KissMeData/215100/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	203800	451652125	4770	4770	4770	4770	1367
3	20240314	203700	451652125	4770	4770	4770	4770	0
4	20240314	203600	451652125	4770	4770	4770	4770	0
5	20240314	203500	451652125	4770	4770	4770	4770	0
6	20240314	203400	451652125	4770	4770	4770	4770	0
7	20240314	203300	451652125	4770	4770	4770	4770	0
8	20240314	203200	451652125	4770	4770	4770	4770	0
9	20240314	203100	451652125	4770	4770	4770	4770	0
10	20240314	203000	451652125	4770	4770	4770	4770	0
11	20240314	202900	451652125	4770	4770	4770	4770	0
12	20240314	202800	451652125	4770	4770	4770	4770	0
13	20240314	202700	451652125	4770	4770	4770	4770	0
14	20240314	202600	451652125	4770	4770	4770	4770	0
15	20240314	202500	451652125	4770	4770	4770	4770	0
16	20240314	202400	451652125	4770	4770	4770	4770	0
17	20240314	202300	451652125	4770	4770	4770	4770	0
18	20240314	202200	451652125	4770	4770	4770	4770	0
19	20240314	202100	451652125	4770	4770	4770	4770	0
20	20240314	202000	451652125	4770	4770	4770	4770	0
21	20240314	201900	451652125	4770	4770	4770	4770	0
22	20240314	201800	451652125	4770	4770	4770	4770	0
23	20240314	201700	451652125	4770	4770	4770	4770	0
24	20240314	201600	451652125	4770	4770	4770	4770	0
25	20240314	201500	451652125	4770	4770	4770	4770	0
26	20240314	201400	451652125	4770	4770	4770	4770	0
27	20240314	201300	451652125	4770	4770	4770	4770	0
28	20240314	201200	451652125	4770	4770	4770	4770	0
29	20240314	201100	451652125	4770	4770	4770	4770	0
30	20240314	201000	451652125	4770	4770	4770	4770	0
31	20240314	200900	451652125	4770	4770	4770	4770	0
32	20240314	200800	451652125	4770	4770	4770	4770	1367
33	20240314	200700	451652125	4770	4770	4770	4770	0
34	20240314	200600	451652125	4770	4770	4770	4770	0
35	20240314	200500	451652125	4770	4770	4770	4770	0
36	20240314	200400	451652125	4770	4770	4770	4770	0
37	20240314	200300	451652125	4770	4770	4770	4770	0
38	20240314	200200	451652125	4770	4770	4770	4770	0
39	20240314	200100	451652125	4770	4770	4770	4770	0
40	20240314	200000	451652125	4770	4770	4770	4770	0
41	20240314	195900	451652125	4770	4770	4770	4770	0
42	20240314	195800	451652125	4770	4770	4770	4770	0
43	20240314	195700	451652125	4770	4770	4770	4770	0
44	20240314	195600	451652125	4770	4770	4770	4770	0
45	20240314	195500	451652125	4770	4770	4770	4770	0
46	20240314	195400	451652125	4770	4770	4770	4770	0
47	20240314	195300	451652125	4770	4770	4770	4770	0
48	20240314	195200	451652125	4770	4770	4770	4770	0
49	20240314	195100	451652125	4770	4770	4770	4770	0
50	20240314	195000	451652125	4770	4770	4770	4770	0
51	20240314	194900	451652125	4770	4770	4770	4770	0
52	20240314	194800	451652125	4770	4770	4770	4770	0
53	20240314	194700	451652125	4770	4770	4770	4770	0
54	20240314	194600	451652125	4770	4770	4770	4770	0
55	20240314	194500	451652125	4770	4770	4770	4770	0
56	20240314	194400	451652125	4770	4770	4770	4770	0
57	20240314	194300	451652125	4770	4770	4770	4770	0
58	20240314	194200	451652125	4770	4770	4770	4770	0
59	20240314	194100	451652125	4770	4770	4770	4770	0
60	20240314	194000	451652125	4770	4770	4770	4770	0
61	20240314	193900	451652125	4770	4770	4770	4770	0
62	20240314	193800	451652125	4770	4770	4770	4770	1367
63	20240314	193700	451652125	4770	4770	4770	4770	0
64	20240314	193600	451652125	4770	4770	4770	4770	0
65	20240314	193500	451652125	4770	4770	4770	4770	0
66	20240314	193400	451652125	4770	4770	4770	4770	0
67	20240314	193300	451652125	4770	4770	4770	4770	0
68	20240314	193200	451652125	4770	4770	4770	4770	0
69	20240314	193100	451652125	4770	4770	4770	4770	0
70	20240314	193000	451652125	4770	4770	4770	4770	0
71	20240314	192900	451652125	4770	4770	4770	4770	0
72	20240314	192800	451652125	4770	4770	4770	4770	0
73	20240314	192700	451652125	4770	4770	4770	4770	0
74	20240314	192600	451652125	4770	4770	4770	4770	0
75	20240314	192500	451652125	4770	4770	4770	4770	0
76	20240314	192400	451652125	4770	4770	4770	4770	0
77	20240314	192300	451652125	4770	4770	4770	4770	0
78	20240314	192200	451652125	4770	4770	4770	4770	0
79	20240314	192100	451652125	4770	4770	4770	4770	0
80	20240314	192000	451652125	4770	4770	4770	4770	0
81	20240314	191900	451652125	4770	4770	4770	4770	0
82	20240314	191800	451652125	4770	4770	4770	4770	0
83	20240314	191700	451652125	4770	4770	4770	4770	0
84	20240314	191600	451652125	4770	4770	4770	4770	0
85	20240314	191500	451652125	4770	4770	4770	4770	0
86	20240314	191400	451652125	4770	4770	4770	4770	0
87	20240314	191300	451652125	4770	4770	4770	4770	0
88	20240314	191200	451652125	4770	4770	4770	4770	0
89	20240314	191100	451652125	4770	4770	4770	4770	0
90	20240314	191000	451652125	4770	4770	4770	4770	0
