KissMeData/173940/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	202600	34260300	4130	4130	4130	4130	232
3	20240314	202500	34260300	4130	4130	4130	4130	0
4	20240314	202400	34260300	4130	4130	4130	4130	0
5	20240314	202300	34260300	4130	4130	4130	4130	0
6	20240314	202200	34260300	4130	4130	4130	4130	0
7	20240314	202100	34260300	4130	4130	4130	4130	0
8	20240314	202000	34260300	4130	4130	4130	4130	0
9	20240314	201900	34260300	4130	4130	4130	4130	0
10	20240314	201800	34260300	4130	4130	4130	4130	0
11	20240314	201700	34260300	4130	4130	4130	4130	0
12	20240314	201600	34260300	4130	4130	4130	4130	0
13	20240314	201500	34260300	4130	4130	4130	4130	0
14	20240314	201400	34260300	4130	4130	4130	4130	0
15	20240314	201300	34260300	4130	4130	4130	4130	0
16	20240314	201200	34260300	4130	4130	4130	4130	0
17	20240314	201100	34260300	4130	4130	4130	4130	0
18	20240314	201000	34260300	4130	4130	4130	4130	0
19	20240314	200900	34260300	4130	4130	4130	4130	0
20	20240314	200800	34260300	4130	4130	4130	4130	0
21	20240314	200700	34260300	4130	4130	4130	4130	0
22	20240314	200600	34260300	4130	4130	4130	4130	0
23	20240314	200500	34260300	4130	4130	4130	4130	0
24	20240314	200400	34260300	4130	4130	4130	4130	0
25	20240314	200300	34260300	4130	4130	4130	4130	0
26	20240314	200200	34260300	4130	4130	4130	4130	0
27	20240314	200100	34260300	4130	4130	4130	4130	0
28	20240314	200000	34260300	4130	4130	4130	4130	0
29	20240314	195900	34260300	4130	4130	4130	4130	0
30	20240314	195800	34260300	4130	4130	4130	4130	0
31	20240314	195700	34260300	4130	4130	4130	4130	0
32	20240314	195600	34260300	4130	4130	4130	4130	232
33	20240314	195500	34260300	4130	4130	4130	4130	0
34	20240314	195400	34260300	4130	4130	4130	4130	0
35	20240314	195300	34260300	4130	4130	4130	4130	0
36	20240314	195200	34260300	4130	4130	4130	4130	0
37	20240314	195100	34260300	4130	4130	4130	4130	0
38	20240314	195000	34260300	4130	4130	4130	4130	0
39	20240314	194900	34260300	4130	4130	4130	4130	0
40	20240314	194800	34260300	4130	4130	4130	4130	0
41	20240314	194700	34260300	4130	4130	4130	4130	0
42	20240314	194600	34260300	4130	4130	4130	4130	0
43	20240314	194500	34260300	4130	4130	4130	4130	0
44	20240314	194400	34260300	4130	4130	4130	4130	0
45	20240314	194300	34260300	4130	4130	4130	4130	0
46	20240314	194200	34260300	4130	4130	4130	4130	0
47	20240314	194100	34260300	4130	4130	4130	4130	0
48	20240314	194000	34260300	4130	4130	4130	4130	0
49	20240314	193900	34260300	4130	4130	4130	4130	0
50	20240314	193800	34260300	4130	4130	4130	4130	0
51	20240314	193700	34260300	4130	4130	4130	4130	0
52	20240314	193600	34260300	4130	4130	4130	4130	0
53	20240314	193500	34260300	4130	4130	4130	4130	0
54	20240314	193400	34260300	4130	4130	4130	4130	0
55	20240314	193300	34260300	4130	4130	4130	4130	0
56	20240314	193200	34260300	4130	4130	4130	4130	0
57	20240314	193100	34260300	4130	4130	4130	4130	0
58	20240314	193000	34260300	4130	4130	4130	4130	0
59	20240314	192900	34260300	4130	4130	4130	4130	0
60	20240314	192800	34260300	4130	4130	4130	4130	0
61	20240314	192700	34260300	4130	4130	4130	4130	0
62	20240314	192600	34260300	4130	4130	4130	4130	232
63	20240314	192500	34260300	4130	4130	4130	4130	0
64	20240314	192400	34260300	4130	4130	4130	4130	0
65	20240314	192300	34260300	4130	4130	4130	4130	0
66	20240314	192200	34260300	4130	4130	4130	4130	0
67	20240314	192100	34260300	4130	4130	4130	4130	0
68	20240314	192000	34260300	4130	4130	4130	4130	0
69	20240314	191900	34260300	4130	4130	4130	4130	0
70	20240314	191800	34260300	4130	4130	4130	4130	0
71	20240314	191700	34260300	4130	4130	4130	4130	0
72	20240314	191600	34260300	4130	4130	4130	4130	0
73	20240314	191500	34260300	4130	4130	4130	4130	0
74	20240314	191400	34260300	4130	4130	4130	4130	0
75	20240314	191300	34260300	4130	4130	4130	4130	0
76	20240314	191200	34260300	4130	4130	4130	4130	0
77	20240314	191100	34260300	4130	4130	4130	4130	0
78	20240314	191000	34260300	4130	4130	4130	4130	0
79	20240314	190900	34260300	4130	4130	4130	4130	0
80	20240314	190800	34260300	4130	4130	4130	4130	0
81	20240314	190700	34260300	4130	4130	4130	4130	0
82	20240314	190600	34260300	4130	4130	4130	4130	0
83	20240314	190500	34260300	4130	4130	4130	4130	0
84	20240314	190400	34260300	4130	4130	4130	4130	0
85	20240314	190300	34260300	4130	4130	4130	4130	0
86	20240314	190200	34260300	4130	4130	4130	4130	0
87	20240314	190100	34260300	4130	4130	4130	4130	0
