KissMeData/446070/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	211700	137600200	5010	5010	5010	5010	1269
3	20240315	211600	137600200	5010	5010	5010	5010	0
4	20240315	211500	137600200	5010	5010	5010	5010	0
5	20240315	211400	137600200	5010	5010	5010	5010	0
6	20240315	211300	137600200	5010	5010	5010	5010	0
7	20240315	211200	137600200	5010	5010	5010	5010	0
8	20240315	211100	137600200	5010	5010	5010	5010	0
9	20240315	211000	137600200	5010	5010	5010	5010	0
10	20240315	210900	137600200	5010	5010	5010	5010	0
11	20240315	210800	137600200	5010	5010	5010	5010	0
12	20240315	210700	137600200	5010	5010	5010	5010	0
13	20240315	210600	137600200	5010	5010	5010	5010	0
14	20240315	210500	137600200	5010	5010	5010	5010	0
15	20240315	210400	137600200	5010	5010	5010	5010	0
16	20240315	210300	137600200	5010	5010	5010	5010	0
17	20240315	210200	137600200	5010	5010	5010	5010	0
18	20240315	210100	137600200	5010	5010	5010	5010	0
19	20240315	210000	137600200	5010	5010	5010	5010	0
20	20240315	205900	137600200	5010	5010	5010	5010	0
21	20240315	205800	137600200	5010	5010	5010	5010	0
22	20240315	205700	137600200	5010	5010	5010	5010	0
23	20240315	205600	137600200	5010	5010	5010	5010	0
24	20240315	205500	137600200	5010	5010	5010	5010	0
25	20240315	205400	137600200	5010	5010	5010	5010	0
26	20240315	205300	137600200	5010	5010	5010	5010	0
27	20240315	205200	137600200	5010	5010	5010	5010	0
28	20240315	205100	137600200	5010	5010	5010	5010	0
29	20240315	205000	137600200	5010	5010	5010	5010	0
30	20240315	204900	137600200	5010	5010	5010	5010	0
31	20240315	204800	137600200	5010	5010	5010	5010	0
32	20240315	204700	137600200	5010	5010	5010	5010	1269
33	20240315	204600	137600200	5010	5010	5010	5010	0
34	20240315	204500	137600200	5010	5010	5010	5010	0
35	20240315	204400	137600200	5010	5010	5010	5010	0
36	20240315	204300	137600200	5010	5010	5010	5010	0
37	20240315	204200	137600200	5010	5010	5010	5010	0
38	20240315	204100	137600200	5010	5010	5010	5010	0
39	20240315	204000	137600200	5010	5010	5010	5010	0
40	20240315	203900	137600200	5010	5010	5010	5010	0
41	20240315	203800	137600200	5010	5010	5010	5010	0
42	20240315	203700	137600200	5010	5010	5010	5010	0
43	20240315	203600	137600200	5010	5010	5010	5010	0
44	20240315	203500	137600200	5010	5010	5010	5010	0
45	20240315	203400	137600200	5010	5010	5010	5010	0
46	20240315	203300	137600200	5010	5010	5010	5010	0
47	20240315	203200	137600200	5010	5010	5010	5010	0
48	20240315	203100	137600200	5010	5010	5010	5010	0
49	20240315	203000	137600200	5010	5010	5010	5010	0
50	20240315	202900	137600200	5010	5010	5010	5010	0
51	20240315	202800	137600200	5010	5010	5010	5010	0
52	20240315	202700	137600200	5010	5010	5010	5010	0
53	20240315	202600	137600200	5010	5010	5010	5010	0
54	20240315	202500	137600200	5010	5010	5010	5010	0
55	20240315	202400	137600200	5010	5010	5010	5010	0
56	20240315	202300	137600200	5010	5010	5010	5010	0
57	20240315	202200	137600200	5010	5010	5010	5010	0
58	20240315	202100	137600200	5010	5010	5010	5010	0
59	20240315	202000	137600200	5010	5010	5010	5010	0
60	20240315	201900	137600200	5010	5010	5010	5010	0
61	20240315	201800	137600200	5010	5010	5010	5010	0
62	20240315	201700	137600200	5010	5010	5010	5010	1269
63	20240315	201600	137600200	5010	5010	5010	5010	0
64	20240315	201500	137600200	5010	5010	5010	5010	0
65	20240315	201400	137600200	5010	5010	5010	5010	0
66	20240315	201300	137600200	5010	5010	5010	5010	0
67	20240315	201200	137600200	5010	5010	5010	5010	0
68	20240315	201100	137600200	5010	5010	5010	5010	0
69	20240315	201000	137600200	5010	5010	5010	5010	0
70	20240315	200900	137600200	5010	5010	5010	5010	0
71	20240315	200800	137600200	5010	5010	5010	5010	0
72	20240315	200700	137600200	5010	5010	5010	5010	0
73	20240315	200600	137600200	5010	5010	5010	5010	0
74	20240315	200500	137600200	5010	5010	5010	5010	0
75	20240315	200400	137600200	5010	5010	5010	5010	0
76	20240315	200300	137600200	5010	5010	5010	5010	0
77	20240315	200200	137600200	5010	5010	5010	5010	0
78	20240315	200100	137600200	5010	5010	5010	5010	0
79	20240315	200000	137600200	5010	5010	5010	5010	0
80	20240315	195900	137600200	5010	5010	5010	5010	0
81	20240315	195800	137600200	5010	5010	5010	5010	0
82	20240315	195700	137600200	5010	5010	5010	5010	0
83	20240315	195600	137600200	5010	5010	5010	5010	0
84	20240315	195500	137600200	5010	5010	5010	5010	0
85	20240315	195400	137600200	5010	5010	5010	5010	0
86	20240315	195300	137600200	5010	5010	5010	5010	0
87	20240315	195200	137600200	5010	5010	5010	5010	0
88	20240315	195100	137600200	5010	5010	5010	5010	0
89	20240315	195000	137600200	5010	5010	5010	5010	0
90	20240315	194900	137600200	5010	5010	5010	5010	0
91	20240315	194800	137600200	5010	5010	5010	5010	0
92	20240315	194700	137600200	5010	5010	5010	5010	1269
93	20240315	194600	137600200	5010	5010	5010	5010	0