91	20240314	190900	451652125	4770	4770	4770	4770	0
92	20240314	190800	451652125	4770	4770	4770	4770	1367
93	20240314	190700	451652125	4770	4770	4770	4770	0
94	20240314	190600	451652125	4770	4770	4770	4770	0
95	20240314	190500	451652125	4770	4770	4770	4770	0
96	20240314	190400	451652125	4770	4770	4770	4770	0
97	20240314	190300	451652125	4770	4770	4770	4770	0
98	20240314	190200	451652125	4770	4770	4770	4770	0
99	20240314	190100	451652125	4770	4770	4770	4770	0
100	20240314	190000	451652125	4770	4770	4770	4770	0
101	20240314	185900	451652125	4770	4770	4770	4770	0
102	20240314	185800	451652125	4770	4770	4770	4770	0
103	20240314	185700	451652125	4770	4770	4770	4770	0
104	20240314	185600	451652125	4770	4770	4770	4770	0
105	20240314	185500	451652125	4770	4770	4770	4770	0
106	20240314	185400	451652125	4770	4770	4770	4770	0
107	20240314	185300	451652125	4770	4770	4770	4770	0
108	20240314	185200	451652125	4770	4770	4770	4770	0
109	20240314	185100	451652125	4770	4770	4770	4770	0
110	20240314	185000	451652125	4770	4770	4770	4770	0
111	20240314	184900	451652125	4770	4770	4770	4770	0
112	20240314	184800	451652125	4770	4770	4770	4770	0
113	20240314	184700	451652125	4770	4770	4770	4770	0
114	20240314	184600	451652125	4770	4770	4770	4770	0
115	20240314	184500	451652125	4770	4770	4770	4770	0
116	20240314	184400	451652125	4770	4770	4770	4770	0
117	20240314	184300	451652125	4770	4770	4770	4770	0
118	20240314	184200	451652125	4770	4770	4770	4770	0
119	20240314	184100	451652125	4770	4770	4770	4770	0
120	20240314	184000	451652125	4770	4770	4770	4770	0
121	20240314	183900	451652125	4770	4770	4770	4770	0
122	20240314	183800	451652125	4770	4770	4770	4770	1367
123	20240314	183700	451652125	4770	4770	4770	4770	0
124	20240314	183600	451652125	4770	4770	4770	4770	0
125	20240314	183500	451652125	4770	4770	4770	4770	0
126	20240314	183400	451652125	4770	4770	4770	4770	0
127	20240314	183300	451652125	4770	4770	4770	4770	0
128	20240314	183200	451652125	4770	4770	4770	4770	0
129	20240314	183100	451652125	4770	4770	4770	4770	0
130	20240314	183000	451652125	4770	4770	4770	4770	0
131	20240314	182900	451652125	4770	4770	4770	4770	0
132	20240314	182800	451652125	4770	4770	4770	4770	0
133	20240314	182700	451652125	4770	4770	4770	4770	0
134	20240314	182600	451652125	4770	4770	4770	4770	0
135	20240314	182500	451652125	4770	4770	4770	4770	0
136	20240314	182400	451652125	4770	4770	4770	4770	0
137	20240314	182300	451652125	4770	4770	4770	4770	0
138	20240314	182200	451652125	4770	4770	4770	4770	0
139	20240314	182100	451652125	4770	4770	4770	4770	0
140	20240314	182000	451652125	4770	4770	4770	4770	0
141	20240314	181900	451652125	4770	4770	4770	4770	0
142	20240314	181800	451652125	4770	4770	4770	4770	0
143	20240314	181700	451652125	4770	4770	4770	4770	0
144	20240314	181600	451652125	4770	4770	4770	4770	0
145	20240314	181500	451652125	4770	4770	4770	4770	0
146	20240314	181400	451652125	4770	4770	4770	4770	0
147	20240314	181300	451652125	4770	4770	4770	4770	0
148	20240314	181200	451652125	4770	4770	4770	4770	0
149	20240314	181100	451652125	4770	4770	4770	4770	0
150	20240314	181000	451652125	4770	4770	4770	4770	0
151	20240314	180900	451652125	4770	4770	4770	4770	0
152	20240314	180800	451652125	4770	4770	4770	4770	1367
153	20240314	180700	451652125	4770	4770	4770	4770	0
154	20240314	180600	451652125	4770	4770	4770	4770	0
155	20240314	180500	451652125	4770	4770	4770	4770	0
156	20240314	180400	451652125	4770	4770	4770	4770	0
157	20240314	180300	451652125	4770	4770	4770	4770	0
158	20240314	180200	451652125	4770	4770	4770	4770	0
159	20240314	180100	451652125	4770	4770	4770	4770	0
160	20240314	180000	451652125	4770	4770	4770	4770	0
161	20240314	175900	451652125	4770	4770	4770	4770	0
162	20240314	175800	451652125	4770	4770	4770	4770	0
163	20240314	175700	451652125	4770	4770	4770	4770	0
164	20240314	175600	451652125	4770	4770	4770	4770	0
165	20240314	175500	451652125	4770	4770	4770	4770	0
166	20240314	175400	451652125	4770	4770	4770	4770	0
167	20240314	175300	451652125	4770	4770	4770	4770	0
168	20240314	175200	451652125	4770	4770	4770	4770	0
169	20240314	175100	451652125	4770	4770	4770	4770	0
170	20240314	175000	451652125	4770	4770	4770	4770	0
171	20240314	174900	451652125	4770	4770	4770	4770	0
172	20240314	174800	451652125	4770	4770	4770	4770	0
173	20240314	174700	451652125	4770	4770	4770	4770	0
174	20240314	174600	451652125	4770	4770	4770	4770	0
175	20240314	174500	451652125	4770	4770	4770	4770	0
176	20240314	174400	451652125	4770	4770	4770	4770	0
177	20240314	174300	451652125	4770	4770	4770	4770	0
178	20240314	174200	451652125	4770	4770	4770	4770	0