88	20240314	190000	34260300	4130	4130	4130	4130	0
89	20240314	185900	34260300	4130	4130	4130	4130	0
90	20240314	185800	34260300	4130	4130	4130	4130	0
91	20240314	185700	34260300	4130	4130	4130	4130	0
92	20240314	185600	34260300	4130	4130	4130	4130	232
93	20240314	185500	34260300	4130	4130	4130	4130	0
94	20240314	185400	34260300	4130	4130	4130	4130	0
95	20240314	185300	34260300	4130	4130	4130	4130	0
96	20240314	185200	34260300	4130	4130	4130	4130	0
97	20240314	185100	34260300	4130	4130	4130	4130	0
98	20240314	185000	34260300	4130	4130	4130	4130	0
99	20240314	184900	34260300	4130	4130	4130	4130	0
100	20240314	184800	34260300	4130	4130	4130	4130	0
101	20240314	184700	34260300	4130	4130	4130	4130	0
102	20240314	184600	34260300	4130	4130	4130	4130	0
103	20240314	184500	34260300	4130	4130	4130	4130	0
104	20240314	184400	34260300	4130	4130	4130	4130	0
105	20240314	184300	34260300	4130	4130	4130	4130	0
106	20240314	184200	34260300	4130	4130	4130	4130	0
107	20240314	184100	34260300	4130	4130	4130	4130	0
108	20240314	184000	34260300	4130	4130	4130	4130	0
109	20240314	183900	34260300	4130	4130	4130	4130	0
110	20240314	183800	34260300	4130	4130	4130	4130	0
111	20240314	183700	34260300	4130	4130	4130	4130	0
112	20240314	183600	34260300	4130	4130	4130	4130	0
113	20240314	183500	34260300	4130	4130	4130	4130	0
114	20240314	183400	34260300	4130	4130	4130	4130	0
115	20240314	183300	34260300	4130	4130	4130	4130	0
116	20240314	183200	34260300	4130	4130	4130	4130	0
117	20240314	183100	34260300	4130	4130	4130	4130	0
118	20240314	183000	34260300	4130	4130	4130	4130	0
119	20240314	182900	34260300	4130	4130	4130	4130	0
120	20240314	182800	34260300	4130	4130	4130	4130	0
121	20240314	182700	34260300	4130	4130	4130	4130	0
122	20240314	182600	34260300	4130	4130	4130	4130	232
123	20240314	182500	34260300	4130	4130	4130	4130	0
124	20240314	182400	34260300	4130	4130	4130	4130	0
125	20240314	182300	34260300	4130	4130	4130	4130	0
126	20240314	182200	34260300	4130	4130	4130	4130	0
127	20240314	182100	34260300	4130	4130	4130	4130	0
128	20240314	182000	34260300	4130	4130	4130	4130	0
129	20240314	181900	34260300	4130	4130	4130	4130	0
130	20240314	181800	34260300	4130	4130	4130	4130	0
131	20240314	181700	34260300	4130	4130	4130	4130	0
132	20240314	181600	34260300	4130	4130	4130	4130	0
133	20240314	181500	34260300	4130	4130	4130	4130	0
134	20240314	181400	34260300	4130	4130	4130	4130	0
135	20240314	181300	34260300	4130	4130	4130	4130	0
136	20240314	181200	34260300	4130	4130	4130	4130	0
137	20240314	181100	34260300	4130	4130	4130	4130	0
138	20240314	181000	34260300	4130	4130	4130	4130	0
139	20240314	180900	34260300	4130	4130	4130	4130	0
140	20240314	180800	34260300	4130	4130	4130	4130	0
141	20240314	180700	34260300	4130	4130	4130	4130	0
142	20240314	180600	34260300	4130	4130	4130	4130	0
143	20240314	180500	34260300	4130	4130	4130	4130	0
144	20240314	180400	34260300	4130	4130	4130	4130	0
145	20240314	180300	34260300	4130	4130	4130	4130	0
146	20240314	180200	34260300	4130	4130	4130	4130	0
147	20240314	180100	34260300	4130	4130	4130	4130	0
148	20240314	180000	34260300	4130	4130	4130	4130	0
149	20240314	175900	34260300	4130	4130	4130	4130	0
150	20240314	175800	34260300	4130	4130	4130	4130	0
151	20240314	175700	34260300	4130	4130	4130	4130	0
152	20240314	175600	34260300	4130	4130	4130	4130	232
153	20240314	175500	34260300	4130	4130	4130	4130	0
154	20240314	175400	34260300	4130	4130	4130	4130	0
155	20240314	175300	34260300	4130	4130	4130	4130	0
156	20240314	175200	34260300	4130	4130	4130	4130	0
157	20240314	175100	34260300	4130	4130	4130	4130	0
158	20240314	175000	34260300	4130	4130	4130	4130	0
159	20240314	174900	34260300	4130	4130	4130	4130	0
160	20240314	174800	34260300	4130	4130	4130	4130	0
161	20240314	174700	34260300	4130	4130	4130	4130	0
162	20240314	174600	34260300	4130	4130	4130	4130	0
163	20240314	174500	34260300	4130	4130	4130	4130	0
164	20240314	174400	34260300	4130	4130	4130	4130	0
165	20240314	174300	34260300	4130	4130	4130	4130	0
166	20240314	174200	34260300	4130	4130	4130	4130	0
167	20240314	174100	34260300	4130	4130	4130	4130	0
168	20240314	174000	34260300	4130	4130	4130	4130	0
169	20240314	173900	34260300	4130	4130	4130	4130	0
170	20240314	173800	34260300	4130	4130	4130	4130	0
171	20240314	173700	34260300	4130	4130	4130	4130	0
172	20240314	173600	34260300	4130	4130	4130	4130	0
173	20240314	173500	34260300	4130	4130	4130	4130	0
