293	20240314	164100	11242200	2090	2090	2090	2090	0
294	20240314	164000	11242200	2090	2090	2090	2090	0
295	20240314	163900	11242200	2090	2090	2090	2090	0
296	20240314	163800	11242200	2090	2090	2090	2090	0
297	20240314	163700	11242200	2090	2090	2090	2090	0
298	20240314	163600	11242200	2090	2090	2090	2090	0
299	20240314	163500	11242200	2090	2090	2090	2090	0
300	20240314	163400	11242200	2090	2090	2090	2090	0
301	20240314	163300	11242200	2090	2090	2090	2090	0
302	20240314	163200	11242200	2090	2090	2090	2090	584
303	20240314	163100	11242200	2090	2090	2090	2090	0
304	20240314	163000	11242200	2090	2090	2090	2090	0
305	20240314	162900	11242200	2090	2090	2090	2090	0
306	20240314	162800	11242200	2090	2090	2090	2090	0
307	20240314	162700	11242200	2090	2090	2090	2090	0
308	20240314	162600	11242200	2090	2090	2090	2090	0
309	20240314	162500	11242200	2090	2090	2090	2090	0
310	20240314	162400	11242200	2090	2090	2090	2090	0
311	20240314	162300	11242200	2090	2090	2090	2090	0
312	20240314	162200	11242200	2090	2090	2090	2090	0
313	20240314	162100	11242200	2090	2090	2090	2090	0
314	20240314	162000	11242200	2090	2090	2090	2090	0
315	20240314	161900	11242200	2090	2090	2090	2090	0
316	20240314	161800	11242200	2090	2090	2090	2090	0
317	20240314	161700	11242200	2090	2090	2090	2090	0
318	20240314	161600	11242200	2090	2090	2090	2090	0
319	20240314	161500	11242200	2090	2090	2090	2090	0
320	20240314	161400	11242200	2090	2090	2090	2090	0
321	20240314	161300	11242200	2090	2090	2090	2090	0
322	20240314	161200	11242200	2090	2090	2090	2090	0
323	20240314	161100	11242200	2090	2090	2090	2090	0
324	20240314	161000	11242200	2090	2090	2090	2090	0
325	20240314	160900	11242200	2090	2090	2090	2090	0
326	20240314	160800	11242200	2090	2090	2090	2090	0
327	20240314	160700	11242200	2090	2090	2090	2090	0
328	20240314	160600	11242200	2090	2090	2090	2090	0
329	20240314	160500	11242200	2090	2090	2090	2090	0
330	20240314	160400	11242200	2090	2090	2090	2090	0
331	20240314	160300	11242200	2090	2090	2090	2090	0
332	20240314	160200	11242200	2090	2090	2090	2090	584
333	20240314	160100	11242200	2090	2090	2090	2090	0
334	20240314	160000	11242200	2090	2090	2090	2090	0
335	20240314	155900	11242200	2090	2090	2090	2090	0
336	20240314	155800	11242200	2090	2090	2090	2090	0
337	20240314	155700	11242200	2090	2090	2090	2090	0
338	20240314	155600	11242200	2090	2090	2090	2090	0
339	20240314	155500	11242200	2090	2090	2090	2090	0
340	20240314	155400	11242200	2090	2090	2090	2090	0
341	20240314	155300	11242200	2090	2090	2090	2090	0
342	20240314	155200	11242200	2090	2090	2090	2090	0
343	20240314	155100	11242200	2090	2090	2090	2090	0
344	20240314	155000	11242200	2090	2090	2090	2090	0
345	20240314	154900	11242200	2090	2090	2090	2090	0
346	20240314	154800	11242200	2090	2090	2090	2090	0
347	20240314	154700	11242200	2090	2090	2090	2090	0
348	20240314	154600	11242200	2090	2090	2090	2090	0