94	20240315	194500	137600200	5010	5010	5010	5010	0
95	20240315	194400	137600200	5010	5010	5010	5010	0
96	20240315	194300	137600200	5010	5010	5010	5010	0
97	20240315	194200	137600200	5010	5010	5010	5010	0
98	20240315	194100	137600200	5010	5010	5010	5010	0
99	20240315	194000	137600200	5010	5010	5010	5010	0
100	20240315	193900	137600200	5010	5010	5010	5010	0
101	20240315	193800	137600200	5010	5010	5010	5010	0
102	20240315	193700	137600200	5010	5010	5010	5010	0
103	20240315	193600	137600200	5010	5010	5010	5010	0
104	20240315	193500	137600200	5010	5010	5010	5010	0
105	20240315	193400	137600200	5010	5010	5010	5010	0
106	20240315	193300	137600200	5010	5010	5010	5010	0
107	20240315	193200	137600200	5010	5010	5010	5010	0
108	20240315	193100	137600200	5010	5010	5010	5010	0
109	20240315	193000	137600200	5010	5010	5010	5010	0
110	20240315	192900	137600200	5010	5010	5010	5010	0
111	20240315	192800	137600200	5010	5010	5010	5010	0
112	20240315	192700	137600200	5010	5010	5010	5010	0
113	20240315	192600	137600200	5010	5010	5010	5010	0
114	20240315	192500	137600200	5010	5010	5010	5010	0
115	20240315	192400	137600200	5010	5010	5010	5010	0
116	20240315	192300	137600200	5010	5010	5010	5010	0
117	20240315	192200	137600200	5010	5010	5010	5010	0
118	20240315	192100	137600200	5010	5010	5010	5010	0
119	20240315	192000	137600200	5010	5010	5010	5010	0
120	20240315	191900	137600200	5010	5010	5010	5010	0
121	20240315	191800	137600200	5010	5010	5010	5010	0
122	20240315	191700	137600200	5010	5010	5010	5010	1269
123	20240315	191600	137600200	5010	5010	5010	5010	0
124	20240315	191500	137600200	5010	5010	5010	5010	0
125	20240315	191400	137600200	5010	5010	5010	5010	0
126	20240315	191300	137600200	5010	5010	5010	5010	0
127	20240315	191200	137600200	5010	5010	5010	5010	0
128	20240315	191100	137600200	5010	5010	5010	5010	0
129	20240315	191000	137600200	5010	5010	5010	5010	0
130	20240315	190900	137600200	5010	5010	5010	5010	0
131	20240315	190800	137600200	5010	5010	5010	5010	0
132	20240315	190700	137600200	5010	5010	5010	5010	0
133	20240315	190600	137600200	5010	5010	5010	5010	0
134	20240315	190500	137600200	5010	5010	5010	5010	0
135	20240315	190400	137600200	5010	5010	5010	5010	0
136	20240315	190300	137600200	5010	5010	5010	5010	0
137	20240315	190200	137600200	5010	5010	5010	5010	0
138	20240315	190100	137600200	5010	5010	5010	5010	0
139	20240315	190000	137600200	5010	5010	5010	5010	0
140	20240315	185900	137600200	5010	5010	5010	5010	0
141	20240315	185800	137600200	5010	5010	5010	5010	0
142	20240315	185700	137600200	5010	5010	5010	5010	0
143	20240315	185600	137600200	5010	5010	5010	5010	0
144	20240315	185500	137600200	5010	5010	5010	5010	0
145	20240315	185400	137600200	5010	5010	5010	5010	0
146	20240315	185300	137600200	5010	5010	5010	5010	0
147	20240315	185200	137600200	5010	5010	5010	5010	0
148	20240315	185100	137600200	5010	5010	5010	5010	0
149	20240315	185000	137600200	5010	5010	5010	5010	0
150	20240315	184900	137600200	5010	5010	5010	5010	0
151	20240315	184800	137600200	5010	5010	5010	5010	0
152	20240315	184700	137600200	5010	5010	5010	5010	1269
153	20240315	184600	137600200	5010	5010	5010	5010	0
154	20240315	184500	137600200	5010	5010	5010	5010	0
155	20240315	184400	137600200	5010	5010	5010	5010	0
156	20240315	184300	137600200	5010	5010	5010	5010	0
157	20240315	184200	137600200	5010	5010	5010	5010	0
158	20240315	184100	137600200	5010	5010	5010	5010	0
159	20240315	184000	137600200	5010	5010	5010	5010	0
160	20240315	183900	137600200	5010	5010	5010	5010	0
161	20240315	183800	137600200	5010	5010	5010	5010	0
162	20240315	183700	137600200	5010	5010	5010	5010	0
163	20240315	183600	137600200	5010	5010	5010	5010	0
164	20240315	183500	137600200	5010	5010	5010	5010	0
165	20240315	183400	137600200	5010	5010	5010	5010	0
166	20240315	183300	137600200	5010	5010	5010	5010	0
167	20240315	183200	137600200	5010	5010	5010	5010	0
168	20240315	183100	137600200	5010	5010	5010	5010	0
169	20240315	183000	137600200	5010	5010	5010	5010	0
170	20240315	182900	137600200	5010	5010	5010	5010	0
171	20240315	182800	137600200	5010	5010	5010	5010	0
172	20240315	182700	137600200	5010	5010	5010	5010	0
173	20240315	182600	137600200	5010	5010	5010	5010	0
174	20240315	182500	137600200	5010	5010	5010	5010	0
175	20240315	182400	137600200	5010	5010	5010	5010	0
176	20240315	182300	137600200	5010	5010	5010	5010	0
177	20240315	182200	137600200	5010	5010	5010	5010	0
178	20240315	182100	137600200	5010	5010	5010	5010	0
179	20240315	182000	137600200	5010	5010	5010	5010	0
180	20240315	181900	137600200	5010	5010	5010	5010	0
181	20240315	181800	137600200	5010	5010	5010	5010	0
182	20240315	181700	137600200	5010	5010	5010	5010	1269
183	20240315	181600	137600200	5010	5010	5010	5010	0
184	20240315	181500	137600200	5010	5010	5010	5010	0
185	20240315	181400	137600200	5010	5010	5010	5010	0