174	20240314	173400	34260300	4130	4130	4130	4130	0
175	20240314	173300	34260300	4130	4130	4130	4130	0
176	20240314	173200	34260300	4130	4130	4130	4130	0
177	20240314	173100	34260300	4130	4130	4130	4130	0
178	20240314	173000	34260300	4130	4130	4130	4130	0
179	20240314	172900	34260300	4130	4130	4130	4130	0
180	20240314	172800	34260300	4130	4130	4130	4130	0
181	20240314	172700	34260300	4130	4130	4130	4130	0
182	20240314	172600	34260300	4130	4130	4130	4130	232
183	20240314	172500	34260300	4130	4130	4130	4130	0
184	20240314	172400	34260300	4130	4130	4130	4130	0
185	20240314	172300	34260300	4130	4130	4130	4130	0
186	20240314	172200	34260300	4130	4130	4130	4130	0
187	20240314	172100	34260300	4130	4130	4130	4130	0
188	20240314	172000	34260300	4130	4130	4130	4130	0
189	20240314	171900	34260300	4130	4130	4130	4130	0
190	20240314	171800	34260300	4130	4130	4130	4130	0
191	20240314	171700	34260300	4130	4130	4130	4130	0
192	20240314	171600	34260300	4130	4130	4130	4130	0
193	20240314	171500	34260300	4130	4130	4130	4130	0
194	20240314	171400	34260300	4130	4130	4130	4130	0
195	20240314	171300	34260300	4130	4130	4130	4130	0
196	20240314	171200	34260300	4130	4130	4130	4130	0
197	20240314	171100	34260300	4130	4130	4130	4130	0
198	20240314	171000	34260300	4130	4130	4130	4130	0
199	20240314	170900	34260300	4130	4130	4130	4130	0
200	20240314	170800	34260300	4130	4130	4130	4130	0
201	20240314	170700	34260300	4130	4130	4130	4130	0
202	20240314	170600	34260300	4130	4130	4130	4130	0
203	20240314	170500	34260300	4130	4130	4130	4130	0
204	20240314	170400	34260300	4130	4130	4130	4130	0
205	20240314	170300	34260300	4130	4130	4130	4130	0
206	20240314	170200	34260300	4130	4130	4130	4130	0
207	20240314	170100	34260300	4130	4130	4130	4130	0
208	20240314	170000	34260300	4130	4130	4130	4130	0
209	20240314	165900	34260300	4130	4130	4130	4130	0
210	20240314	165800	34260300	4130	4130	4130	4130	0
211	20240314	165700	34260300	4130	4130	4130	4130	0
212	20240314	165600	34260300	4130	4130	4130	4130	232
213	20240314	165500	34260300	4130	4130	4130	4130	0
214	20240314	165400	34260300	4130	4130	4130	4130	0
215	20240314	165300	34260300	4130	4130	4130	4130	0
216	20240314	165200	34260300	4130	4130	4130	4130	0
217	20240314	165100	34260300	4130	4130	4130	4130	0
218	20240314	165000	34260300	4130	4130	4130	4130	0
219	20240314	164900	34260300	4130	4130	4130	4130	0
220	20240314	164800	34260300	4130	4130	4130	4130	0
221	20240314	164700	34260300	4130	4130	4130	4130	0
222	20240314	164600	34260300	4130	4130	4130	4130	0
223	20240314	164500	34260300	4130	4130	4130	4130	0
224	20240314	164400	34260300	4130	4130	4130	4130	0
225	20240314	164300	34260300	4130	4130	4130	4130	0
226	20240314	164200	34260300	4130	4130	4130	4130	0
227	20240314	164100	34260300	4130	4130	4130	4130	0
228	20240314	164000	34260300	4130	4130	4130	4130	0
229	20240314	163900	34260300	4130	4130	4130	4130	0
230	20240314	163800	34260300	4130	4130	4130	4130	0
231	20240314	163700	34260300	4130	4130	4130	4130	0
232	20240314	163600	34260300	4130	4130	4130	4130	0
233	20240314	163500	34260300	4130	4130	4130	4130	0
234	20240314	163400	34260300	4130	4130	4130	4130	0
235	20240314	163300	34260300	4130	4130	4130	4130	0
236	20240314	163200	34260300	4130	4130	4130	4130	0
237	20240314	163100	34260300	4130	4130	4130	4130	0
238	20240314	163000	34260300	4130	4130	4130	4130	0
239	20240314	162900	34260300	4130	4130	4130	4130	0
240	20240314	162800	34260300	4130	4130	4130	4130	0
241	20240314	162700	34260300	4130	4130	4130	4130	0
242	20240314	162600	34260300	4130	4130	4130	4130	232
243	20240314	162500	34260300	4130	4130	4130	4130	0
244	20240314	162400	34260300	4130	4130	4130	4130	0
245	20240314	162300	34260300	4130	4130	4130	4130	0
246	20240314	162200	34260300	4130	4130	4130	4130	0
247	20240314	162100	34260300	4130	4130	4130	4130	0
248	20240314	162000	34260300	4130	4130	4130	4130	0
249	20240314	161900	34260300	4130	4130	4130	4130	0
250	20240314	161800	34260300	4130	4130	4130	4130	0
251	20240314	161700	34260300	4130	4130	4130	4130	0
252	20240314	161600	34260300	4130	4130	4130	4130	0
253	20240314	161500	34260300	4130	4130	4130	4130	0
254	20240314	161400	34260300	4130	4130	4130	4130	0
255	20240314	161300	34260300	4130	4130	4130	4130	0
256	20240314	161200	34260300	4130	4130	4130	4130	0
257	20240314	161100	34260300	4130	4130	4130	4130	0
258	20240314	161000	34260300	4130	4130	4130	4130	0