179	20240314	174100	451652125	4770	4770	4770	4770	0
180	20240314	174000	451652125	4770	4770	4770	4770	0
181	20240314	173900	451652125	4770	4770	4770	4770	0
182	20240314	173800	451652125	4770	4770	4770	4770	1367
183	20240314	173700	451652125	4770	4770	4770	4770	0
184	20240314	173600	451652125	4770	4770	4770	4770	0
185	20240314	173500	451652125	4770	4770	4770	4770	0
186	20240314	173400	451652125	4770	4770	4770	4770	0
187	20240314	173300	451652125	4770	4770	4770	4770	0
188	20240314	173200	451652125	4770	4770	4770	4770	0
189	20240314	173100	451652125	4770	4770	4770	4770	0
190	20240314	173000	451652125	4770	4770	4770	4770	0
191	20240314	172900	451652125	4770	4770	4770	4770	0
192	20240314	172800	451652125	4770	4770	4770	4770	0
193	20240314	172700	451652125	4770	4770	4770	4770	0
194	20240314	172600	451652125	4770	4770	4770	4770	0
195	20240314	172500	451652125	4770	4770	4770	4770	0
196	20240314	172400	451652125	4770	4770	4770	4770	0
197	20240314	172300	451652125	4770	4770	4770	4770	0
198	20240314	172200	451652125	4770	4770	4770	4770	0
199	20240314	172100	451652125	4770	4770	4770	4770	0
200	20240314	172000	451652125	4770	4770	4770	4770	0
201	20240314	171900	451652125	4770	4770	4770	4770	0
202	20240314	171800	451652125	4770	4770	4770	4770	0
203	20240314	171700	451652125	4770	4770	4770	4770	0
204	20240314	171600	451652125	4770	4770	4770	4770	0
205	20240314	171500	451652125	4770	4770	4770	4770	0
206	20240314	171400	451652125	4770	4770	4770	4770	0
207	20240314	171300	451652125	4770	4770	4770	4770	0
208	20240314	171200	451652125	4770	4770	4770	4770	0
209	20240314	171100	451652125	4770	4770	4770	4770	0
210	20240314	171000	451652125	4770	4770	4770	4770	0
211	20240314	170900	451652125	4770	4770	4770	4770	0
212	20240314	170800	451652125	4770	4770	4770	4770	1367
213	20240314	170700	451652125	4770	4770	4770	4770	0
214	20240314	170600	451652125	4770	4770	4770	4770	0
215	20240314	170500	451652125	4770	4770	4770	4770	0
216	20240314	170400	451652125	4770	4770	4770	4770	0
217	20240314	170300	451652125	4770	4770	4770	4770	0
218	20240314	170200	451652125	4770	4770	4770	4770	0
219	20240314	170100	451652125	4770	4770	4770	4770	0
220	20240314	170000	451652125	4770	4770	4770	4770	0
221	20240314	165900	451652125	4770	4770	4770	4770	0
222	20240314	165800	451652125	4770	4770	4770	4770	0
223	20240314	165700	451652125	4770	4770	4770	4770	0
224	20240314	165600	451652125	4770	4770	4770	4770	0
225	20240314	165500	451652125	4770	4770	4770	4770	0
226	20240314	165400	451652125	4770	4770	4770	4770	0
227	20240314	165300	451652125	4770	4770	4770	4770	0
228	20240314	165200	451652125	4770	4770	4770	4770	0
229	20240314	165100	451652125	4770	4770	4770	4770	0
230	20240314	165000	451652125	4770	4770	4770	4770	0
231	20240314	164900	451652125	4770	4770	4770	4770	0
232	20240314	164800	451652125	4770	4770	4770	4770	0
233	20240314	164700	451652125	4770	4770	4770	4770	0
234	20240314	164600	451652125	4770	4770	4770	4770	0
235	20240314	164500	451652125	4770	4770	4770	4770	0
236	20240314	164400	451652125	4770	4770	4770	4770	0
237	20240314	164300	451652125	4770	4770	4770	4770	0
238	20240314	164200	451652125	4770	4770	4770	4770	0
239	20240314	164100	451652125	4770	4770	4770	4770	0
240	20240314	164000	451652125	4770	4770	4770	4770	0
241	20240314	163900	451652125	4770	4770	4770	4770	0
242	20240314	163800	451652125	4770	4770	4770	4770	1367
243	20240314	163700	451652125	4770	4770	4770	4770	0
244	20240314	163600	451652125	4770	4770	4770	4770	0
245	20240314	163500	451652125	4770	4770	4770	4770	0
246	20240314	163400	451652125	4770	4770	4770	4770	0
247	20240314	163300	451652125	4770	4770	4770	4770	0
248	20240314	163200	451652125	4770	4770	4770	4770	0
249	20240314	163100	451652125	4770	4770	4770	4770	0
250	20240314	163000	451652125	4770	4770	4770	4770	0
251	20240314	162900	451652125	4770	4770	4770	4770	0
252	20240314	162800	451652125	4770	4770	4770	4770	0
253	20240314	162700	451652125	4770	4770	4770	4770	0
254	20240314	162600	451652125	4770	4770	4770	4770	0
255	20240314	162500	451652125	4770	4770	4770	4770	0
256	20240314	162400	451652125	4770	4770	4770	4770	0
257	20240314	162300	451652125	4770	4770	4770	4770	0
258	20240314	162200	451652125	4770	4770	4770	4770	0
259	20240314	162100	451652125	4770	4770	4770	4770	0
260	20240314	162000	451652125	4770	4770	4770	4770	0
261	20240314	161900	451652125	4770	4770	4770	4770	0
262	20240314	161800	451652125	4770	4770	4770	4770	0
263	20240314	161700	451652125	4770	4770	4770	4770	0
264	20240314	161600	451652125	4770	4770	4770	4770	0
265	20240314	161500	451652125	4770	4770	4770	4770	0
266	20240314	161400	451652125	4770	4770	4770	4770	0