186	20240315	181300	137600200	5010	5010	5010	5010	0
187	20240315	181200	137600200	5010	5010	5010	5010	0
188	20240315	181100	137600200	5010	5010	5010	5010	0
189	20240315	181000	137600200	5010	5010	5010	5010	0
190	20240315	180900	137600200	5010	5010	5010	5010	0
191	20240315	180800	137600200	5010	5010	5010	5010	0
192	20240315	180700	137600200	5010	5010	5010	5010	0
193	20240315	180600	137600200	5010	5010	5010	5010	0
194	20240315	180500	137600200	5010	5010	5010	5010	0
195	20240315	180400	137600200	5010	5010	5010	5010	0
196	20240315	180300	137600200	5010	5010	5010	5010	0
197	20240315	180200	137600200	5010	5010	5010	5010	0
198	20240315	180100	137600200	5010	5010	5010	5010	0
199	20240315	180000	137600200	5010	5010	5010	5010	0
200	20240315	175900	137600200	5010	5010	5010	5010	0
201	20240315	175800	137600200	5010	5010	5010	5010	0
202	20240315	175700	137600200	5010	5010	5010	5010	0
203	20240315	175600	137600200	5010	5010	5010	5010	0
204	20240315	175500	137600200	5010	5010	5010	5010	0
205	20240315	175400	137600200	5010	5010	5010	5010	0
206	20240315	175300	137600200	5010	5010	5010	5010	0
207	20240315	175200	137600200	5010	5010	5010	5010	0
208	20240315	175100	137600200	5010	5010	5010	5010	0
209	20240315	175000	137600200	5010	5010	5010	5010	0
210	20240315	174900	137600200	5010	5010	5010	5010	0
211	20240315	174800	137600200	5010	5010	5010	5010	0
212	20240315	174700	137600200	5010	5010	5010	5010	1269
213	20240315	174600	137600200	5010	5010	5010	5010	0
214	20240315	174500	137600200	5010	5010	5010	5010	0
215	20240315	174400	137600200	5010	5010	5010	5010	0
216	20240315	174300	137600200	5010	5010	5010	5010	0
217	20240315	174200	137600200	5010	5010	5010	5010	0
218	20240315	174100	137600200	5010	5010	5010	5010	0
219	20240315	174000	137600200	5010	5010	5010	5010	0
220	20240315	173900	137600200	5010	5010	5010	5010	0
221	20240315	173800	137600200	5010	5010	5010	5010	0
222	20240315	173700	137600200	5010	5010	5010	5010	0
223	20240315	173600	137600200	5010	5010	5010	5010	0
224	20240315	173500	137600200	5010	5010	5010	5010	0
225	20240315	173400	137600200	5010	5010	5010	5010	0
226	20240315	173300	137600200	5010	5010	5010	5010	0
227	20240315	173200	137600200	5010	5010	5010	5010	0
228	20240315	173100	137600200	5010	5010	5010	5010	0
229	20240315	173000	137600200	5010	5010	5010	5010	0
230	20240315	172900	137600200	5010	5010	5010	5010	0
231	20240315	172800	137600200	5010	5010	5010	5010	0
232	20240315	172700	137600200	5010	5010	5010	5010	0
233	20240315	172600	137600200	5010	5010	5010	5010	0
234	20240315	172500	137600200	5010	5010	5010	5010	0
235	20240315	172400	137600200	5010	5010	5010	5010	0
236	20240315	172300	137600200	5010	5010	5010	5010	0
237	20240315	172200	137600200	5010	5010	5010	5010	0
238	20240315	172100	137600200	5010	5010	5010	5010	0
239	20240315	172000	137600200	5010	5010	5010	5010	0
240	20240315	171900	137600200	5010	5010	5010	5010	0
241	20240315	171800	137600200	5010	5010	5010	5010	0
242	20240315	171700	137600200	5010	5010	5010	5010	1269
243	20240315	171600	137600200	5010	5010	5010	5010	0
244	20240315	171500	137600200	5010	5010	5010	5010	0
245	20240315	171400	137600200	5010	5010	5010	5010	0
246	20240315	171300	137600200	5010	5010	5010	5010	0
247	20240315	171200	137600200	5010	5010	5010	5010	0
248	20240315	171100	137600200	5010	5010	5010	5010	0
249	20240315	171000	137600200	5010	5010	5010	5010	0
250	20240315	170900	137600200	5010	5010	5010	5010	0
251	20240315	170800	137600200	5010	5010	5010	5010	0
252	20240315	170700	137600200	5010	5010	5010	5010	0
253	20240315	170600	137600200	5010	5010	5010	5010	0
254	20240315	170500	137600200	5010	5010	5010	5010	0
255	20240315	170400	137600200	5010	5010	5010	5010	0
256	20240315	170300	137600200	5010	5010	5010	5010	0
257	20240315	170200	137600200	5010	5010	5010	5010	0
258	20240315	170100	137600200	5010	5010	5010	5010	0
259	20240315	170000	137600200	5010	5010	5010	5010	0
260	20240315	165900	137600200	5010	5010	5010	5010	0
261	20240315	165800	137600200	5010	5010	5010	5010	0
262	20240315	165700	137600200	5010	5010	5010	5010	0
263	20240315	165600	137600200	5010	5010	5010	5010	0
264	20240315	165500	137600200	5010	5010	5010	5010	0
265	20240315	165400	137600200	5010	5010	5010	5010	0
266	20240315	165300	137600200	5010	5010	5010	5010	0
267	20240315	165200	137600200	5010	5010	5010	5010	0
268	20240315	165100	137600200	5010	5010	5010	5010	0
269	20240315	165000	137600200	5010	5010	5010	5010	0
270	20240315	164900	137600200	5010	5010	5010	5010	0
271	20240315	164800	137600200	5010	5010	5010	5010	0
272	20240315	164700	137600200	5010	5010	5010	5010	1269
273	20240315	164600	137600200	5010	5010	5010	5010	0
274	20240315	164500	137600200	5010	5010	5010	5010	0
275	20240315	164400	137600200	5010	5010	5010	5010	0
276	20240315	164300	137600200	5010	5010	5010	5010	0
277	20240315	164200	137600200	5010	5010	5010	5010	0