259	20240314	160900	34260300	4130	4130	4130	4130	0
260	20240314	160800	34260300	4130	4130	4130	4130	0
261	20240314	160700	34260300	4130	4130	4130	4130	0
262	20240314	160600	34260300	4130	4130	4130	4130	0
263	20240314	160500	34260300	4130	4130	4130	4130	0
264	20240314	160400	34260300	4130	4130	4130	4130	0
265	20240314	160300	34260300	4130	4130	4130	4130	0
266	20240314	160200	34260300	4130	4130	4130	4130	0
267	20240314	160100	34260300	4130	4130	4130	4130	0
268	20240314	160000	34260300	4130	4130	4130	4130	0
269	20240314	155900	34260300	4130	4130	4130	4130	0
270	20240314	155800	34260300	4130	4130	4130	4130	0
271	20240314	155700	34260300	4130	4130	4130	4130	0
272	20240314	155600	34260300	4130	4130	4130	4130	232
273	20240314	155500	34260300	4130	4130	4130	4130	0
274	20240314	155400	34260300	4130	4130	4130	4130	0
275	20240314	155300	34260300	4130	4130	4130	4130	0
276	20240314	155200	34260300	4130	4130	4130	4130	0
277	20240314	155100	34260300	4130	4130	4130	4130	0
278	20240314	155000	34260300	4130	4130	4130	4130	0
279	20240314	154900	34260300	4130	4130	4130	4130	0
280	20240314	154800	34260300	4130	4130	4130	4130	0
281	20240314	154700	34260300	4130	4130	4130	4130	0
282	20240314	154600	34260300	4130	4130	4130	4130	0
283	20240314	154500	34260300	4130	4130	4130	4130	0
284	20240314	154400	34260300	4130	4130	4130	4130	0
285	20240314	154300	34260300	4130	4130	4130	4130	0
286	20240314	154200	34260300	4130	4130	4130	4130	0
287	20240314	154100	34260300	4130	4130	4130	4130	0
288	20240314	154000	34260300	4130	4130	4130	4130	0
289	20240314	153900	34260300	4130	4130	4130	4130	0
290	20240314	153800	34260300	4130	4130	4130	4130	0
291	20240314	153700	34260300	4130	4130	4130	4130	0
292	20240314	153600	34260300	4130	4130	4130	4130	0
293	20240314	153500	34260300	4130	4130	4130	4130	0
294	20240314	153400	34260300	4130	4130	4130	4130	0
295	20240314	153300	34260300	4130	4130	4130	4130	0
296	20240314	153200	34260300	4130	4130	4130	4130	0
297	20240314	153100	34260300	4130	4130	4130	4130	0
298	20240314	153000	34260300	4130	4130	4130	4130	232
299	20240314	152900	33302140	4090	4090	4090	4090	0
300	20240314	152800	33302140	4090	4090	4090	4090	0
301	20240314	152700	33302140	4090	4090	4090	4090	0
302	20240314	152600	33302140	4090	4090	4090	4090	0
303	20240314	152500	33302140	4090	4090	4090	4090	0
304	20240314	152400	33302140	4090	4090	4090	4090	0
305	20240314	152300	33302140	4090	4090	4090	4090	0
306	20240314	152200	33302140	4090	4090	4090	4090	0
307	20240314	152100	33302140	4090	4090	4090	4090	0
308	20240314	152000	33302140	4090	4090	4090	4090	0
309	20240314	151900	33302140	4090	4100	4100	4090	83
310	20240314	151800	32962520	4125	4125	4125	4125	0
311	20240314	151700	32962520	4125	4125	4125	4125	2
312	20240314	151600	32954270	4125	4125	4125	4125	0
313	20240314	151500	32954270	4125	4125	4125	4125	1
314	20240314	151400	32950145	4120	4120	4120	4120	0
315	20240314	151300	32950145	4120	4120	4120	4120	0
316	20240314	151200	32950145	4120	4120	4120	4120	0
317	20240314	151100	32950145	4120	4120	4120	4120	0
318	20240314	151000	32950145	4120	4120	4120	4120	0
319	20240314	150900	32950145	4120	4120	4120	4120	1
320	20240314	150800	32946025	4125	4125	4125	4125	0
321	20240314	150700	32946025	4125	4125	4125	4125	0
322	20240314	150600	32946025	4125	4125	4125	4125	0
323	20240314	150500	32946025	4125	4125	4125	4125	0
324	20240314	150400	32946025	4125	4125	4125	4125	0
325	20240314	150300	32946025	4125	4125	4125	4125	0
326	20240314	150200	32946025	4125	4125	4125	4125	0
327	20240314	150100	32946025	4125	4125	4125	4125	0
328	20240314	150000	32946025	4125	4125	4125	4125	0
329	20240314	145900	32946025	4125	4125	4125	4125	1
330	20240314	145800	32941900	4095	4095	4095	4095	0
331	20240314	145700	32941900	4095	4095	4095	4095	0
332	20240314	145600	32941900	4095	4095	4095	4095	0
333	20240314	145500	32941900	4095	4095	4095	4095	0
334	20240314	145400	32941900	4095	4095	4095	4095	0
335	20240314	145300	32941900	4095	4095	4095	4095	0
336	20240314	145200	32941900	4095	4095	4095	4095	0
337	20240314	145100	32941900	4095	4095	4095	4095	0
338	20240314	145000	32941900	4095	4095	4095	4095	0
339	20240314	144900	32941900	4095	4095	4095	4095	1
340	20240314	144800	32937805	4100	4100	4100	4100	0
341	20240314	144700	32937805	4100	4100	4100	4100	0
342	20240314	144600	32937805	4100	4100	4100	4100	0
343	20240314	144500	32937805	4100	4100	4100	4100	0
344	20240314	144400	32937805	4100	4100	4100	4100	10