267	20240314	161300	451652125	4770	4770	4770	4770	0
268	20240314	161200	451652125	4770	4770	4770	4770	0
269	20240314	161100	451652125	4770	4770	4770	4770	0
270	20240314	161000	451652125	4770	4770	4770	4770	0
271	20240314	160900	451652125	4770	4770	4770	4770	0
272	20240314	160800	451652125	4770	4770	4770	4770	1367
273	20240314	160700	451652125	4770	4770	4770	4770	0
274	20240314	160600	451652125	4770	4770	4770	4770	0
275	20240314	160500	451652125	4770	4770	4770	4770	0
276	20240314	160400	451652125	4770	4770	4770	4770	0
277	20240314	160300	451652125	4770	4770	4770	4770	0
278	20240314	160200	451652125	4770	4770	4770	4770	0
279	20240314	160100	451652125	4770	4770	4770	4770	0
280	20240314	160000	451652125	4770	4770	4770	4770	0
281	20240314	155900	451652125	4770	4770	4770	4770	0
282	20240314	155800	451652125	4770	4770	4770	4770	0
283	20240314	155700	451652125	4770	4770	4770	4770	0
284	20240314	155600	451652125	4770	4770	4770	4770	0
285	20240314	155500	451652125	4770	4770	4770	4770	0
286	20240314	155400	451652125	4770	4770	4770	4770	0
287	20240314	155300	451652125	4770	4770	4770	4770	0
288	20240314	155200	451652125	4770	4770	4770	4770	0
289	20240314	155100	451652125	4770	4770	4770	4770	0
290	20240314	155000	451652125	4770	4770	4770	4770	0
291	20240314	154900	451652125	4770	4770	4770	4770	0
292	20240314	154800	451652125	4770	4770	4770	4770	0
293	20240314	154700	451652125	4770	4770	4770	4770	0
294	20240314	154600	451652125	4770	4770	4770	4770	0
295	20240314	154500	451652125	4770	4770	4770	4770	0
296	20240314	154400	451652125	4770	4770	4770	4770	0
297	20240314	154300	451652125	4770	4770	4770	4770	0
298	20240314	154200	451652125	4770	4770	4770	4770	0
299	20240314	154100	451652125	4770	4770	4770	4770	0
300	20240314	154000	451652125	4770	4770	4770	4770	0
301	20240314	153900	451652125	4770	4770	4770	4770	0
302	20240314	153800	451652125	4770	4770	4770	4770	1367
303	20240314	153700	451652125	4770	4770	4770	4770	0
304	20240314	153600	451652125	4770	4770	4770	4770	0
305	20240314	153500	451652125	4770	4770	4770	4770	0
306	20240314	153400	451652125	4770	4770	4770	4770	0
307	20240314	153300	451652125	4770	4770	4770	4770	0
308	20240314	153200	451652125	4770	4770	4770	4770	0
309	20240314	153100	451652125	4770	4770	4770	4770	0
310	20240314	153000	451652125	4770	4770	4770	4770	1367
311	20240314	152900	445131535	4755	4755	4755	4755	0
312	20240314	152800	445131535	4755	4755	4755	4755	0
313	20240314	152700	445131535	4755	4755	4755	4755	0
314	20240314	152600	445131535	4755	4755	4755	4755	0
315	20240314	152500	445131535	4755	4755	4755	4755	0
316	20240314	152400	445131535	4755	4755	4755	4755	0
317	20240314	152300	445131535	4755	4755	4755	4755	0
318	20240314	152200	445131535	4755	4755	4755	4755	0
319	20240314	152100	445131535	4755	4755	4755	4755	0
320	20240314	152000	445131535	4755	4755	4755	4755	0
321	20240314	151900	445131535	4755	4760	4760	4755	84
322	20240314	151800	444731860	4755	4755	4755	4755	328
323	20240314	151700	443172220	4755	4755	4755	4755	290
324	20240314	151600	441793270	4755	4755	4755	4755	20
325	20240314	151500	441698170	4755	4755	4755	4755	22
326	20240314	151400	441593560	4755	4755	4755	4755	0
327	20240314	151300	441593560	4755	4750	4755	4750	106
328	20240314	151200	441090050	4750	4750	4750	4750	11
329	20240314	151100	441037800	4750	4750	4750	4750	200
330	20240314	151000	440087800	4750	4750	4750	4750	1500
331	20240314	150900	432962800	4755	4755	4755	4755	1
332	20240314	150800	432958045	4755	4755	4755	4755	5
333	20240314	150700	432934270	4755	4755	4755	4755	0
334	20240314	150600	432934270	4755	4755	4755	4755	192
335	20240314	150500	432021310	4755	4755	4755	4755	0
336	20240314	150400	432021310	4755	4755	4755	4755	61
337	20240314	150300	431731255	4750	4750	4750	4750	0
338	20240314	150200	431731255	4750	4750	4750	4750	102
339	20240314	150100	431246755	4750	4750	4750	4750	0
340	20240314	150000	431246755	4750	4750	4750	4750	270
341	20240314	145900	429964255	4750	4750	4750	4750	242
342	20240314	145800	428814755	4750	4750	4750	4750	1
343	20240314	145700	428810005	4755	4755	4755	4755	1
344	20240314	145600	428805250	4755	4755	4755	4755	0
345	20240314	145500	428805250	4755	4755	4755	4755	0
346	20240314	145400	428805250	4755	4755	4755	4755	0
347	20240314	145300	428805250	4755	4755	4755	4755	2
348	20240314	145200	428795740	4755	4755	4755	4755	0
349	20240314	145100	428795740	4755	4755	4755	4755	12
350	20240314	145000	428738680	4755	4755	4755	4755	205
351	20240314	144900	427763905	4755	4755	4755	4755	10
352	20240314	144800	427716355	4755	4755	4755	4755	196
353	20240314	144700	426784375	4755	4750	4755	4740	62