278	20240315	164100	137600200	5010	5010	5010	5010	0
279	20240315	164000	137600200	5010	5010	5010	5010	0
280	20240315	163900	137600200	5010	5010	5010	5010	0
281	20240315	163800	137600200	5010	5010	5010	5010	0
282	20240315	163700	137600200	5010	5010	5010	5010	0
283	20240315	163600	137600200	5010	5010	5010	5010	0
284	20240315	163500	137600200	5010	5010	5010	5010	0
285	20240315	163400	137600200	5010	5010	5010	5010	0
286	20240315	163300	137600200	5010	5010	5010	5010	0
287	20240315	163200	137600200	5010	5010	5010	5010	0
288	20240315	163100	137600200	5010	5010	5010	5010	0
289	20240315	163000	137600200	5010	5010	5010	5010	0
290	20240315	162900	137600200	5010	5010	5010	5010	0
291	20240315	162800	137600200	5010	5010	5010	5010	0
292	20240315	162700	137600200	5010	5010	5010	5010	0
293	20240315	162600	137600200	5010	5010	5010	5010	0
294	20240315	162500	137600200	5010	5010	5010	5010	0
295	20240315	162400	137600200	5010	5010	5010	5010	0
296	20240315	162300	137600200	5010	5010	5010	5010	0
297	20240315	162200	137600200	5010	5010	5010	5010	0
298	20240315	162100	137600200	5010	5010	5010	5010	0
299	20240315	162000	137600200	5010	5010	5010	5010	0
300	20240315	161900	137600200	5010	5010	5010	5010	0
301	20240315	161800	137600200	5010	5010	5010	5010	0
302	20240315	161700	137600200	5010	5010	5010	5010	1269
303	20240315	161600	137600200	5010	5010	5010	5010	0
304	20240315	161500	137600200	5010	5010	5010	5010	0
305	20240315	161400	137600200	5010	5010	5010	5010	0
306	20240315	161300	137600200	5010	5010	5010	5010	0
307	20240315	161200	137600200	5010	5010	5010	5010	0
308	20240315	161100	137600200	5010	5010	5010	5010	0
309	20240315	161000	137600200	5010	5010	5010	5010	0
310	20240315	160900	137600200	5010	5010	5010	5010	0
311	20240315	160800	137600200	5010	5010	5010	5010	0
312	20240315	160700	137600200	5010	5010	5010	5010	0
313	20240315	160600	137600200	5010	5010	5010	5010	0
314	20240315	160500	137600200	5010	5010	5010	5010	0
315	20240315	160400	137600200	5010	5010	5010	5010	0
316	20240315	160300	137600200	5010	5010	5010	5010	0
317	20240315	160200	137600200	5010	5010	5010	5010	0
318	20240315	160100	137600200	5010	5010	5010	5010	0
319	20240315	160000	137600200	5010	5010	5010	5010	0
320	20240315	155900	137600200	5010	5010	5010	5010	0
321	20240315	155800	137600200	5010	5010	5010	5010	0
322	20240315	155700	137600200	5010	5010	5010	5010	0
323	20240315	155600	137600200	5010	5010	5010	5010	0
324	20240315	155500	137600200	5010	5010	5010	5010	0
325	20240315	155400	137600200	5010	5010	5010	5010	0
326	20240315	155300	137600200	5010	5010	5010	5010	0
327	20240315	155200	137600200	5010	5010	5010	5010	0
328	20240315	155100	137600200	5010	5010	5010	5010	0
329	20240315	155000	137600200	5010	5010	5010	5010	0
330	20240315	154900	137600200	5010	5010	5010	5010	0
331	20240315	154800	137600200	5010	5010	5010	5010	0
332	20240315	154700	137600200	5010	5010	5010	5010	1269
333	20240315	154600	137600200	5010	5010	5010	5010	0
334	20240315	154500	137600200	5010	5010	5010	5010	0
335	20240315	154400	137600200	5010	5010	5010	5010	0
336	20240315	154300	137600200	5010	5010	5010	5010	0
337	20240315	154200	137600200	5010	5010	5010	5010	0
338	20240315	154100	137600200	5010	5010	5010	5010	0
339	20240315	154000	137600200	5010	5010	5010	5010	0
340	20240315	153900	137600200	5010	5010	5010	5010	0
341	20240315	153800	137600200	5010	5010	5010	5010	0
342	20240315	153700	137600200	5010	5010	5010	5010	0
343	20240315	153600	137600200	5010	5010	5010	5010	0
344	20240315	153500	137600200	5010	5010	5010	5010	0
345	20240315	153400	137600200	5010	5010	5010	5010	0
346	20240315	153300	137600200	5010	5010	5010	5010	0
347	20240315	153200	137600200	5010	5010	5010	5010	0
348	20240315	153100	137600200	5010	5010	5010	5010	0
349	20240315	153000	137600200	5010	5010	5010	5010	1269
350	20240315	152900	131242510	5040	5040	5040	5040	0
351	20240315	152800	131242510	5040	5040	5040	5040	0
352	20240315	152700	131242510	5040	5040	5040	5040	0
353	20240315	152600	131242510	5040	5040	5040	5040	0
354	20240315	152500	131242510	5040	5040	5040	5040	0
355	20240315	152400	131242510	5040	5040	5040	5040	0
356	20240315	152300	131242510	5040	5040	5040	5040	0
357	20240315	152200	131242510	5040	5040	5040	5040	0
358	20240315	152100	131242510	5040	5040	5040	5040	0
359	20240315	152000	131242510	5040	5040	5040	5040	0
360	20240315	151900	131242510	5040	5020	5040	5010	429
361	20240315	151800	129083940	5030	5030	5030	5030	0
362	20240315	151700	129083940	5030	5030	5030	5030	0
363	20240315	151600	129083940	5030	5020	5030	4995	280
364	20240315	151500	127682755	5020	5020	5020	5020	21
365	20240315	151400	127577335	5030	5030	5030	5030	12
366	20240315	151300	127516975	5030	5030	5030	5030	0
367	20240315	151200	127516975	5030	5030	5030	5030	20
368	20240315	151100	127416375	5020	5020	5020	5020	0
369	20240315	151000	127416375	5020	5030	5030	5020	59
