KissMeData/404990/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	212400	225658665	4090	4090	4090	4090	4932
3	20240314	212300	225658665	4090	4090	4090	4090	0
4	20240314	212200	225658665	4090	4090	4090	4090	0
5	20240314	212100	225658665	4090	4090	4090	4090	0
6	20240314	212000	225658665	4090	4090	4090	4090	0
7	20240314	211900	225658665	4090	4090	4090	4090	0
8	20240314	211800	225658665	4090	4090	4090	4090	0
9	20240314	211700	225658665	4090	4090	4090	4090	0
10	20240314	211600	225658665	4090	4090	4090	4090	0
11	20240314	211500	225658665	4090	4090	4090	4090	0
12	20240314	211400	225658665	4090	4090	4090	4090	0
13	20240314	211300	225658665	4090	4090	4090	4090	0
14	20240314	211200	225658665	4090	4090	4090	4090	0
15	20240314	211100	225658665	4090	4090	4090	4090	0
16	20240314	211000	225658665	4090	4090	4090	4090	0
17	20240314	210900	225658665	4090	4090	4090	4090	0
18	20240314	210800	225658665	4090	4090	4090	4090	0
19	20240314	210700	225658665	4090	4090	4090	4090	0
20	20240314	210600	225658665	4090	4090	4090	4090	0
21	20240314	210500	225658665	4090	4090	4090	4090	0
22	20240314	210400	225658665	4090	4090	4090	4090	0
23	20240314	210300	225658665	4090	4090	4090	4090	0
24	20240314	210200	225658665	4090	4090	4090	4090	0
25	20240314	210100	225658665	4090	4090	4090	4090	0
26	20240314	210000	225658665	4090	4090	4090	4090	0
27	20240314	205900	225658665	4090	4090	4090	4090	0
28	20240314	205800	225658665	4090	4090	4090	4090	0
29	20240314	205700	225658665	4090	4090	4090	4090	0
30	20240314	205600	225658665	4090	4090	4090	4090	0
31	20240314	205500	225658665	4090	4090	4090	4090	0
32	20240314	205400	225658665	4090	4090	4090	4090	4932
33	20240314	205300	225658665	4090	4090	4090	4090	0
34	20240314	205200	225658665	4090	4090	4090	4090	0
35	20240314	205100	225658665	4090	4090	4090	4090	0
36	20240314	205000	225658665	4090	4090	4090	4090	0
37	20240314	204900	225658665	4090	4090	4090	4090	0
38	20240314	204800	225658665	4090	4090	4090	4090	0
39	20240314	204700	225658665	4090	4090	4090	4090	0
40	20240314	204600	225658665	4090	4090	4090	4090	0
41	20240314	204500	225658665	4090	4090	4090	4090	0
42	20240314	204400	225658665	4090	4090	4090	4090	0
43	20240314	204300	225658665	4090	4090	4090	4090	0
44	20240314	204200	225658665	4090	4090	4090	4090	0
45	20240314	204100	225658665	4090	4090	4090	4090	0
46	20240314	204000	225658665	4090	4090	4090	4090	0
47	20240314	203900	225658665	4090	4090	4090	4090	0
48	20240314	203800	225658665	4090	4090	4090	4090	0
49	20240314	203700	225658665	4090	4090	4090	4090	0
50	20240314	203600	225658665	4090	4090	4090	4090	0
51	20240314	203500	225658665	4090	4090	4090	4090	0
52	20240314	203400	225658665	4090	4090	4090	4090	0
53	20240314	203300	225658665	4090	4090	4090	4090	0
54	20240314	203200	225658665	4090	4090	4090	4090	0
55	20240314	203100	225658665	4090	4090	4090	4090	0
56	20240314	203000	225658665	4090	4090	4090	4090	0
57	20240314	202900	225658665	4090	4090	4090	4090	0
58	20240314	202800	225658665	4090	4090	4090	4090	0
59	20240314	202700	225658665	4090	4090	4090	4090	0
60	20240314	202600	225658665	4090	4090	4090	4090	0
61	20240314	202500	225658665	4090	4090	4090	4090	0
62	20240314	202400	225658665	4090	4090	4090	4090	4932
63	20240314	202300	225658665	4090	4090	4090	4090	0
64	20240314	202200	225658665	4090	4090	4090	4090	0
65	20240314	202100	225658665	4090	4090	4090	4090	0
66	20240314	202000	225658665	4090	4090	4090	4090	0