354	20240314	144600	426489940	4745	4745	4745	4745	12
355	20240314	144500	426433000	4745	4745	4745	4745	0
356	20240314	144400	426433000	4745	4750	4750	4745	50
357	20240314	144300	426195715	4755	4755	4755	4755	1
358	20240314	144200	426190960	4755	4755	4755	4755	1
359	20240314	144100	426186205	4755	4755	4755	4755	1
360	20240314	144000	426181450	4755	4745	4755	4745	280
361	20240314	143900	424852750	4745	4745	4745	4745	0
362	20240314	143800	424852750	4745	4750	4750	4745	230
363	20240314	143700	423760815	4750	4750	4750	4750	10
364	20240314	143600	423713315	4750	4750	4750	4750	184
365	20240314	143500	422839315	4750	4750	4750	4750	427
366	20240314	143400	420811065	4750	4750	4750	4750	0
367	20240314	143300	420811065	4750	4750	4750	4750	0
368	20240314	143200	420811065	4750	4750	4750	4750	0
369	20240314	143100	420811065	4750	4750	4750	4750	0
370	20240314	143000	420811065	4750	4750	4750	4750	1
371	20240314	142900	420806315	4745	4745	4745	4745	72
372	20240314	142800	420464675	4745	4745	4745	4745	0
373	20240314	142700	420464675	4745	4745	4745	4745	68
374	20240314	142600	420142015	4750	4750	4750	4750	0
375	20240314	142500	420142015	4750	4750	4750	4750	2
376	20240314	142400	420132515	4750	4750	4750	4750	1
377	20240314	142300	420127765	4750	4750	4750	4750	5
378	20240314	142200	420104015	4750	4750	4750	4750	0
379	20240314	142100	420104015	4750	4750	4750	4750	99
380	20240314	142000	419633765	4750	4750	4750	4750	0
381	20240314	141900	419633765	4750	4750	4750	4750	0
382	20240314	141800	419633765	4750	4750	4750	4750	30
383	20240314	141700	419491265	4750	4750	4750	4750	95
384	20240314	141600	419040015	4750	4750	4750	4750	0
385	20240314	141500	419040015	4750	4745	4750	4745	98
386	20240314	141400	418574905	4750	4750	4750	4750	65
387	20240314	141300	418266155	4750	4750	4750	4750	0
388	20240314	141200	418266155	4750	4750	4750	4750	3
389	20240314	141100	418251905	4745	4745	4745	4745	32
390	20240314	141000	418100065	4745	4745	4745	4745	535
391	20240314	140900	415561490	4740	4740	4740	4740	0
392	20240314	140800	415561490	4740	4745	4745	4740	29
393	20240314	140700	415423910	4745	4745	4745	4745	19
394	20240314	140600	415333755	4745	4745	4745	4745	0
395	20240314	140500	415333755	4745	4745	4745	4745	0
396	20240314	140400	415333755	4745	4745	4745	4745	0
397	20240314	140300	415333755	4745	4745	4745	4745	79
398	20240314	140200	414958900	4745	4745	4745	4745	21
399	20240314	140100	414859255	4745	4745	4745	4745	0
400	20240314	140000	414859255	4745	4745	4745	4745	0
401	20240314	135900	414859255	4745	4745	4745	4745	10
402	20240314	135800	414811805	4750	4750	4750	4750	0
403	20240314	135700	414811805	4750	4750	4750	4750	0
404	20240314	135600	414811805	4750	4750	4750	4750	1
405	20240314	135500	414807055	4720	4720	4720	4720	1
406	20240314	135400	414802335	4750	4750	4750	4750	0
407	20240314	135300	414802335	4750	4750	4750	4750	0
408	20240314	135200	414802335	4750	4750	4750	4750	0
409	20240314	135100	414802335	4750	4750	4750	4750	3
410	20240314	135000	414788085	4750	4750	4750	4750	2
411	20240314	134900	414778585	4750	4750	4750	4750	0
412	20240314	134800	414778585	4750	4750	4750	4750	0
413	20240314	134700	414778585	4750	4750	4750	4750	0
414	20240314	134600	414778585	4750	4750	4750	4750	0
415	20240314	134500	414778585	4750	4750	4750	4750	107
416	20240314	134400	414270335	4750	4750	4750	4750	15
417	20240314	134300	414199085	4750	4750	4750	4750	10
418	20240314	134200	414151585	4750	4730	4750	4720	486
419	20240314	134100	411856940	4750	4750	4750	4750	0
420	20240314	134000	411856940	4750	4750	4750	4750	142
421	20240314	133900	411182440	4750	4745	4750	4745	84
422	20240314	133800	410783470	4745	4745	4745	4745	50
423	20240314	133700	410546220	4745	4745	4745	4745	324
424	20240314	133600	409008840	4745	4745	4745	4745	0
425	20240314	133500	409008840	4745	4725	4745	4725	23
426	20240314	133400	408899905	4725	4725	4725	4725	10
427	20240314	133300	408852655	4745	4745	4745	4745	0
428	20240314	133200	408852655	4745	4725	4745	4725	52
429	20240314	133100	408606735	4745	4750	4750	4745	256
430	20240314	133000	407391015	4750	4750	4750	4750	0
431	20240314	132900	407391015	4750	4750	4750	4750	0
432	20240314	132800	407391015	4750	4735	4750	4735	102
433	20240314	132700	406908030	4710	4710	4710	4710	150
434	20240314	132600	406201530	4705	4730	4730	4705	1721
435	20240314	132500	398095060	4735	4735	4735	4735	0
436	20240314	132400	398095060	4735	4735	4735	4735	5
437	20240314	132300	398071385	4735	4735	4735	4735	13
438	20240314	132200	398009830	4735	4740	4740	4735	12
439	20240314	132100	397953005	4745	4745	4745	4745	0
440	20240314	132000	397953005	4745	4745	4745	4745	181
441	20240314	131900	397094160	4750	4745	4750	4745	320