370	20240315	150900	127120025	5030	5040	5040	5030	7
371	20240315	150800	127084755	5040	5040	5040	5040	0
372	20240315	150700	127084755	5040	5040	5040	5040	0
373	20240315	150600	127084755	5040	5040	5040	5040	0
374	20240315	150500	127084755	5040	5040	5040	5040	0
375	20240315	150400	127084755	5040	5040	5040	5040	0
376	20240315	150300	127084755	5040	5040	5040	5040	0
377	20240315	150200	127084755	5040	5040	5040	5040	10
378	20240315	150100	127034355	5020	5020	5020	5020	0
379	20240315	150000	127034355	5020	5020	5020	5020	0
380	20240315	145900	127034355	5020	5020	5020	5020	7
381	20240315	145800	126999215	5040	5040	5040	5040	0
382	20240315	145700	126999215	5040	5040	5040	5040	0
383	20240315	145600	126999215	5040	5040	5040	5040	0
384	20240315	145500	126999215	5040	5040	5040	5040	3
385	20240315	145400	126984095	5040	5040	5040	5040	3
386	20240315	145300	126968975	5030	5030	5030	5030	0
387	20240315	145200	126968975	5030	5030	5030	5030	62
388	20240315	145100	126657115	5030	5030	5030	5030	0
389	20240315	145000	126657115	5030	5030	5030	5030	0
390	20240315	144900	126657115	5030	5030	5030	5030	0
391	20240315	144800	126657115	5030	5020	5030	5020	2
392	20240315	144700	126647065	5020	5030	5030	5020	38
393	20240315	144600	126455935	5040	5040	5040	5040	0
394	20240315	144500	126455935	5040	5040	5040	5040	6
395	20240315	144400	126425695	5040	5040	5040	5040	0
396	20240315	144300	126425695	5040	5040	5040	5040	0
397	20240315	144200	126425695	5040	5040	5040	5040	0
398	20240315	144100	126425695	5040	5020	5040	5020	2
399	20240315	144000	126415635	5040	5040	5040	5040	0
400	20240315	143900	126415635	5040	5040	5040	5040	1
401	20240315	143800	126410595	5030	5030	5030	5030	0
402	20240315	143700	126410595	5030	5030	5030	5030	0
403	20240315	143600	126410595	5030	5030	5030	5030	6
404	20240315	143500	126380415	5030	5030	5030	5030	0
405	20240315	143400	126380415	5030	5030	5030	5030	0
406	20240315	143300	126380415	5030	5030	5030	5030	0
407	20240315	143200	126380415	5030	5030	5030	5030	0
408	20240315	143100	126380415	5030	5030	5030	5030	0
409	20240315	143000	126380415	5030	5030	5030	5030	0
410	20240315	142900	126380415	5030	5030	5030	5030	0
411	20240315	142800	126380415	5030	5030	5030	5030	0
412	20240315	142700	126380415	5030	5030	5030	5030	0
413	20240315	142600	126380415	5030	5020	5030	5020	1438
414	20240315	142500	119147345	5030	5030	5030	5030	0
415	20240315	142400	119147345	5030	5030	5030	5030	0
416	20240315	142300	119147345	5030	5030	5030	5030	0
417	20240315	142200	119147345	5030	5030	5030	5030	0
418	20240315	142100	119147345	5030	5030	5030	5030	0
419	20240315	142000	119147345	5030	5030	5030	5030	0
420	20240315	141900	119147345	5030	5030	5030	5030	0
421	20240315	141800	119147345	5030	5020	5030	5020	3
422	20240315	141700	119132265	5030	5030	5030	5030	0
423	20240315	141600	119132265	5030	5030	5030	5030	0
424	20240315	141500	119132265	5030	5020	5030	5020	2
425	20240315	141400	119122215	5010	5010	5010	5010	0
426	20240315	141300	119122215	5010	5010	5010	5010	0
427	20240315	141200	119122215	5010	5010	5010	5010	3
428	20240315	141100	119107185	5010	5010	5010	5010	0
429	20240315	141000	119107185	5010	5000	5030	5000	106
430	20240315	140900	118577075	5020	5000	5020	4995	622
431	20240315	140800	115467170	5000	5000	5000	5000	24
432	20240315	140700	115347170	5010	5000	5010	5000	472
433	20240315	140600	112986870	5010	5010	5010	5010	0
434	20240315	140500	112986870	5010	5010	5010	5010	0
435	20240315	140400	112986870	5010	5000	5010	5000	338
436	20240315	140300	111296490	5000	5010	5010	5000	20
437	20240315	140200	111196410	5030	5020	5030	5020	21
438	20240315	140100	111090980	5010	5010	5010	5010	0
439	20240315	140000	111090980	5010	5010	5010	5010	2
440	20240315	135900	111080960	5010	5010	5010	5010	17
441	20240315	135800	110995790	5030	5020	5030	5020	447
442	20240315	135700	108751580	5030	5020	5030	5020	10
443	20240315	135600	108701370	5010	5010	5010	5010	9
444	20240315	135500	108656280	5010	5010	5010	5010	9
445	20240315	135400	108611190	5010	5010	5030	5010	244
446	20240315	135300	107388050	5020	5010	5020	5010	11
447	20240315	135200	107332890	5010	5010	5010	5010	11
448	20240315	135100	107277780	5010	5010	5010	5010	163
449	20240315	135000	106461150	5010	5010	5010	5010	0
450	20240315	134900	106461150	5010	5010	5010	5010	0
451	20240315	134800	106461150	5010	5010	5010	5010	0
452	20240315	134700	106461150	5010	5010	5010	5010	0
453	20240315	134600	106461150	5010	5010	5010	5010	0
454	20240315	134500	106461150	5010	5010	5010	5010	0
455	20240315	134400	106461150	5010	5010	5010	5010	200
456	20240315	134300	105459150	5010	5010	5010	5010	0
457	20240315	134200	105459150	5010	5010	5010	5010	0
458	20240315	134100	105459150	5010	5010	5010	5010	0
459	20240315	134000	105459150	5010	5010	5010	5010	0
460	20240315	133900	105459150	5010	5030	5030	5010	514