349	20240314	154500	11242200	2090	2090	2090	2090	0
350	20240314	154400	11242200	2090	2090	2090	2090	0
351	20240314	154300	11242200	2090	2090	2090	2090	0
352	20240314	154200	11242200	2090	2090	2090	2090	0
353	20240314	154100	11242200	2090	2090	2090	2090	0
354	20240314	154000	11242200	2090	2090	2090	2090	0
355	20240314	153900	11242200	2090	2090	2090	2090	0
356	20240314	153800	11242200	2090	2090	2090	2090	0
357	20240314	153700	11242200	2090	2090	2090	2090	0
358	20240314	153600	11242200	2090	2090	2090	2090	0
359	20240314	153500	11242200	2090	2090	2090	2090	0
360	20240314	153400	11242200	2090	2090	2090	2090	0
361	20240314	153300	11242200	2090	2090	2090	2090	0
362	20240314	153200	11242200	2090	2090	2090	2090	584
363	20240314	153100	11242200	2090	2090	2090	2090	0
364	20240314	153000	11242200	2090	2090	2090	2090	584
365	20240314	152900	10021640	2090	2090	2090	2090	0
366	20240314	152800	10021640	2090	2090	2090	2090	0
367	20240314	152700	10021640	2090	2090	2090	2090	0
368	20240314	152600	10021640	2090	2090	2090	2090	0
369	20240314	152500	10021640	2090	2090	2090	2090	0
370	20240314	152400	10021640	2090	2090	2090	2090	0
371	20240314	152300	10021640	2090	2090	2090	2090	0
372	20240314	152200	10021640	2090	2090	2090	2090	0
373	20240314	152100	10021640	2090	2090	2090	2090	0
374	20240314	152000	10021640	2090	2090	2090	2090	0
375	20240314	151900	10021640	2090	2090	2090	2090	0
376	20240314	151800	10021640	2090	2090	2090	2090	0
377	20240314	151700	10021640	2090	2090	2090	2090	0
378	20240314	151600	10021640	2090	2090	2090	2090	0
379	20240314	151500	10021640	2090	2090	2090	2090	0
380	20240314	151400	10021640	2090	2090	2090	2090	0
381	20240314	151300	10021640	2090	2090	2090	2090	0
382	20240314	151200	10021640	2090	2090	2090	2090	0
383	20240314	151100	10021640	2090	2090	2090	2090	0
384	20240314	151000	10021640	2090	2090	2090	2090	0
385	20240314	150900	10021640	2090	2090	2090	2090	0
386	20240314	150800	10021640	2090	2090	2090	2090	0
387	20240314	150700	10021640	2090	2090	2090	2090	0
388	20240314	150600	10021640	2090	2090	2090	2090	0
389	20240314	150500	10021640	2090	2090	2090	2090	0
390	20240314	150400	10021640	2090	2090	2090	2090	0
391	20240314	150300	10021640	2090	2090	2090	2090	0
392	20240314	150200	10021640	2090	2090	2090	2090	0
393	20240314	150100	10021640	2090	2090	2090	2090	0
394	20240314	150000	10021640	2090	2090	2090	2090	0
395	20240314	145900	10021640	2090	2090	2090	2090	40
396	20240314	145800	9938040	2090	2090	2090	2090	0
397	20240314	145700	9938040	2090	2090	2090	2090	14
398	20240314	145600	9908780	2090	2090	2090	2090	0
399	20240314	145500	9908780	2090	2090	2090	2090	26
400	20240314	145400	9854440	2090	2090	2090	2090	0
401	20240314	145300	9854440	2090	2090	2090	2090	0
402	20240314	145200	9854440	2090	2090	2090	2090	18
403	20240314	145100	9816820	2090	2090	2090	2090	0
404	20240314	145000	9816820	2090	2090	2090	2090	34
405	20240314	144900	9745760	2090	2090	2090	2090	0