345	20240314	144300	32896805	4090	4090	4090	4090	0
346	20240314	144200	32896805	4090	4090	4090	4090	0
347	20240314	144100	32896805	4090	4090	4090	4090	0
348	20240314	144000	32896805	4090	4090	4090	4090	0
349	20240314	143900	32896805	4090	4090	4090	4090	0
350	20240314	143800	32896805	4090	4090	4090	4090	0
351	20240314	143700	32896805	4090	4090	4090	4090	0
352	20240314	143600	32896805	4090	4090	4090	4090	0
353	20240314	143500	32896805	4090	4090	4090	4090	0
354	20240314	143400	32896805	4090	4090	4090	4090	0
355	20240314	143300	32896805	4090	4090	4090	4090	747
356	20240314	143200	29841575	4090	4090	4090	4090	2
357	20240314	143100	29833395	4080	4080	4080	4080	0
358	20240314	143000	29833395	4080	4080	4080	4080	0
359	20240314	142900	29833395	4080	4080	4080	4080	0
360	20240314	142800	29833395	4080	4080	4080	4080	0
361	20240314	142700	29833395	4080	4080	4080	4080	0
362	20240314	142600	29833395	4080	4080	4080	4080	0
363	20240314	142500	29833395	4080	4080	4080	4080	0
364	20240314	142400	29833395	4080	4080	4080	4080	0
365	20240314	142300	29833395	4080	4080	4080	4080	0
366	20240314	142200	29833395	4080	4080	4080	4080	0
367	20240314	142100	29833395	4080	4080	4080	4080	0
368	20240314	142000	29833395	4080	4080	4080	4080	0
369	20240314	141900	29833395	4080	4080	4080	4080	0
370	20240314	141800	29833395	4080	4080	4080	4080	0
371	20240314	141700	29833395	4080	4080	4080	4080	0
372	20240314	141600	29833395	4080	4080	4080	4080	0
373	20240314	141500	29833395	4080	4080	4080	4080	0
374	20240314	141400	29833395	4080	4080	4080	4080	0
375	20240314	141300	29833395	4080	4080	4080	4080	0
376	20240314	141200	29833395	4080	4080	4080	4080	0
377	20240314	141100	29833395	4080	4080	4080	4080	0
378	20240314	141000	29833395	4080	4080	4080	4080	0
379	20240314	140900	29833395	4080	4080	4080	4080	0
380	20240314	140800	29833395	4080	4080	4080	4080	0
381	20240314	140700	29833395	4080	4080	4080	4080	0
382	20240314	140600	29833395	4080	4080	4080	4080	0
383	20240314	140500	29833395	4080	4080	4080	4080	0
384	20240314	140400	29833395	4080	4080	4080	4080	0
385	20240314	140300	29833395	4080	4080	4080	4080	0
386	20240314	140200	29833395	4080	4080	4080	4080	0
387	20240314	140100	29833395	4080	4080	4080	4080	0
388	20240314	140000	29833395	4080	4080	4080	4080	0
389	20240314	135900	29833395	4080	4080	4080	4080	0
390	20240314	135800	29833395	4080	4080	4080	4080	0
391	20240314	135700	29833395	4080	4080	4080	4080	0
392	20240314	135600	29833395	4080	4080	4080	4080	0
393	20240314	135500	29833395	4080	4080	4080	4080	0
394	20240314	135400	29833395	4080	4080	4080	4080	0
395	20240314	135300	29833395	4080	4080	4080	4080	0
396	20240314	135200	29833395	4080	4080	4080	4080	0
397	20240314	135100	29833395	4080	4080	4080	4080	0
398	20240314	135000	29833395	4080	4080	4080	4080	0
399	20240314	134900	29833395	4080	4080	4080	4080	0
400	20240314	134800	29833395	4080	4080	4080	4080	0
401	20240314	134700	29833395	4080	4080	4080	4080	0
402	20240314	134600	29833395	4080	4080	4080	4080	0
403	20240314	134500	29833395	4080	4080	4080	4080	0
404	20240314	134400	29833395	4080	4080	4080	4080	0
405	20240314	134300	29833395	4080	4080	4080	4080	0
406	20240314	134200	29833395	4080	4080	4080	4080	0
407	20240314	134100	29833395	4080	4080	4080	4080	0
408	20240314	134000	29833395	4080	4080	4080	4080	0
409	20240314	133900	29833395	4080	4080	4080	4080	0
410	20240314	133800	29833395	4080	4080	4080	4080	0
411	20240314	133700	29833395	4080	4080	4080	4080	0
412	20240314	133600	29833395	4080	4080	4080	4080	0
413	20240314	133500	29833395	4080	4080	4080	4080	0
414	20240314	133400	29833395	4080	4080	4080	4080	0
415	20240314	133300	29833395	4080	4080	4080	4080	0
416	20240314	133200	29833395	4080	4080	4080	4080	5
417	20240314	133100	29812995	4080	4080	4080	4080	0
418	20240314	133000	29812995	4080	4080	4080	4080	0
419	20240314	132900	29812995	4080	4080	4080	4080	0
420	20240314	132800	29812995	4080	4080	4080	4080	0
421	20240314	132700	29812995	4080	4080	4080	4080	2
422	20240314	132600	29804835	4080	4080	4080	4080	0
423	20240314	132500	29804835	4080	4080	4080	4080	0
424	20240314	132400	29804835	4080	4080	4080	4080	0
425	20240314	132300	29804835	4080	4080	4080	4080	0
426	20240314	132200	29804835	4080	4080	4080	4080	0
427	20240314	132100	29804835	4080	4080	4080	4080	500
428	20240314	132000	27764835	4080	4080	4080	4080	0
429	20240314	131900	27764835	4080	4080	4080	4080	0