461	20240315	133800	102874190	5030	5030	5030	5030	0
462	20240315	133700	102874190	5030	5030	5030	5030	0
463	20240315	133600	102874190	5030	5030	5030	5030	0
464	20240315	133500	102874190	5030	5030	5030	5030	2
465	20240315	133400	102864130	5040	5030	5040	5030	10
466	20240315	133300	102813740	5040	5010	5040	5010	639
467	20240315	133200	99611180	5040	5010	5040	5010	407
468	20240315	133100	97570990	5030	5030	5030	5030	0
469	20240315	133000	97570990	5030	5020	5030	5020	77
470	20240315	132900	97184370	5030	5030	5030	5030	0
471	20240315	132800	97184370	5030	5030	5030	5030	0
472	20240315	132700	97184370	5030	5030	5030	5030	8
473	20240315	132600	97144130	5030	5030	5030	5030	0
474	20240315	132500	97144130	5030	5030	5030	5030	0
475	20240315	132400	97144130	5030	5030	5030	5030	19
476	20240315	132300	97048560	5030	5030	5030	5030	0
477	20240315	132200	97048560	5030	5030	5030	5030	0
478	20240315	132100	97048560	5030	5030	5030	5030	1
479	20240315	132000	97043530	5040	5040	5040	5040	0
480	20240315	131900	97043530	5040	5040	5040	5040	0
481	20240315	131800	97043530	5040	5040	5040	5040	0
482	20240315	131700	97043530	5040	5040	5040	5040	6
483	20240315	131600	97013290	5040	5040	5040	5040	0
484	20240315	131500	97013290	5040	5040	5040	5040	0
485	20240315	131400	97013290	5040	5040	5040	5040	0
486	20240315	131300	97013290	5040	5040	5040	5040	0
487	20240315	131200	97013290	5040	5040	5040	5040	0
488	20240315	131100	97013290	5040	5040	5040	5040	0
489	20240315	131000	97013290	5040	5040	5040	5040	50
490	20240315	130900	96761290	5040	5040	5040	5040	0
491	20240315	130800	96761290	5040	5040	5040	5040	0
492	20240315	130700	96761290	5040	5040	5040	5040	0
493	20240315	130600	96761290	5040	5040	5040	5040	0
494	20240315	130500	96761290	5040	5040	5040	5040	0
495	20240315	130400	96761290	5040	5040	5040	5040	0
496	20240315	130300	96761290	5040	5040	5040	5040	0
497	20240315	130200	96761290	5040	5040	5040	5040	0
498	20240315	130100	96761290	5040	5040	5040	5040	0
499	20240315	130000	96761290	5040	5040	5040	5040	0
500	20240315	125900	96761290	5040	5040	5040	5040	0
501	20240315	125800	96761290	5040	5040	5040	5040	0
502	20240315	125700	96761290	5040	5020	5040	5020	436
503	20240315	125600	94571850	5040	5040	5040	5040	0
504	20240315	125500	94571850	5040	5040	5040	5040	0
505	20240315	125400	94571850	5040	5040	5040	5040	0
506	20240315	125300	94571850	5040	5040	5040	5040	0
507	20240315	125200	94571850	5040	5040	5040	5040	0
508	20240315	125100	94571850	5040	5040	5040	5040	0
509	20240315	125000	94571850	5040	5040	5040	5040	0
510	20240315	124900	94571850	5040	5040	5040	5040	0
511	20240315	124800	94571850	5040	5030	5040	5030	3
512	20240315	124700	94556750	5030	5030	5030	5030	12
513	20240315	124600	94496390	5030	5030	5030	5030	51
514	20240315	124500	94239860	5030	5030	5030	5030	0
515	20240315	124400	94239860	5030	5030	5030	5030	13
516	20240315	124300	94174470	5030	5030	5030	5030	0
517	20240315	124200	94174470	5030	5030	5030	5030	0
518	20240315	124100	94174470	5030	5020	5030	5020	2
519	20240315	124000	94164420	5030	5030	5030	5030	0
520	20240315	123900	94164420	5030	5030	5030	5030	0
521	20240315	123800	94164420	5030	5030	5030	5030	0
522	20240315	123700	94164420	5030	5030	5030	5030	100
523	20240315	123600	93661420	5030	5020	5030	5020	387
524	20240315	123500	91718200	5020	5020	5020	5020	0
525	20240315	123400	91718200	5020	5020	5020	5020	146
526	20240315	123300	90985280	5030	5030	5030	5030	0
527	20240315	123200	90985280	5030	5030	5030	5030	0
528	20240315	123100	90985280	5030	5030	5030	5030	0
529	20240315	123000	90985280	5030	5020	5030	5020	2
530	20240315	122900	90975230	5030	5030	5030	5030	0
531	20240315	122800	90975230	5030	5030	5030	5030	0
532	20240315	122700	90975230	5030	5030	5030	5030	0
533	20240315	122600	90975230	5030	5030	5030	5030	0
534	20240315	122500	90975230	5030	5030	5030	5030	0
535	20240315	122400	90975230	5030	5030	5030	5030	1
536	20240315	122300	90970200	5030	5030	5030	5030	0
537	20240315	122200	90970200	5030	5030	5030	5030	0
538	20240315	122100	90970200	5030	5030	5030	5030	0
539	20240315	122000	90970200	5030	5030	5030	5030	0
540	20240315	121900	90970200	5030	5030	5030	5030	4
541	20240315	121800	90950080	5030	5030	5030	5030	0
542	20240315	121700	90950080	5030	5030	5030	5030	0
543	20240315	121600	90950080	5030	5030	5030	5030	129
544	20240315	121500	90301210	5040	5040	5040	5040	0
545	20240315	121400	90301210	5040	5040	5040	5040	0
546	20240315	121300	90301210	5040	5040	5040	5040	0
547	20240315	121200	90301210	5040	5040	5040	5040	0
548	20240315	121100	90301210	5040	5030	5040	5030	391
549	20240315	121000	88334090	5030	5040	5040	5030	30
550	20240315	120900	88183160	5040	5040	5040	5040	0
551	20240315	120800	88183160	5040	5040	5040	5040	0
552	20240315	120700	88183160	5040	5040	5040	5040	0
553	20240315	120600	88183160	5040	5040	5040	5040	1