406	20240314	144800	9745760	2090	2090	2090	2090	0
407	20240314	144700	9745760	2090	2090	2090	2090	11
408	20240314	144600	9722770	2090	2090	2090	2090	0
409	20240314	144500	9722770	2090	2090	2090	2090	28
410	20240314	144400	9664250	2090	2090	2090	2090	0
411	20240314	144300	9664250	2090	2090	2090	2090	16
412	20240314	144200	9630810	2090	2090	2090	2090	0
413	20240314	144100	9630810	2090	2090	2090	2090	0
414	20240314	144000	9630810	2090	2090	2090	2090	33
415	20240314	143900	9561840	2090	2090	2090	2090	0
416	20240314	143800	9561840	2090	2090	2090	2090	13
417	20240314	143700	9534670	2090	2090	2090	2090	0
418	20240314	143600	9534670	2090	2090	2090	2090	0
419	20240314	143500	9534670	2090	2090	2090	2090	22
420	20240314	143400	9488690	2090	2090	2090	2090	0
421	20240314	143300	9488690	2090	2090	2090	2090	22
422	20240314	143200	9442710	2090	2090	2090	2090	0
423	20240314	143100	9442710	2090	2090	2090	2090	0
424	20240314	143000	9442710	2090	2090	2090	2090	23
425	20240314	142900	9394640	2090	2090	2090	2090	0
426	20240314	142800	9394640	2090	2090	2090	2090	22
427	20240314	142700	9348660	2090	2090	2090	2090	0
428	20240314	142600	9348660	2090	2090	2090	2090	577
429	20240314	142500	8142730	2090	2090	2090	2090	0
430	20240314	142400	8142730	2090	2090	2090	2090	0
431	20240314	142300	8142730	2090	2090	2090	2090	11
432	20240314	142200	8119740	2090	2090	2090	2090	0
433	20240314	142100	8119740	2090	2090	2090	2090	27
434	20240314	142000	8063310	2090	2090	2090	2090	0
435	20240314	141900	8063310	2090	2090	2090	2090	0
436	20240314	141800	8063310	2090	2090	2090	2090	17
437	20240314	141700	8027780	2090	2090	2090	2090	0
438	20240314	141600	8027780	2090	2090	2090	2090	28
439	20240314	141500	7969260	2090	2090	2090	2090	0
440	20240314	141400	7969260	2090	2090	2090	2090	0
441	20240314	141300	7969260	2090	2090	2090	2090	17
442	20240314	141200	7933730	2090	2090	2090	2090	0
443	20240314	141100	7933730	2090	2090	2090	2090	23
444	20240314	141000	7885660	2090	2090	2090	2090	0
445	20240314	140900	7885660	2090	2090	2090	2090	21
446	20240314	140800	7841770	2090	2090	2090	2090	0
447	20240314	140700	7841770	2090	2090	2090	2090	0
448	20240314	140600	7841770	2090	2090	2090	2090	23
449	20240314	140500	7793700	2090	2090	2090	2090	0
450	20240314	140400	7793700	2090	2090	2090	2090	22
451	20240314	140300	7747720	2090	2090	2090	2090	0
452	20240314	140200	7747720	2090	2090	2090	2090	0
453	20240314	140100	7747720	2090	2090	2090	2090	29
454	20240314	140000	7687110	2090	2090	2090	2090	0
455	20240314	135900	7687110	2090	2090	2090	2090	15
456	20240314	135800	7655760	2090	2090	2090	2090	0
457	20240314	135700	7655760	2090	2090	2090	2090	0
458	20240314	135600	7655760	2090	2090	2090	2090	30
459	20240314	135500	7593060	2095	2095	2095	2095	0
460	20240314	135400	7593060	2095	2095	2095	2095	7
461	20240314	135300	7578395	2095	2095	2095	2095	0
462	20240314	135200	7578395	2095	2095	2095	2095	29