442	20240314	131800	395574425	4745	4745	4745	4745	203
443	20240314	131700	394611190	4745	4745	4745	4745	64
444	20240314	131600	394307510	4745	4745	4745	4745	27
445	20240314	131500	394179395	4745	4745	4745	4745	5
446	20240314	131400	394155670	4745	4740	4745	4740	76
447	20240314	131300	393795300	4735	4735	4735	4735	0
448	20240314	131200	393795300	4735	4735	4735	4735	0
449	20240314	131100	393795300	4735	4735	4735	4735	132
450	20240314	131000	393170280	4735	4735	4735	4735	28
451	20240314	130900	393037700	4735	4735	4735	4735	0
452	20240314	130800	393037700	4735	4735	4735	4735	0
453	20240314	130700	393037700	4735	4735	4735	4735	0
454	20240314	130600	393037700	4735	4740	4740	4735	23
455	20240314	130500	392928735	4745	4745	4745	4745	0
456	20240314	130400	392928735	4745	4745	4745	4745	0
457	20240314	130300	392928735	4745	4745	4745	4745	0
458	20240314	130200	392928735	4745	4745	4745	4745	1
459	20240314	130100	392923990	4745	4745	4745	4745	0
460	20240314	130000	392923990	4745	4745	4745	4745	0
461	20240314	125900	392923990	4745	4745	4745	4745	0
462	20240314	125800	392923990	4745	4745	4745	4745	800
463	20240314	125700	389127990	4745	4745	4745	4745	0
464	20240314	125600	389127990	4745	4740	4745	4740	8
465	20240314	125500	389090045	4740	4740	4740	4740	248
466	20240314	125400	387914525	4745	4745	4745	4745	0
467	20240314	125300	387914525	4745	4745	4745	4745	0
468	20240314	125200	387914525	4745	4745	4745	4745	110
469	20240314	125100	387392575	4745	4745	4745	4745	131
470	20240314	125000	386770980	4745	4745	4745	4745	117
471	20240314	124900	386215815	4750	4745	4750	4745	150
472	20240314	124800	385504060	4745	4745	4745	4745	10
473	20240314	124700	385456610	4745	4745	4745	4745	0
474	20240314	124600	385456610	4745	4745	4745	4745	0
475	20240314	124500	385456610	4745	4745	4745	4745	0
476	20240314	124400	385456610	4745	4745	4745	4745	0
477	20240314	124300	385456610	4745	4745	4745	4745	5
478	20240314	124200	385432885	4750	4750	4750	4750	0
479	20240314	124100	385432885	4750	4750	4750	4750	0
480	20240314	124000	385432885	4750	4750	4750	4750	110
481	20240314	123900	384910385	4750	4750	4750	4750	0
482	20240314	123800	384910385	4750	4750	4750	4715	27
483	20240314	123700	384782975	4700	4730	4730	4700	2020
484	20240314	123600	375272555	4750	4730	4750	4710	1507
485	20240314	123500	368169640	4760	4760	4760	4760	168
486	20240314	123400	367369960	4760	4760	4760	4760	10
487	20240314	123300	367322360	4760	4760	4760	4760	0
488	20240314	123200	367322360	4760	4760	4760	4750	5
489	20240314	123100	367298590	4740	4745	4745	4740	88
490	20240314	123000	366881465	4755	4755	4755	4755	8
491	20240314	122900	366843425	4755	4760	4760	4755	52
492	20240314	122800	366595915	4760	4755	4765	4750	9
493	20240314	122700	366553105	4740	4740	4740	4740	64
494	20240314	122600	366249745	4740	4740	4740	4740	61
495	20240314	122500	365960605	4725	4725	4725	4725	177
496	20240314	122400	365124280	4725	4725	4725	4725	0
497	20240314	122300	365124280	4725	4735	4735	4725	2027
498	20240314	122200	355541025	4735	4735	4735	4735	0
499	20240314	122100	355541025	4735	4735	4735	4735	42
500	20240314	122000	355342155	4740	4740	4740	4740	14
501	20240314	121900	355275795	4740	4740	4740	4740	252
502	20240314	121800	354081315	4755	4755	4755	4755	31
503	20240314	121700	353933910	4765	4760	4765	4760	2
504	20240314	121600	353924385	4765	4765	4765	4765	6
505	20240314	121500	353895795	4740	4740	4740	4740	0
506	20240314	121400	353895795	4740	4735	4740	4735	175
507	20240314	121300	353067165	4725	4725	4725	4725	0
508	20240314	121200	353067165	4725	4725	4725	4725	1
509	20240314	121100	353062440	4725	4730	4730	4725	451
510	20240314	121000	350929930	4735	4740	4740	4735	53
511	20240314	120900	350678760	4740	4740	4740	4740	17
512	20240314	120800	350598180	4730	4735	4735	4730	1000
513	20240314	120700	345867960	4740	4740	4740	4740	2
514	20240314	120600	345858480	4750	4750	4750	4750	0
515	20240314	120500	345858480	4750	4750	4750	4750	16
516	20240314	120400	345782480	4750	4750	4750	4750	432
517	20240314	120300	343730480	4760	4755	4760	4755	66
518	20240314	120200	343416340	4760	4755	4760	4755	504
519	20240314	120100	341017325	4755	4755	4755	4755	157
520	20240314	120000	340270790	4755	4760	4760	4755	73
521	20240314	115900	339923655	4750	4770	4770	4750	16
522	20240314	115800	339847635	4770	4770	4770	4770	2
523	20240314	115700	339838095	4770	4770	4770	4770	6
524	20240314	115600	339809475	4770	4770	4770	4770	268
525	20240314	115500	338531115	4770	4760	4770	4760	117
526	20240314	115400	337974145	4770	4770	4770	4770	0
527	20240314	115300	337974145	4770	4770	4770	4770	0