554	20240315	120500	88178120	5030	5030	5030	5030	0
555	20240315	120400	88178120	5030	5030	5030	5030	0
556	20240315	120300	88178120	5030	5030	5030	5030	0
557	20240315	120200	88178120	5030	5030	5030	5030	20
558	20240315	120100	88077520	5030	5030	5030	5030	0
559	20240315	120000	88077520	5030	5030	5030	5030	0
560	20240315	115900	88077520	5030	5030	5030	5030	0
561	20240315	115800	88077520	5030	5030	5030	5030	0
562	20240315	115700	88077520	5030	5030	5030	5030	3
563	20240315	115600	88062430	5040	5040	5040	5040	0
564	20240315	115500	88062430	5040	5030	5040	5030	7
565	20240315	115400	88027210	5040	5030	5040	5030	11
566	20240315	115300	87971850	5040	5030	5040	5030	231
567	20240315	115200	86809690	5040	5040	5040	5040	1
568	20240315	115100	86804650	5040	5040	5040	5040	0
569	20240315	115000	86804650	5040	5040	5040	5030	503
570	20240315	114900	84272980	5040	5040	5040	5040	0
571	20240315	114800	84272980	5040	5040	5040	5040	0
572	20240315	114700	84272980	5040	5040	5040	5040	0
573	20240315	114600	84272980	5040	5040	5040	5040	0
574	20240315	114500	84272980	5040	5040	5040	5040	0
575	20240315	114400	84272980	5040	5040	5040	5030	26
576	20240315	114300	84142160	5040	5040	5040	5040	0
577	20240315	114200	84142160	5040	5040	5040	5040	0
578	20240315	114100	84142160	5040	5040	5040	5040	3
579	20240315	114000	84127040	5040	5040	5040	5040	6
580	20240315	113900	84096800	5040	5040	5040	5040	3
581	20240315	113800	84081680	5040	5040	5040	5040	4
582	20240315	113700	84061520	5040	5040	5040	5040	0
583	20240315	113600	84061520	5040	5040	5040	5040	0
584	20240315	113500	84061520	5040	5030	5040	5030	7
585	20240315	113400	84026300	5040	5040	5040	5040	0
586	20240315	113300	84026300	5040	5040	5040	5040	0
587	20240315	113200	84026300	5040	5040	5040	5040	0
588	20240315	113100	84026300	5040	5040	5040	5040	0
589	20240315	113000	84026300	5040	5040	5040	5040	0
590	20240315	112900	84026300	5040	5030	5040	5030	10
591	20240315	112800	83975930	5030	5040	5040	5030	55
592	20240315	112700	83698750	5040	5040	5040	5040	25
593	20240315	112600	83572750	5040	5040	5040	5040	0
594	20240315	112500	83572750	5040	5040	5040	5040	0
595	20240315	112400	83572750	5040	5040	5040	5040	5
596	20240315	112300	83547550	5030	5030	5030	5030	3
597	20240315	112200	83532460	5040	5040	5040	5030	18
598	20240315	112100	83441770	5050	5040	5050	5030	394
599	20240315	112000	81455920	5040	5030	5040	5030	3
600	20240315	111900	81440820	5030	5030	5030	5030	2
601	20240315	111800	81430760	5030	5040	5040	5030	52
602	20240315	111700	81168700	5030	5040	5040	5030	14
603	20240315	111600	81098150	5030	5030	5030	5030	1
604	20240315	111500	81093120	5030	5030	5030	5030	21
605	20240315	111400	80987490	5030	5030	5030	5030	10
606	20240315	111300	80937190	5030	5030	5030	5030	0
607	20240315	111200	80937190	5030	5030	5030	5030	0
608	20240315	111100	80937190	5030	5030	5030	5030	0
609	20240315	111000	80937190	5030	5030	5030	5030	0
610	20240315	110900	80937190	5030	5030	5030	5030	0
611	20240315	110800	80937190	5030	5030	5030	5030	0
612	20240315	110700	80937190	5030	5030	5030	5030	0
613	20240315	110600	80937190	5030	5030	5030	5030	0
614	20240315	110500	80937190	5030	5030	5030	5030	653
615	20240315	110400	77652600	5010	5010	5010	5010	0
616	20240315	110300	77652600	5010	5010	5010	5010	0
617	20240315	110200	77652600	5010	5010	5010	5010	0
618	20240315	110100	77652600	5010	5010	5010	5010	51
619	20240315	110000	77397090	5020	5020	5020	5020	0
620	20240315	105900	77397090	5020	5020	5020	5020	7
621	20240315	105800	77361950	5020	5020	5020	5020	0
622	20240315	105700	77361950	5020	5030	5030	5020	81
623	20240315	105600	76954540	5040	5040	5040	5040	0
624	20240315	105500	76954540	5040	5040	5040	5040	0
625	20240315	105400	76954540	5040	5040	5040	5040	1
626	20240315	105300	76949500	5040	5040	5040	5040	0
627	20240315	105200	76949500	5040	5040	5040	5040	0
628	20240315	105100	76949500	5040	5040	5040	5040	2
629	20240315	105000	76939420	5040	5030	5040	5030	8
630	20240315	104900	76899130	5030	5030	5030	5030	3
631	20240315	104800	76884040	5030	5040	5040	5030	78
632	20240315	104700	76490950	5040	5050	5050	5040	8
633	20240315	104600	76450560	5050	5050	5050	5050	13
634	20240315	104500	76384910	5050	5050	5050	5050	9
635	20240315	104400	76339460	5040	5040	5040	5040	0
636	20240315	104300	76339460	5040	5040	5040	5040	0
637	20240315	104200	76339460	5040	5040	5040	5040	0
638	20240315	104100	76339460	5040	5040	5040	5040	0
639	20240315	104000	76339460	5040	5040	5040	5040	0
640	20240315	103900	76339460	5040	5040	5040	5040	58
641	20240315	103800	76047140	5040	5040	5040	5040	68
642	20240315	103700	75704420	5040	5040	5040	5040	0
643	20240315	103600	75704420	5040	5040	5040	5040	0
644	20240315	103500	75704420	5040	5040	5040	5040	0
645	20240315	103400	75704420	5040	5040	5040	5040	38
646	20240315	103300	75512900	5040	5040	5040	5040	11