463	20240314	135100	7517640	2095	2095	2095	2095	0
464	20240314	135000	7517640	2095	2095	2095	2095	0
465	20240314	134900	7517640	2095	2095	2095	2095	15
466	20240314	134800	7486215	2095	2095	2095	2095	0
467	20240314	134700	7486215	2095	2095	2095	2095	23
468	20240314	134600	7438030	2095	2095	2095	2095	0
469	20240314	134500	7438030	2095	2095	2095	2095	0
470	20240314	134400	7438030	2095	2095	2095	2095	22
471	20240314	134300	7391940	2095	2095	2095	2095	0
472	20240314	134200	7391940	2095	2095	2095	2095	29
473	20240314	134100	7331185	2095	2095	2095	2095	0
474	20240314	134000	7331185	2095	2095	2095	2095	0
475	20240314	133900	7331185	2095	2095	2095	2095	15
476	20240314	133800	7299760	2095	2095	2095	2095	0
477	20240314	133700	7299760	2095	2095	2095	2095	30
478	20240314	133600	7236910	2095	2095	2095	2095	0
479	20240314	133500	7236910	2095	2095	2095	2095	14
480	20240314	133400	7207580	2095	2095	2095	2095	0
481	20240314	133300	7207580	2095	2095	2095	2095	0
482	20240314	133200	7207580	2095	2095	2095	2095	28
483	20240314	133100	7148920	2095	2095	2095	2095	0
484	20240314	133000	7148920	2095	2095	2095	2095	17
485	20240314	132900	7113305	2095	2095	2095	2095	0
486	20240314	132800	7113305	2095	2095	2095	2095	0
487	20240314	132700	7113305	2095	2095	2095	2095	23
488	20240314	132600	7065120	2095	2095	2095	2095	0
489	20240314	132500	7065120	2095	2095	2095	2095	21
490	20240314	132400	7021125	2095	2095	2095	2095	0
491	20240314	132300	7021125	2095	2095	2095	2095	0
492	20240314	132200	7021125	2095	2095	2095	2095	27
493	20240314	132100	6964560	2095	2095	2095	2095	0
494	20240314	132000	6964560	2095	2095	2095	2095	18
495	20240314	131900	6926850	2095	2095	2095	2095	0
496	20240314	131800	6926850	2095	2095	2095	2095	23
497	20240314	131700	6878665	2095	2095	2095	2095	0
498	20240314	131600	6878665	2095	2095	2095	2095	0
499	20240314	131500	6878665	2095	2095	2095	2095	21
500	20240314	131400	6834670	2095	2095	2095	2095	0
501	20240314	131300	6834670	2095	2095	2095	2095	32
502	20240314	131200	6767630	2095	2095	2095	2095	0
503	20240314	131100	6767630	2095	2095	2095	2095	0
504	20240314	131000	6767630	2095	2095	2095	2095	13
505	20240314	130900	6740395	2095	2095	2095	2095	0
506	20240314	130800	6740395	2095	2095	2095	2095	26
507	20240314	130700	6685925	2095	2095	2095	2095	0
508	20240314	130600	6685925	2095	2095	2095	2095	0
509	20240314	130500	6685925	2095	2095	2095	2095	18
510	20240314	130400	6648215	2095	2095	2095	2095	0
511	20240314	130300	6648215	2095	2095	2095	2095	27
512	20240314	130200	6591650	2095	2095	2095	2095	0
513	20240314	130100	6591650	2095	2095	2095	2095	18
514	20240314	130000	6553940	2095	2095	2095	2095	0
515	20240314	125900	6553940	2095	2095	2095	2095	0
516	20240314	125800	6553940	2095	2095	2095	2095	26
517	20240314	125700	6499470	2095	2095	2095	2095	0
518	20240314	125600	6499470	2095	2095	2095	2095	18
519	20240314	125500	6461760	2095	2095	2095	2095	0