67	20240314	201900	225658665	4090	4090	4090	4090	0
68	20240314	201800	225658665	4090	4090	4090	4090	0
69	20240314	201700	225658665	4090	4090	4090	4090	0
70	20240314	201600	225658665	4090	4090	4090	4090	0
71	20240314	201500	225658665	4090	4090	4090	4090	0
72	20240314	201400	225658665	4090	4090	4090	4090	0
73	20240314	201300	225658665	4090	4090	4090	4090	0
74	20240314	201200	225658665	4090	4090	4090	4090	0
75	20240314	201100	225658665	4090	4090	4090	4090	0
76	20240314	201000	225658665	4090	4090	4090	4090	0
77	20240314	200900	225658665	4090	4090	4090	4090	0
78	20240314	200800	225658665	4090	4090	4090	4090	0
79	20240314	200700	225658665	4090	4090	4090	4090	0
80	20240314	200600	225658665	4090	4090	4090	4090	0
81	20240314	200500	225658665	4090	4090	4090	4090	0
82	20240314	200400	225658665	4090	4090	4090	4090	0
83	20240314	200300	225658665	4090	4090	4090	4090	0
84	20240314	200200	225658665	4090	4090	4090	4090	0
85	20240314	200100	225658665	4090	4090	4090	4090	0
86	20240314	200000	225658665	4090	4090	4090	4090	0
87	20240314	195900	225658665	4090	4090	4090	4090	0
88	20240314	195800	225658665	4090	4090	4090	4090	0
89	20240314	195700	225658665	4090	4090	4090	4090	0
90	20240314	195600	225658665	4090	4090	4090	4090	0
91	20240314	195500	225658665	4090	4090	4090	4090	0
92	20240314	195400	225658665	4090	4090	4090	4090	4932
93	20240314	195300	225658665	4090	4090	4090	4090	0
94	20240314	195200	225658665	4090	4090	4090	4090	0
95	20240314	195100	225658665	4090	4090	4090	4090	0
96	20240314	195000	225658665	4090	4090	4090	4090	0
97	20240314	194900	225658665	4090	4090	4090	4090	0
98	20240314	194800	225658665	4090	4090	4090	4090	0
99	20240314	194700	225658665	4090	4090	4090	4090	0
100	20240314	194600	225658665	4090	4090	4090	4090	0
101	20240314	194500	225658665	4090	4090	4090	4090	0
102	20240314	194400	225658665	4090	4090	4090	4090	0
103	20240314	194300	225658665	4090	4090	4090	4090	0
104	20240314	194200	225658665	4090	4090	4090	4090	0
105	20240314	194100	225658665	4090	4090	4090	4090	0
106	20240314	194000	225658665	4090	4090	4090	4090	0
107	20240314	193900	225658665	4090	4090	4090	4090	0
108	20240314	193800	225658665	4090	4090	4090	4090	0
109	20240314	193700	225658665	4090	4090	4090	4090	0
110	20240314	193600	225658665	4090	4090	4090	4090	0
111	20240314	193500	225658665	4090	4090	4090	4090	0
112	20240314	193400	225658665	4090	4090	4090	4090	0
113	20240314	193300	225658665	4090	4090	4090	4090	0
114	20240314	193200	225658665	4090	4090	4090	4090	0
115	20240314	193100	225658665	4090	4090	4090	4090	0
116	20240314	193000	225658665	4090	4090	4090	4090	0
117	20240314	192900	225658665	4090	4090	4090	4090	0
118	20240314	192800	225658665	4090	4090	4090	4090	0
119	20240314	192700	225658665	4090	4090	4090	4090	0
120	20240314	192600	225658665	4090	4090	4090	4090	0
121	20240314	192500	225658665	4090	4090	4090	4090	0
122	20240314	192400	225658665	4090	4090	4090	4090	4932
123	20240314	192300	225658665	4090	4090	4090	4090	0
124	20240314	192200	225658665	4090	4090	4090	4090	0
125	20240314	192100	225658665	4090	4090	4090	4090	0
126	20240314	192000	225658665	4090	4090	4090	4090	0
127	20240314	191900	225658665	4090	4090	4090	4090	0
128	20240314	191800	225658665	4090	4090	4090	4090	0
129	20240314	191700	225658665	4090	4090	4090	4090	0
130	20240314	191600	225658665	4090	4090	4090	4090	0
131	20240314	191500	225658665	4090	4090	4090	4090	0