647	20240315	103200	75457460	5040	5040	5040	5040	38
648	20240315	103100	75265940	5060	5060	5060	5060	0
649	20240315	103000	75265940	5060	5060	5060	5060	0
650	20240315	102900	75265940	5060	5060	5060	5060	0
651	20240315	102800	75265940	5060	5060	5060	5060	0
652	20240315	102700	75265940	5060	5060	5060	5060	0
653	20240315	102600	75265940	5060	5040	5060	5040	19
654	20240315	102500	75170110	5030	5030	5030	5020	351
655	20240315	102400	73404610	5040	5040	5040	5040	0
656	20240315	102300	73404610	5040	5040	5040	5040	2
657	20240315	102200	73394530	5040	5040	5040	5040	19
658	20240315	102100	73298770	5050	5050	5050	5050	0
659	20240315	102000	73298770	5050	5050	5050	5050	0
660	20240315	101900	73298770	5050	5050	5050	5050	2
661	20240315	101800	73288670	5060	5060	5060	5060	0
662	20240315	101700	73288670	5060	5060	5060	5060	0
663	20240315	101600	73288670	5060	5060	5060	5060	1
664	20240315	101500	73283610	5040	5040	5040	5040	48
665	20240315	101400	73041690	5060	5060	5060	5060	1
666	20240315	101300	73036630	5030	5030	5030	5030	315
667	20240315	101200	71452180	5030	5030	5030	5030	0
668	20240315	101100	71452180	5030	5030	5030	5030	0
669	20240315	101000	71452180	5030	5030	5030	5030	0
670	20240315	100900	71452180	5030	5030	5030	5030	150
671	20240315	100800	70697680	5030	5030	5030	5030	1
672	20240315	100700	70692650	5010	5010	5010	5010	6
673	20240315	100600	70662590	5030	5030	5030	5030	0
674	20240315	100500	70662590	5030	5030	5030	5030	0
675	20240315	100400	70662590	5030	5030	5030	5030	0
676	20240315	100300	70662590	5030	5030	5030	5030	1
677	20240315	100200	70657560	5010	5010	5010	5010	0
678	20240315	100100	70657560	5010	5010	5010	5010	22
679	20240315	100000	70547340	5010	4995	5010	4995	1127
680	20240315	095900	64915565	4995	4995	4995	4995	0
681	20240315	095800	64915565	4995	4995	4995	4990	368
682	20240315	095700	63077710	4995	4990	5000	4990	947
683	20240315	095600	58345015	4990	4990	4990	4990	0
684	20240315	095500	58345015	4990	4990	4990	4990	265
685	20240315	095400	57022665	4990	5030	5030	4990	301
686	20240315	095300	55520635	5020	5020	5020	5020	2
687	20240315	095200	55510595	5030	5030	5030	5030	10
688	20240315	095100	55460295	5020	5000	5020	5000	1322
689	20240315	095000	48850275	5000	4990	5000	4990	868
690	20240315	094900	44515525	4990	5000	5000	4990	503
691	20240315	094800	42003555	5000	5000	5000	5000	636
692	20240315	094700	38823555	5000	5000	5000	5000	0
693	20240315	094600	38823555	5000	5000	5000	5000	0
694	20240315	094500	38823555	5000	5000	5000	5000	0
695	20240315	094400	38823555	5000	5000	5000	5000	2
696	20240315	094300	38813555	5000	5000	5000	5000	1
697	20240315	094200	38808555	4990	4995	4995	4990	236
698	20240315	094100	37630910	4990	5000	5000	4990	122
699	20240315	094000	37021930	5000	5000	5000	5000	0
700	20240315	093900	37021930	5000	5000	5000	5000	35
701	20240315	093800	36846930	5000	5000	5000	5000	2
702	20240315	093700	36836930	5000	5000	5000	5000	500
703	20240315	093600	34336930	5000	5000	5000	5000	0
704	20240315	093500	34336930	5000	5000	5000	5000	0
705	20240315	093400	34336930	5000	5000	5000	5000	20
706	20240315	093300	34236930	5000	5000	5000	5000	4
707	20240315	093200	34216930	5000	5000	5000	5000	0
708	20240315	093100	34216930	5000	5000	5000	5000	0
709	20240315	093000	34216930	5000	5000	5000	5000	1
710	20240315	092900	34211930	4975	4990	4990	4975	16
711	20240315	092800	34132300	5000	4985	5000	4980	961
712	20240315	092700	29332370	4990	4985	4990	4985	38
713	20240315	092600	29142915	4985	5000	5000	4980	1275
714	20240315	092500	22780740	5000	5000	5000	5000	0
715	20240315	092400	22780740	5000	5000	5000	5000	2
716	20240315	092300	22770740	4995	5000	5000	4995	111
717	20240315	092200	22216245	5000	5010	5010	4995	588
718	20240315	092100	19276180	5020	5020	5020	5020	0
719	20240315	092000	19276180	5020	5020	5020	5010	59
720	20240315	091900	18980120	5030	5030	5030	5030	0
721	20240315	091800	18980120	5030	5020	5030	5020	9
722	20240315	091700	18934930	5030	5030	5030	5030	0
723	20240315	091600	18934930	5030	5030	5030	5030	0
724	20240315	091500	18934930	5030	5030	5030	5030	10
725	20240315	091400	18884630	5030	5030	5030	5030	9
726	20240315	091300	18839360	5030	5030	5030	5030	1
727	20240315	091200	18834330	5000	5010	5010	5000	2
728	20240315	091100	18824320	5020	5020	5020	5020	0
729	20240315	091000	18824320	5020	5020	5020	5020	3
730	20240315	090900	18809260	5010	5030	5030	5010	5
731	20240315	090800	18784150	5040	5040	5040	5040	2
732	20240315	090700	18774070	5040	5040	5040	5040	1
733	20240315	090600	18769030	5010	5020	5020	5010	2728
734	20240315	090500	5099550	5090	5090	5090	5090	0
735	20240315	090400	5099550	5090	5040	5090	5040	58
736	20240315	090300	4807130	5130	5020	5130	5020	303
737	20240315	090200	3285360	5060	5050	5060	5050	43
738	20240315	090100	3068200	5060	5040	5060	5020	586
739	20240315	090000	120720	5030	5030	5030	5030	24