520	20240314	125400	6461760	2095	2095	2095	2095	0
521	20240314	125300	6461760	2095	2095	2095	2095	23
522	20240314	125200	6413575	2095	2095	2095	2095	0
523	20240314	125100	6413575	2095	2095	2095	2095	21
524	20240314	125000	6369580	2095	2095	2095	2095	0
525	20240314	124900	6369580	2095	2095	2095	2095	27
526	20240314	124800	6313015	2095	2095	2095	2095	0
527	20240314	124700	6313015	2095	2095	2095	2095	0
528	20240314	124600	6313015	2095	2095	2095	2095	18
529	20240314	124500	6275305	2095	2095	2095	2095	0
530	20240314	124400	6275305	2095	2095	2095	2095	27
531	20240314	124300	6218740	2095	2095	2095	2095	0
532	20240314	124200	6218740	2095	2095	2095	2095	0
533	20240314	124100	6218740	2095	2095	2095	2095	17
534	20240314	124000	6183125	2095	2095	2095	2095	0
535	20240314	123900	6183125	2095	2095	2095	2095	28
536	20240314	123800	6124465	2095	2095	2095	2095	0
537	20240314	123700	6124465	2095	2095	2095	2095	0
538	20240314	123600	6124465	2095	2095	2095	2095	17
539	20240314	123500	6088850	2095	2095	2095	2095	0
540	20240314	123400	6088850	2095	2095	2095	2095	26
541	20240314	123300	6034380	2095	2095	2095	2095	0
542	20240314	123200	6034380	2095	2095	2095	2095	18
543	20240314	123100	5996670	2095	2095	2095	2095	0
544	20240314	123000	5996670	2095	2095	2095	2095	0
545	20240314	122900	5996670	2095	2095	2095	2095	26
546	20240314	122800	5942200	2095	2095	2095	2095	0
547	20240314	122700	5942200	2095	2095	2095	2095	19
548	20240314	122600	5902395	2095	2095	2095	2095	0
549	20240314	122500	5902395	2095	2095	2095	2095	0
550	20240314	122400	5902395	2095	2095	2095	2095	27
551	20240314	122300	5845830	2095	2095	2095	2095	0
552	20240314	122200	5845830	2095	2095	2095	2095	17
553	20240314	122100	5810215	2095	2095	2095	2095	0
554	20240314	122000	5810215	2095	2095	2095	2095	0
555	20240314	121900	5810215	2095	2095	2095	2095	31
556	20240314	121800	5745270	2095	2095	2095	2095	0
557	20240314	121700	5745270	2095	2095	2095	2095	14
558	20240314	121600	5715940	2095	2095	2095	2095	0
559	20240314	121500	5715940	2095	2095	2095	2095	22
560	20240314	121400	5669850	2095	2095	2095	2095	0
561	20240314	121300	5669850	2095	2095	2095	2095	0
562	20240314	121200	5669850	2095	2095	2095	2095	22
563	20240314	121100	5623760	2095	2095	2095	2095	0
564	20240314	121000	5623760	2095	2095	2095	2095	29
565	20240314	120900	5563005	2095	2095	2095	2095	0
566	20240314	120800	5563005	2095	2095	2095	2095	0
567	20240314	120700	5563005	2095	2095	2095	2095	15
568	20240314	120600	5531580	2095	2095	2095	2095	0
569	20240314	120500	5531580	2095	2095	2095	2095	34
570	20240314	120400	5460350	2095	2095	2095	2095	0
571	20240314	120300	5460350	2095	2095	2095	2095	0
572	20240314	120200	5460350	2095	2095	2095	2095	11
573	20240314	120100	5437305	2095	2095	2095	2095	0
574	20240314	120000	5437305	2095	2095	2095	2095	27
575	20240314	115900	5380740	2095	2095	2095	2095	0
576	20240314	115800	5380740	2095	2095	2095	2095	17