430	20240314	131800	27764835	4080	4080	4080	4080	0
431	20240314	131700	27764835	4080	4080	4080	4080	10
432	20240314	131600	27724035	4085	4085	4085	4085	0
433	20240314	131500	27724035	4085	4085	4085	4085	0
434	20240314	131400	27724035	4085	4085	4085	4085	0
435	20240314	131300	27724035	4085	4085	4085	4085	0
436	20240314	131200	27724035	4085	4085	4085	4085	0
437	20240314	131100	27724035	4085	4085	4085	4085	0
438	20240314	131000	27724035	4085	4085	4085	4085	0
439	20240314	130900	27724035	4085	4085	4085	4085	0
440	20240314	130800	27724035	4085	4085	4085	4085	0
441	20240314	130700	27724035	4085	4085	4085	4085	0
442	20240314	130600	27724035	4085	4085	4085	4085	8
443	20240314	130500	27691355	4090	4090	4090	4090	0
444	20240314	130400	27691355	4090	4090	4090	4090	0
445	20240314	130300	27691355	4090	4090	4090	4090	0
446	20240314	130200	27691355	4090	4090	4090	4090	0
447	20240314	130100	27691355	4090	4090	4090	4090	0
448	20240314	130000	27691355	4090	4090	4090	4090	0
449	20240314	125900	27691355	4090	4090	4090	4090	0
450	20240314	125800	27691355	4090	4090	4090	4090	0
451	20240314	125700	27691355	4090	4090	4090	4090	0
452	20240314	125600	27691355	4090	4090	4090	4090	0
453	20240314	125500	27691355	4090	4090	4090	4090	1
454	20240314	125400	27687265	4090	4090	4090	4090	1
455	20240314	125300	27683175	4090	4090	4090	4090	0
456	20240314	125200	27683175	4090	4090	4090	4090	0
457	20240314	125100	27683175	4090	4090	4090	4090	0
458	20240314	125000	27683175	4090	4090	4090	4090	0
459	20240314	124900	27683175	4090	4090	4090	4090	0
460	20240314	124800	27683175	4090	4090	4090	4090	0
461	20240314	124700	27683175	4090	4090	4090	4090	0
462	20240314	124600	27683175	4090	4090	4090	4090	0
463	20240314	124500	27683175	4090	4090	4090	4090	0
464	20240314	124400	27683175	4090	4090	4090	4090	0
465	20240314	124300	27683175	4090	4090	4090	4090	0
466	20240314	124200	27683175	4090	4090	4090	4090	0
467	20240314	124100	27683175	4090	4090	4090	4090	0
468	20240314	124000	27683175	4090	4090	4090	4090	0
469	20240314	123900	27683175	4090	4090	4090	4090	0
470	20240314	123800	27683175	4090	4090	4090	4090	0
471	20240314	123700	27683175	4090	4090	4090	4090	0
472	20240314	123600	27683175	4090	4090	4090	4090	0
473	20240314	123500	27683175	4090	4090	4090	4090	122
474	20240314	123400	27184195	4090	4090	4090	4090	0
475	20240314	123300	27184195	4090	4090	4090	4090	0
476	20240314	123200	27184195	4090	4090	4090	4090	0
477	20240314	123100	27184195	4090	4090	4090	4090	0
478	20240314	123000	27184195	4090	4090	4090	4090	0
479	20240314	122900	27184195	4090	4090	4090	4090	0
480	20240314	122800	27184195	4090	4090	4090	4090	2
481	20240314	122700	27176015	4090	4090	4090	4090	0
482	20240314	122600	27176015	4090	4090	4090	4090	0
483	20240314	122500	27176015	4090	4090	4090	4090	0
484	20240314	122400	27176015	4090	4090	4090	4090	0
485	20240314	122300	27176015	4090	4090	4090	4090	0
486	20240314	122200	27176015	4090	4090	4090	4090	36
487	20240314	122100	27028775	4090	4090	4090	4090	0
488	20240314	122000	27028775	4090	4090	4090	4090	1
489	20240314	121900	27024685	4080	4080	4080	4080	0
490	20240314	121800	27024685	4080	4080	4080	4080	0
491	20240314	121700	27024685	4080	4080	4080	4080	0
492	20240314	121600	27024685	4080	4080	4080	4080	0
493	20240314	121500	27024685	4080	4080	4080	4080	0
494	20240314	121400	27024685	4080	4080	4080	4080	0
495	20240314	121300	27024685	4080	4080	4080	4080	0
496	20240314	121200	27024685	4080	4080	4080	4080	0
497	20240314	121100	27024685	4080	4080	4080	4080	0
498	20240314	121000	27024685	4080	4080	4080	4080	0
499	20240314	120900	27024685	4080	4080	4080	4080	0
500	20240314	120800	27024685	4080	4080	4080	4080	0
501	20240314	120700	27024685	4080	4080	4080	4080	0
502	20240314	120600	27024685	4080	4080	4080	4080	0
503	20240314	120500	27024685	4080	4080	4080	4080	32
504	20240314	120400	26894125	4090	4090	4090	4090	0
505	20240314	120300	26894125	4090	4090	4090	4090	2
506	20240314	120200	26885945	4090	4090	4090	4090	0
507	20240314	120100	26885945	4090	4090	4090	4090	0
508	20240314	120000	26885945	4090	4090	4090	4090	0
509	20240314	115900	26885945	4090	4090	4090	4090	0
510	20240314	115800	26885945	4090	4090	4090	4090	6
511	20240314	115700	26861405	4090	4090	4090	4090	0
512	20240314	115600	26861405	4090	4090	4090	4090	11
513	20240314	115500	26816415	4090	4090	4090	4090	36
514	20240314	115400	26669175	4090	4090	4090	4090	15
515	20240314	115300	26607825	4090	4090	4090	4090	1