528	20240314	115200	337974145	4770	4760	4770	4760	2205
529	20240314	115100	327472630	4760	4755	4760	4755	121
530	20240314	115000	326897190	4750	4750	4750	4730	92
531	20240314	114900	326460790	4750	4750	4750	4750	0
532	20240314	114800	326460790	4750	4750	4750	4750	200
533	20240314	114700	325510790	4750	4750	4750	4750	11
534	20240314	114600	325458540	4750	4740	4750	4740	306
535	20240314	114500	324007860	4740	4735	4740	4735	545
536	20240314	114400	321427160	4735	4735	4735	4735	0
537	20240314	114300	321427160	4735	4735	4735	4735	70
538	20240314	114200	321095710	4725	4725	4725	4725	1076
539	20240314	114100	316011610	4725	4725	4725	4725	1
540	20240314	114000	316006885	4725	4725	4725	4725	30
541	20240314	113900	315865135	4725	4725	4725	4725	1
542	20240314	113800	315860410	4705	4705	4705	4705	20
543	20240314	113700	315766310	4705	4710	4710	4705	280
544	20240314	113600	314448510	4725	4725	4725	4725	0
545	20240314	113500	314448510	4725	4725	4725	4725	0
546	20240314	113400	314448510	4725	4725	4725	4725	0
547	20240314	113300	314448510	4725	4725	4725	4725	0
548	20240314	113200	314448510	4725	4725	4725	4725	0
549	20240314	113100	314448510	4725	4725	4725	4725	0
550	20240314	113000	314448510	4725	4725	4725	4725	15
551	20240314	112900	314377635	4725	4700	4725	4700	151
552	20240314	112800	313667910	4705	4705	4705	4705	250
553	20240314	112700	312491660	4700	4700	4700	4700	0
554	20240314	112600	312491660	4700	4745	4745	4700	2775
555	20240314	112500	299422140	4745	4745	4745	4745	0
556	20240314	112400	299422140	4745	4745	4745	4745	51
557	20240314	112300	299180145	4740	4740	4740	4740	0
558	20240314	112200	299180145	4740	4740	4740	4740	211
559	20240314	112100	298180005	4735	4735	4735	4735	0
560	20240314	112000	298180005	4735	4735	4735	4735	106
561	20240314	111900	297678095	4735	4740	4740	4735	24
562	20240314	111800	297564425	4750	4745	4750	4745	12
563	20240314	111700	297507435	4750	4750	4750	4750	0
564	20240314	111600	297507435	4750	4750	4750	4750	51
565	20240314	111500	297265185	4750	4750	4750	4750	0
566	20240314	111400	297265185	4750	4750	4750	4750	0
567	20240314	111300	297265185	4750	4750	4750	4750	10
568	20240314	111200	297217685	4750	4750	4750	4750	22
569	20240314	111100	297113185	4750	4750	4750	4750	1
570	20240314	111000	297108435	4750	4750	4750	4750	0
571	20240314	110900	297108435	4750	4750	4750	4750	11
572	20240314	110800	297056185	4730	4730	4730	4730	0
573	20240314	110700	297056185	4730	4730	4730	4730	300
574	20240314	110600	295637185	4730	4730	4730	4730	0
575	20240314	110500	295637185	4730	4730	4730	4730	85
576	20240314	110400	295235135	4730	4730	4730	4730	6
577	20240314	110300	295206755	4730	4730	4730	4730	0
578	20240314	110200	295206755	4730	4730	4730	4730	0
579	20240314	110100	295206755	4730	4730	4730	4730	0
580	20240314	110000	295206755	4730	4735	4735	4730	88
581	20240314	105900	294790510	4740	4740	4740	4740	0
582	20240314	105800	294790510	4740	4740	4740	4740	0
583	20240314	105700	294790510	4740	4750	4750	4740	460
584	20240314	105600	292605710	4750	4750	4750	4750	0
585	20240314	105500	292605710	4750	4750	4750	4750	1
586	20240314	105400	292600960	4750	4750	4750	4750	200
587	20240314	105300	291650960	4750	4750	4750	4750	0
588	20240314	105200	291650960	4750	4750	4750	4750	1
589	20240314	105100	291646210	4750	4750	4750	4745	104
590	20240314	105000	291152320	4725	4725	4725	4725	100
591	20240314	104900	290679820	4700	4700	4700	4700	1
592	20240314	104800	290675120	4725	4725	4725	4725	0
593	20240314	104700	290675120	4725	4725	4725	4725	2
594	20240314	104600	290665670	4750	4750	4750	4750	0
595	20240314	104500	290665670	4750	4750	4750	4700	2906
596	20240314	104400	276967515	4745	4745	4745	4745	3
597	20240314	104300	276953280	4725	4725	4725	4725	44
598	20240314	104200	276745380	4720	4725	4725	4720	30
599	20240314	104100	276603750	4725	4725	4725	4725	0
600	20240314	104000	276603750	4725	4750	4750	4725	420
601	20240314	103900	274618750	4750	4750	4750	4750	0
602	20240314	103800	274618750	4750	4750	4750	4750	3
603	20240314	103700	274604500	4750	4750	4750	4750	1
604	20240314	103600	274599750	4725	4725	4725	4725	120
605	20240314	103500	274032750	4725	4725	4725	4725	381
606	20240314	103400	272232525	4750	4750	4750	4750	0
607	20240314	103300	272232525	4750	4750	4750	4750	52
608	20240314	103200	271985525	4750	4750	4750	4750	0
609	20240314	103100	271985525	4750	4715	4750	4715	1074
610	20240314	103000	266891475	4715	4715	4715	4715	542
611	20240314	102900	264335945	4715	4715	4715	4715	240
612	20240314	102800	263204345	4715	4710	4715	4710	650
613	20240314	102700	260140595	4715	4715	4715	4715	118
614	20240314	102600	259584225	4715	4720	4720	4715	164