577	20240314	115700	5345125	2095	2095	2095	2095	0
578	20240314	115600	5345125	2095	2095	2095	2095	0
579	20240314	115500	5345125	2095	2095	2095	2095	31
580	20240314	115400	5280180	2095	2095	2095	2095	0
581	20240314	115300	5280180	2095	2095	2095	2095	14
582	20240314	115200	5250850	2095	2095	2095	2095	0
583	20240314	115100	5250850	2095	2095	2095	2095	0
584	20240314	115000	5250850	2095	2095	2095	2095	24
585	20240314	114900	5200570	2095	2095	2095	2095	0
586	20240314	114800	5200570	2095	2095	2095	2095	20
587	20240314	114700	5158670	2095	2095	2095	2095	0
588	20240314	114600	5158670	2095	2095	2095	2095	0
589	20240314	114500	5158670	2095	2095	2095	2095	31
590	20240314	114400	5093725	2095	2095	2095	2095	0
591	20240314	114300	5093725	2095	2095	2095	2095	14
592	20240314	114200	5064395	2095	2095	2095	2095	0
593	20240314	114100	5064395	2095	2095	2095	2095	27
594	20240314	114000	5007830	2095	2095	2095	2095	0
595	20240314	113900	5007830	2095	2095	2095	2095	0
596	20240314	113800	5007830	2095	2095	2095	2095	17
597	20240314	113700	4972215	2095	2095	2095	2095	0
598	20240314	113600	4972215	2095	2095	2095	2095	27
599	20240314	113500	4915650	2095	2095	2095	2095	0
600	20240314	113400	4915650	2095	2095	2095	2095	0
601	20240314	113300	4915650	2095	2095	2095	2095	18
602	20240314	113200	4877940	2095	2095	2095	2095	0
603	20240314	113100	4877940	2095	2095	2095	2095	28
604	20240314	113000	4819280	2095	2095	2095	2095	0
605	20240314	112900	4819280	2095	2095	2095	2095	0
606	20240314	112800	4819280	2095	2095	2095	2095	16
607	20240314	112700	4785760	2095	2095	2095	2095	0
608	20240314	112600	4785760	2095	2095	2095	2095	30
609	20240314	112500	4722910	2095	2095	2095	2095	0
610	20240314	112400	4722910	2095	2095	2095	2095	14
611	20240314	112300	4693580	2095	2095	2095	2095	0
612	20240314	112200	4693580	2095	2095	2095	2095	0
613	20240314	112100	4693580	2095	2095	2095	2095	33
614	20240314	112000	4624445	2095	2095	2095	2095	0
615	20240314	111900	4624445	2095	2095	2095	2095	12
616	20240314	111800	4599305	2095	2095	2095	2095	0
617	20240314	111700	4599305	2095	2095	2095	2095	0
618	20240314	111600	4599305	2095	2095	2095	2095	33
619	20240314	111500	4530170	2095	2095	2095	2095	0
620	20240314	111400	4530170	2095	2095	2095	2095	11
621	20240314	111300	4507125	2095	2095	2095	2095	0
622	20240314	111200	4507125	2095	2095	2095	2095	0
623	20240314	111100	4507125	2095	2095	2095	2095	34
624	20240314	111000	4435895	2095	2095	2095	2095	0
625	20240314	110900	4435895	2095	2095	2095	2095	11
626	20240314	110800	4412850	2095	2095	2095	2095	0
627	20240314	110700	4412850	2095	2095	2095	2095	28
628	20240314	110600	4354190	2095	2095	2095	2095	0
629	20240314	110500	4354190	2095	2095	2095	2095	0
630	20240314	110400	4354190	2095	2095	2095	2095	16
631	20240314	110300	4320670	2095	2095	2095	2095	0
632	20240314	110200	4320670	2095	2095	2095	2095	22
633	20240314	110100	4274580	2090	2090	2090	2090	0