516	20240314	115200	26603735	4090	4090	4090	4090	1
517	20240314	115100	26599645	4090	4090	4090	4090	18
518	20240314	115000	26526025	4090	4090	4090	4090	73
519	20240314	114900	26227455	4090	4090	4090	4090	3
520	20240314	114800	26215185	4090	4090	4090	4090	0
521	20240314	114700	26215185	4090	4090	4090	4090	0
522	20240314	114600	26215185	4090	4090	4090	4090	0
523	20240314	114500	26215185	4090	4090	4090	4090	0
524	20240314	114400	26215185	4090	4090	4090	4090	0
525	20240314	114300	26215185	4090	4090	4090	4090	0
526	20240314	114200	26215185	4090	4090	4090	4090	0
527	20240314	114100	26215185	4090	4090	4090	4090	0
528	20240314	114000	26215185	4090	4090	4090	4090	0
529	20240314	113900	26215185	4090	4090	4090	4090	0
530	20240314	113800	26215185	4090	4090	4090	4090	0
531	20240314	113700	26215185	4090	4090	4090	4090	0
532	20240314	113600	26215185	4090	4090	4090	4090	0
533	20240314	113500	26215185	4090	4090	4090	4090	0
534	20240314	113400	26215185	4090	4090	4090	4090	22
535	20240314	113300	26125205	4090	4090	4090	4090	0
536	20240314	113200	26125205	4090	4090	4090	4090	0
537	20240314	113100	26125205	4090	4090	4090	4090	0
538	20240314	113000	26125205	4090	4090	4090	4090	0
539	20240314	112900	26125205	4090	4090	4090	4090	0
540	20240314	112800	26125205	4090	4090	4090	4090	929
541	20240314	112700	22325595	4090	4090	4090	4090	0
542	20240314	112600	22325595	4090	4090	4090	4090	0
543	20240314	112500	22325595	4090	4090	4090	4090	6
544	20240314	112400	22301055	4090	4090	4090	4090	0
545	20240314	112300	22301055	4090	4090	4090	4090	0
546	20240314	112200	22301055	4090	4090	4090	4075	1753
547	20240314	112100	15131970	4090	4090	4090	4090	91
548	20240314	112000	14759780	4090	4090	4090	4090	138
549	20240314	111900	14195360	4090	4090	4090	4090	568
550	20240314	111800	11872240	4090	4090	4090	4090	138
551	20240314	111700	11307820	4090	4090	4090	4090	14
552	20240314	111600	11250560	4090	4090	4090	4090	0
553	20240314	111500	11250560	4090	4090	4090	4090	0
554	20240314	111400	11250560	4090	4090	4090	4090	0
555	20240314	111300	11250560	4090	4090	4090	4090	1079
556	20240314	111200	6837450	4090	4090	4090	4090	0
557	20240314	111100	6837450	4090	4090	4090	4090	0
558	20240314	111000	6837450	4090	4090	4090	4090	0
559	20240314	110900	6837450	4090	4090	4090	4090	0
560	20240314	110800	6837450	4090	4090	4090	4090	0
561	20240314	110700	6837450	4090	4090	4090	4090	83
562	20240314	110600	6497980	4090	4090	4090	4090	0
563	20240314	110500	6497980	4090	4090	4090	4090	0
564	20240314	110400	6497980	4090	4090	4090	4090	0
565	20240314	110300	6497980	4090	4090	4090	4090	0
566	20240314	110200	6497980	4090	4090	4090	4090	0
567	20240314	110100	6497980	4090	4090	4090	4090	0
568	20240314	110000	6497980	4090	4090	4090	4090	0
569	20240314	105900	6497980	4090	4090	4090	4090	0
570	20240314	105800	6497980	4090	4090	4090	4090	0
571	20240314	105700	6497980	4090	4090	4090	4090	0
572	20240314	105600	6497980	4090	4100	4100	4090	223
573	20240314	105500	5584990	4100	4100	4100	4100	0
574	20240314	105400	5584990	4100	4110	4110	4100	400
575	20240314	105300	3944470	4115	4115	4115	4115	0
576	20240314	105200	3944470	4115	4115	4115	4115	0
577	20240314	105100	3944470	4115	4115	4115	4115	0
578	20240314	105000	3944470	4115	4115	4115	4115	0
579	20240314	104900	3944470	4115	4115	4115	4115	0
580	20240314	104800	3944470	4115	4115	4115	4115	0
581	20240314	104700	3944470	4115	4115	4115	4115	0
582	20240314	104600	3944470	4115	4115	4115	4115	0
583	20240314	104500	3944470	4115	4115	4115	4115	0
584	20240314	104400	3944470	4115	4115	4115	4115	0
585	20240314	104300	3944470	4115	4115	4115	4115	0
586	20240314	104200	3944470	4115	4115	4115	4115	0
587	20240314	104100	3944470	4115	4115	4115	4115	0
588	20240314	104000	3944470	4115	4115	4115	4115	0
589	20240314	103900	3944470	4115	4115	4115	4115	0
590	20240314	103800	3944470	4115	4115	4115	4115	0
591	20240314	103700	3944470	4115	4115	4115	4115	0
592	20240314	103600	3944470	4115	4115	4115	4115	10
593	20240314	103500	3903320	4115	4115	4115	4115	0
594	20240314	103400	3903320	4115	4115	4115	4115	0
595	20240314	103300	3903320	4115	4115	4115	4115	0
596	20240314	103200	3903320	4115	4115	4115	4115	0
597	20240314	103100	3903320	4115	4115	4115	4115	0
598	20240314	103000	3903320	4115	4115	4115	4115	0
599	20240314	102900	3903320	4115	4115	4115	4115	0
600	20240314	102800	3903320	4115	4115	4115	4115	0
601	20240314	102700	3903320	4115	4115	4115	4115	0