615	20240314	102500	258810715	4720	4720	4720	4715	775
616	20240314	102400	255155215	4720	4720	4720	4720	104
617	20240314	102300	254664335	4715	4715	4715	4715	0
618	20240314	102200	254664335	4715	4715	4715	4715	0
619	20240314	102100	254664335	4715	4715	4715	4715	50
620	20240314	102000	254428585	4715	4715	4715	4715	566
621	20240314	101900	251759895	4715	4720	4720	4715	752
622	20240314	101800	248214210	4720	4715	4720	4715	610
623	20240314	101700	245338010	4720	4720	4720	4720	113
624	20240314	101600	244804650	4720	4720	4720	4720	18
625	20240314	101500	244719690	4715	4725	4725	4715	837
626	20240314	101400	240772645	4725	4725	4725	4725	14
627	20240314	101300	240706495	4720	4730	4730	4715	110
628	20240314	101200	240187675	4720	4720	4720	4720	1725
629	20240314	101100	232045675	4720	4725	4725	4720	737
630	20240314	101000	228565035	4730	4735	4735	4730	303
631	20240314	100900	227131685	4750	4750	4750	4750	0
632	20240314	100800	227131685	4750	4750	4750	4750	13
633	20240314	100700	227069935	4735	4745	4745	4735	224
634	20240314	100600	226007170	4750	4750	4750	4750	442
635	20240314	100500	223907670	4750	4750	4750	4750	4
636	20240314	100400	223888670	4750	4750	4750	4750	4
637	20240314	100300	223869670	4750	4750	4750	4750	38
638	20240314	100200	223689170	4750	4750	4750	4750	3
639	20240314	100100	223674920	4750	4750	4750	4750	1
640	20240314	100000	223670170	4750	4750	4750	4750	0
641	20240314	095900	223670170	4750	4750	4750	4750	1
642	20240314	095800	223665420	4750	4750	4750	4750	11
643	20240314	095700	223613170	4750	4750	4750	4750	11
644	20240314	095600	223560920	4750	4770	4770	4750	433
645	20240314	095500	221504090	4750	4750	4770	4750	2425
646	20240314	095400	209983435	4750	4750	4750	4745	2911
647	20240314	095300	196170580	4750	4745	4750	4740	1136
648	20240314	095200	190780435	4745	4745	4745	4745	14
649	20240314	095100	190714005	4745	4745	4745	4745	20
650	20240314	095000	190619105	4745	4745	4745	4745	35
651	20240314	094900	190453030	4745	4745	4745	4745	405
652	20240314	094800	188531305	4750	4750	4750	4750	10
653	20240314	094700	188483805	4750	4720	4750	4720	1213
654	20240314	094600	182758115	4720	4725	4725	4715	372
655	20240314	094500	181001960	4730	4750	4750	4730	395
656	20240314	094400	179130770	4750	4750	4750	4750	32
657	20240314	094300	178978770	4750	4755	4755	4750	115
658	20240314	094200	178432470	4755	4750	4755	4750	510
659	20240314	094100	176009920	4750	4750	4750	4750	52
660	20240314	094000	175762920	4755	4755	4755	4755	0
661	20240314	093900	175762920	4755	4725	4755	4725	95
662	20240314	093800	175313615	4725	4725	4730	4725	75
663	20240314	093700	174959140	4725	4730	4730	4725	165
664	20240314	093600	174178945	4730	4755	4755	4725	86
665	20240314	093500	173772195	4755	4760	4760	4725	7247
666	20240314	093400	139376305	4755	4760	4760	4755	1127
667	20240314	093300	134017105	4760	4765	4765	4760	802
668	20240314	093200	130199560	4760	4760	4760	4760	10
669	20240314	093100	130151960	4760	4760	4760	4760	100
670	20240314	093000	129675960	4760	4780	4780	4760	391
671	20240314	092900	127813555	4780	4780	4780	4780	1
672	20240314	092800	127808775	4765	4780	4780	4765	330
673	20240314	092700	126236175	4780	4780	4780	4780	50
674	20240314	092600	125997175	4780	4780	4780	4780	30
675	20240314	092500	125853775	4780	4780	4780	4780	599
676	20240314	092400	122990555	4780	4760	4790	4760	1863
677	20240314	092300	114077070	4755	4750	4775	4750	305
678	20240314	092200	112626280	4775	4775	4775	4775	11
679	20240314	092100	112573755	4750	4765	4765	4750	375
680	20240314	092000	110787855	4750	4750	4750	4750	0
681	20240314	091900	110787855	4750	4750	4750	4750	216
682	20240314	091800	109761855	4750	4765	4780	4750	5093
683	20240314	091700	85540230	4765	4770	4795	4765	722
684	20240314	091600	82096255	4770	4790	4790	4760	188
685	20240314	091500	81199045	4795	4785	4795	4780	875
686	20240314	091400	77010550	4785	4790	4790	4785	21
687	20240314	091300	76910060	4790	4790	4790	4790	820
688	20240314	091200	72982260	4790	4765	4790	4765	214
689	20240314	091100	71957350	4760	4760	4790	4755	1205
690	20240314	091000	66217575	4760	4760	4760	4760	119
691	20240314	090900	65651135	4760	4770	4770	4760	1646
692	20240314	090800	57813435	4770	4790	4790	4770	568
693	20240314	090700	55100240	4790	4775	4790	4775	918
694	20240314	090600	50703275	4785	4775	4790	4775	472
695	20240314	090500	48446575	4775	4770	4775	4765	589
696	20240314	090400	45636560	4770	4800	4800	4770	273
697	20240314	090300	44333085	4800	4810	4810	4800	255
698	20240314	090200	43108875	4810	4810	4815	4800	1500
699	20240314	090100	35895055	4810	4800	4825	4765	4070
700	20240314	090000	16336505	4820	4815	4820	4805	3395