634	20240314	110000	4274580	2090	2090	2090	2090	0
635	20240314	105900	4274580	2090	2090	2090	2090	0
636	20240314	105800	4274580	2090	2090	2090	2090	0
637	20240314	105700	4274580	2090	2090	2090	2090	0
638	20240314	105600	4274580	2090	2090	2090	2090	0
639	20240314	105500	4274580	2090	2090	2090	2090	0
640	20240314	105400	4274580	2090	2090	2090	2090	0
641	20240314	105300	4274580	2090	2090	2090	2090	0
642	20240314	105200	4274580	2090	2120	2120	2090	40
643	20240314	105100	4190300	2105	2105	2105	2105	0
644	20240314	105000	4190300	2105	2105	2105	2105	0
645	20240314	104900	4190300	2105	2105	2105	2105	0
646	20240314	104800	4190300	2105	2105	2105	2105	0
647	20240314	104700	4190300	2105	2105	2105	2105	0
648	20240314	104600	4190300	2105	2105	2105	2105	0
649	20240314	104500	4190300	2105	2105	2105	2105	0
650	20240314	104400	4190300	2105	2105	2105	2105	0
651	20240314	104300	4190300	2105	2105	2105	2105	0
652	20240314	104200	4190300	2105	2105	2105	2105	0
653	20240314	104100	4190300	2105	2105	2105	2105	0
654	20240314	104000	4190300	2105	2105	2105	2105	0
655	20240314	103900	4190300	2105	2105	2105	2105	0
656	20240314	103800	4190300	2105	2105	2105	2105	0
657	20240314	103700	4190300	2105	2105	2105	2105	0
658	20240314	103600	4190300	2105	2105	2105	2105	0
659	20240314	103500	4190300	2105	2105	2105	2105	0
660	20240314	103400	4190300	2105	2105	2105	2105	0
661	20240314	103300	4190300	2105	2105	2105	2105	0
662	20240314	103200	4190300	2105	2105	2105	2105	0
663	20240314	103100	4190300	2105	2105	2105	2105	0
664	20240314	103000	4190300	2105	2105	2105	2105	0
665	20240314	102900	4190300	2105	2105	2105	2105	0
666	20240314	102800	4190300	2105	2105	2105	2105	0
667	20240314	102700	4190300	2105	2105	2105	2105	0
668	20240314	102600	4190300	2105	2105	2105	2105	0
669	20240314	102500	4190300	2105	2105	2105	2105	0
670	20240314	102400	4190300	2105	2105	2105	2105	0
671	20240314	102300	4190300	2105	2105	2105	2105	0
672	20240314	102200	4190300	2105	2105	2105	2105	0
673	20240314	102100	4190300	2105	2105	2105	2105	0
674	20240314	102000	4190300	2105	2105	2105	2105	0
675	20240314	101900	4190300	2105	2105	2105	2105	0
676	20240314	101800	4190300	2105	2105	2105	2105	0
677	20240314	101700	4190300	2105	2105	2105	2105	0
678	20240314	101600	4190300	2105	2105	2105	2105	0
679	20240314	101500	4190300	2105	2105	2105	2105	0
680	20240314	101400	4190300	2105	2105	2105	2105	0
681	20240314	101300	4190300	2105	2105	2105	2105	0
682	20240314	101200	4190300	2105	2105	2105	2105	0
683	20240314	101100	4190300	2105	2105	2105	2105	0
684	20240314	101000	4190300	2105	2105	2105	2105	0
685	20240314	100900	4190300	2105	2105	2105	2105	0
686	20240314	100800	4190300	2105	2105	2105	2105	0
687	20240314	100700	4190300	2105	2105	2105	2105	0
688	20240314	100600	4190300	2105	2105	2105	2105	0
689	20240314	100500	4190300	2105	2105	2105	2105	0
690	20240314	100400	4190300	2105	2105	2105	2105	0