132	20240314	191400	225658665	4090	4090	4090	4090	0
133	20240314	191300	225658665	4090	4090	4090	4090	0
134	20240314	191200	225658665	4090	4090	4090	4090	0
135	20240314	191100	225658665	4090	4090	4090	4090	0
136	20240314	191000	225658665	4090	4090	4090	4090	0
137	20240314	190900	225658665	4090	4090	4090	4090	0
138	20240314	190800	225658665	4090	4090	4090	4090	0
139	20240314	190700	225658665	4090	4090	4090	4090	0
140	20240314	190600	225658665	4090	4090	4090	4090	0
141	20240314	190500	225658665	4090	4090	4090	4090	0
142	20240314	190400	225658665	4090	4090	4090	4090	0
143	20240314	190300	225658665	4090	4090	4090	4090	0
144	20240314	190200	225658665	4090	4090	4090	4090	0
145	20240314	190100	225658665	4090	4090	4090	4090	0
146	20240314	190000	225658665	4090	4090	4090	4090	0
147	20240314	185900	225658665	4090	4090	4090	4090	0
148	20240314	185800	225658665	4090	4090	4090	4090	0
149	20240314	185700	225658665	4090	4090	4090	4090	0
150	20240314	185600	225658665	4090	4090	4090	4090	0
151	20240314	185500	225658665	4090	4090	4090	4090	0
152	20240314	185400	225658665	4090	4090	4090	4090	4932
153	20240314	185300	225658665	4090	4090	4090	4090	0
154	20240314	185200	225658665	4090	4090	4090	4090	0
155	20240314	185100	225658665	4090	4090	4090	4090	0
156	20240314	185000	225658665	4090	4090	4090	4090	0
157	20240314	184900	225658665	4090	4090	4090	4090	0
158	20240314	184800	225658665	4090	4090	4090	4090	0
159	20240314	184700	225658665	4090	4090	4090	4090	0
160	20240314	184600	225658665	4090	4090	4090	4090	0
161	20240314	184500	225658665	4090	4090	4090	4090	0
162	20240314	184400	225658665	4090	4090	4090	4090	0
163	20240314	184300	225658665	4090	4090	4090	4090	0
164	20240314	184200	225658665	4090	4090	4090	4090	0
165	20240314	184100	225658665	4090	4090	4090	4090	0
166	20240314	184000	225658665	4090	4090	4090	4090	0
167	20240314	183900	225658665	4090	4090	4090	4090	0
168	20240314	183800	225658665	4090	4090	4090	4090	0
169	20240314	183700	225658665	4090	4090	4090	4090	0
170	20240314	183600	225658665	4090	4090	4090	4090	0
171	20240314	183500	225658665	4090	4090	4090	4090	0
172	20240314	183400	225658665	4090	4090	4090	4090	0
173	20240314	183300	225658665	4090	4090	4090	4090	0
174	20240314	183200	225658665	4090	4090	4090	4090	0
175	20240314	183100	225658665	4090	4090	4090	4090	0
176	20240314	183000	225658665	4090	4090	4090	4090	0
177	20240314	182900	225658665	4090	4090	4090	4090	0
178	20240314	182800	225658665	4090	4090	4090	4090	0
179	20240314	182700	225658665	4090	4090	4090	4090	0
180	20240314	182600	225658665	4090	4090	4090	4090	0
181	20240314	182500	225658665	4090	4090	4090	4090	0
182	20240314	182400	225658665	4090	4090	4090	4090	4932
183	20240314	182300	225658665	4090	4090	4090	4090	0
184	20240314	182200	225658665	4090	4090	4090	4090	0
185	20240314	182100	225658665	4090	4090	4090	4090	0
186	20240314	182000	225658665	4090	4090	4090	4090	0
187	20240314	181900	225658665	4090	4090	4090	4090	0
188	20240314	181800	225658665	4090	4090	4090	4090	0
189	20240314	181700	225658665	4090	4090	4090	4090	0
190	20240314	181600	225658665	4090	4090	4090	4090	0
191	20240314	181500	225658665	4090	4090	4090	4090	0
192	20240314	181400	225658665	4090	4090	4090	4090	0
193	20240314	181300	225658665	4090	4090	4090	4090	0
194	20240314	181200	225658665	4090	4090	4090	4090	0
195	20240314	181100	225658665	4090	4090	4090	4090	0
196	20240314	181000	225658665	4090	4090	4090	4090	0