602	20240314	102600	3903320	4115	4115	4115	4115	0
603	20240314	102500	3903320	4115	4115	4115	4115	0
604	20240314	102400	3903320	4115	4115	4115	4115	0
605	20240314	102300	3903320	4115	4115	4115	4115	0
606	20240314	102200	3903320	4115	4115	4115	4115	0
607	20240314	102100	3903320	4115	4115	4115	4115	0
608	20240314	102000	3903320	4115	4115	4115	4115	0
609	20240314	101900	3903320	4115	4115	4115	4115	0
610	20240314	101800	3903320	4115	4115	4115	4115	0
611	20240314	101700	3903320	4115	4115	4115	4115	0
612	20240314	101600	3903320	4115	4115	4115	4115	5
613	20240314	101500	3882745	4110	4110	4110	4110	0
614	20240314	101400	3882745	4110	4110	4110	4110	0
615	20240314	101300	3882745	4110	4110	4110	4110	0
616	20240314	101200	3882745	4110	4110	4110	4110	0
617	20240314	101100	3882745	4110	4110	4110	4110	0
618	20240314	101000	3882745	4110	4110	4110	4110	0
619	20240314	100900	3882745	4110	4110	4110	4110	0
620	20240314	100800	3882745	4110	4110	4110	4110	0
621	20240314	100700	3882745	4110	4110	4110	4110	0
622	20240314	100600	3882745	4110	4110	4110	4110	0
623	20240314	100500	3882745	4110	4110	4110	4110	0
624	20240314	100400	3882745	4110	4110	4110	4110	1
625	20240314	100300	3878635	4095	4095	4095	4095	5
626	20240314	100200	3858160	4110	4110	4110	4110	1
627	20240314	100100	3854050	4110	4110	4110	4110	0
628	20240314	100000	3854050	4110	4110	4110	4110	0
629	20240314	095900	3854050	4110	4110	4110	4110	0
630	20240314	095800	3854050	4110	4110	4110	4110	0
631	20240314	095700	3854050	4110	4110	4110	4110	0
632	20240314	095600	3854050	4110	4110	4110	4110	0
633	20240314	095500	3854050	4110	4110	4110	4110	0
634	20240314	095400	3854050	4110	4110	4110	4110	1
635	20240314	095300	3849940	4110	4110	4110	4110	0
636	20240314	095200	3849940	4110	4110	4110	4110	0
637	20240314	095100	3849940	4110	4110	4110	4110	1
638	20240314	095000	3845830	4140	4140	4140	4140	273
639	20240314	094900	2715610	4140	4110	4140	4110	127
640	20240314	094800	2189860	4140	4140	4140	4140	0
641	20240314	094700	2189860	4140	4140	4140	4140	0
642	20240314	094600	2189860	4140	4140	4140	4140	0
643	20240314	094500	2189860	4140	4140	4140	4140	0
644	20240314	094400	2189860	4140	4140	4140	4140	0
645	20240314	094300	2189860	4140	4140	4140	4140	0
646	20240314	094200	2189860	4140	4140	4140	4140	15
647	20240314	094100	2127760	4100	4100	4100	4100	0
648	20240314	094000	2127760	4100	4100	4100	4100	0
649	20240314	093900	2127760	4100	4100	4100	4100	0
650	20240314	093800	2127760	4100	4100	4100	4100	0
651	20240314	093700	2127760	4100	4100	4100	4100	0
652	20240314	093600	2127760	4100	4100	4100	4100	0
653	20240314	093500	2127760	4100	4100	4100	4100	0
654	20240314	093400	2127760	4100	4100	4100	4100	0
655	20240314	093300	2127760	4100	4100	4100	4100	2
656	20240314	093200	2119560	4100	4100	4100	4100	6
657	20240314	093100	2094960	4095	4095	4095	4095	0
658	20240314	093000	2094960	4095	4095	4095	4095	0
659	20240314	092900	2094960	4095	4095	4095	4095	0
660	20240314	092800	2094960	4095	4095	4095	4095	2
661	20240314	092700	2086770	4095	4095	4095	4095	0
662	20240314	092600	2086770	4095	4095	4095	4095	0
663	20240314	092500	2086770	4095	4095	4095	4095	7
664	20240314	092400	2058105	4095	4095	4095	4095	15
665	20240314	092300	1996680	4095	4095	4095	4095	6
666	20240314	092200	1972110	4095	4095	4095	4095	4
667	20240314	092100	1955730	4095	4095	4095	4095	11
668	20240314	092000	1910685	4095	4090	4170	4090	8
669	20240314	091900	1877875	4165	4165	4165	4165	0
670	20240314	091800	1877875	4165	4165	4165	4165	0
671	20240314	091700	1877875	4165	4090	4165	4090	10
672	20240314	091600	1836825	4150	4150	4150	4150	0
673	20240314	091500	1836825	4150	4150	4150	4150	0
674	20240314	091400	1836825	4150	4150	4150	4150	0
675	20240314	091300	1836825	4150	4145	4150	4145	2
676	20240314	091200	1828530	4065	4130	4130	4065	100
677	20240314	091100	1421190	4180	4180	4180	4180	0
678	20240314	091000	1421190	4180	4180	4180	4180	0
679	20240314	090900	1421190	4180	4180	4180	4180	0
680	20240314	090800	1421190	4180	4180	4180	4180	0
681	20240314	090700	1421190	4180	4180	4180	4180	0
682	20240314	090600	1421190	4180	4180	4180	4180	0
683	20240314	090500	1421190	4180	4180	4180	4180	0
684	20240314	090400	1421190	4180	4180	4180	4180	0
685	20240314	090300	1421190	4180	4180	4180	4180	0
686	20240314	090200	1421190	4180	4180	4180	4180	0
687	20240314	090100	1421190	4180	4175	4180	4175	239
688	20240314	090000	422180	4180	4180	4180	4180	101