691	20240314	100300	4190300	2105	2105	2105	2105	0
692	20240314	100200	4190300	2105	2105	2105	2105	0
693	20240314	100100	4190300	2105	2105	2105	2105	0
694	20240314	100000	4190300	2105	2105	2105	2105	0
695	20240314	095900	4190300	2105	2105	2105	2105	0
696	20240314	095800	4190300	2105	2105	2105	2105	1000
697	20240314	095700	2085300	2100	2100	2100	2100	992
698	20240314	095600	2100	2100	2100	2100	2100	0
699	20240314	095500	2100	2100	2100	2100	2100	0
700	20240314	095400	2100	2100	2100	2100	2100	0
701	20240314	095300	2100	2100	2100	2100	2100	0
702	20240314	095200	2100	2100	2100	2100	2100	1
703	20240314	095100	0	2085	2085	2085	2085	0
704	20240314	095000	0	2085	2085	2085	2085	0
705	20240314	094900	0	2085	2085	2085	2085	0
706	20240314	094800	0	2085	2085	2085	2085	0
707	20240314	094700	0	2085	2085	2085	2085	0
708	20240314	094600	0	2085	2085	2085	2085	0
709	20240314	094500	0	2085	2085	2085	2085	0
710	20240314	094400	0	2085	2085	2085	2085	0
711	20240314	094300	0	2085	2085	2085	2085	0
712	20240314	094200	0	2085	2085	2085	2085	0
713	20240314	094100	0	2085	2085	2085	2085	0
714	20240314	094000	0	2085	2085	2085	2085	0
715	20240314	093900	0	2085	2085	2085	2085	0
716	20240314	093800	0	2085	2085	2085	2085	0
717	20240314	093700	0	2085	2085	2085	2085	0
718	20240314	093600	0	2085	2085	2085	2085	0
719	20240314	093500	0	2085	2085	2085	2085	0
720	20240314	093400	0	2085	2085	2085	2085	0
721	20240314	093300	0	2085	2085	2085	2085	0
722	20240314	093200	0	2085	2085	2085	2085	0
723	20240314	093100	0	2085	2085	2085	2085	0
724	20240314	093000	0	2085	2085	2085	2085	0
725	20240314	092900	0	2085	2085	2085	2085	0
726	20240314	092800	0	2085	2085	2085	2085	0
727	20240314	092700	0	2085	2085	2085	2085	0
728	20240314	092600	0	2085	2085	2085	2085	0
729	20240314	092500	0	2085	2085	2085	2085	0
730	20240314	092400	0	2085	2085	2085	2085	0
731	20240314	092300	0	2085	2085	2085	2085	0
732	20240314	092200	0	2085	2085	2085	2085	0
733	20240314	092100	0	2085	2085	2085	2085	0
734	20240314	092000	0	2085	2085	2085	2085	0
735	20240314	091900	0	2085	2085	2085	2085	0
736	20240314	091800	0	2085	2085	2085	2085	0
737	20240314	091700	0	2085	2085	2085	2085	0
738	20240314	091600	0	2085	2085	2085	2085	0
739	20240314	091500	0	2085	2085	2085	2085	0
740	20240314	091400	0	2085	2085	2085	2085	0
741	20240314	091300	0	2085	2085	2085	2085	0
742	20240314	091200	0	2085	2085	2085	2085	0
743	20240314	091100	0	2085	2085	2085	2085	0
744	20240314	091000	0	2085	2085	2085	2085	0
745	20240314	090900	0	2085	2085	2085	2085	0
746	20240314	090800	0	2085	2085	2085	2085	0
747	20240314	090700	0	2085	2085	2085	2085	0
748	20240314	090600	0	2085	2085	2085	2085	0
749	20240314	090500	0	2085	2085	2085	2085	0
750	20240314	090400	0	2085	2085	2085	2085	0
751	20240314	090300	0	2085	2085	2085	2085	0
752	20240314	090200	0	2085	2085	2085	2085	0
753	20240314	090100	0	2085	2085	2085	2085	0
754	20240314	090000	0	2085	2085	2085	2085	0