197	20240314	180900	225658665	4090	4090	4090	4090	0
198	20240314	180800	225658665	4090	4090	4090	4090	0
199	20240314	180700	225658665	4090	4090	4090	4090	0
200	20240314	180600	225658665	4090	4090	4090	4090	0
201	20240314	180500	225658665	4090	4090	4090	4090	0
202	20240314	180400	225658665	4090	4090	4090	4090	0
203	20240314	180300	225658665	4090	4090	4090	4090	0
204	20240314	180200	225658665	4090	4090	4090	4090	0
205	20240314	180100	225658665	4090	4090	4090	4090	0
206	20240314	180000	225658665	4090	4090	4090	4090	0
207	20240314	175900	225658665	4090	4090	4090	4090	0
208	20240314	175800	225658665	4090	4090	4090	4090	0
209	20240314	175700	225658665	4090	4090	4090	4090	0
210	20240314	175600	225658665	4090	4090	4090	4090	0
211	20240314	175500	225658665	4090	4090	4090	4090	0
212	20240314	175400	225658665	4090	4090	4090	4090	4932
213	20240314	175300	225658665	4090	4090	4090	4090	0
214	20240314	175200	225658665	4090	4090	4090	4090	0
215	20240314	175100	225658665	4090	4090	4090	4090	0
216	20240314	175000	225658665	4090	4090	4090	4090	0
217	20240314	174900	225658665	4090	4090	4090	4090	0
218	20240314	174800	225658665	4090	4090	4090	4090	0
219	20240314	174700	225658665	4090	4090	4090	4090	0
220	20240314	174600	225658665	4090	4090	4090	4090	0
221	20240314	174500	225658665	4090	4090	4090	4090	0
222	20240314	174400	225658665	4090	4090	4090	4090	0
223	20240314	174300	225658665	4090	4090	4090	4090	0
224	20240314	174200	225658665	4090	4090	4090	4090	0
225	20240314	174100	225658665	4090	4090	4090	4090	0
226	20240314	174000	225658665	4090	4090	4090	4090	0
227	20240314	173900	225658665	4090	4090	4090	4090	0
228	20240314	173800	225658665	4090	4090	4090	4090	0
229	20240314	173700	225658665	4090	4090	4090	4090	0
230	20240314	173600	225658665	4090	4090	4090	4090	0
231	20240314	173500	225658665	4090	4090	4090	4090	0
232	20240314	173400	225658665	4090	4090	4090	4090	0
233	20240314	173300	225658665	4090	4090	4090	4090	0
234	20240314	173200	225658665	4090	4090	4090	4090	0
235	20240314	173100	225658665	4090	4090	4090	4090	0
236	20240314	173000	225658665	4090	4090	4090	4090	0
237	20240314	172900	225658665	4090	4090	4090	4090	0
238	20240314	172800	225658665	4090	4090	4090	4090	0
239	20240314	172700	225658665	4090	4090	4090	4090	0
240	20240314	172600	225658665	4090	4090	4090	4090	0
241	20240314	172500	225658665	4090	4090	4090	4090	0
242	20240314	172400	225658665	4090	4090	4090	4090	4932
243	20240314	172300	225658665	4090	4090	4090	4090	0
244	20240314	172200	225658665	4090	4090	4090	4090	0
245	20240314	172100	225658665	4090	4090	4090	4090	0
246	20240314	172000	225658665	4090	4090	4090	4090	0
247	20240314	171900	225658665	4090	4090	4090	4090	0
248	20240314	171800	225658665	4090	4090	4090	4090	0
249	20240314	171700	225658665	4090	4090	4090	4090	0
250	20240314	171600	225658665	4090	4090	4090	4090	0
251	20240314	171500	225658665	4090	4090	4090	4090	0
252	20240314	171400	225658665	4090	4090	4090	4090	0
253	20240314	171300	225658665	4090	4090	4090	4090	0
254	20240314	171200	225658665	4090	4090	4090	4090	0
255	20240314	171100	225658665	4090	4090	4090	4090	0
256	20240314	171000	225658665	4090	4090	4090	4090	0
257	20240314	170900	225658665	4090	4090	4090	4090	0
258	20240314	170800	225658665	4090	4090	4090	4090	0
259	20240314	170700	225658665	4090	4090	4090	4090	0
260	20240314	170600	225658665	4090	4090	4090	4090	0
261	20240314	170500	225658665	4090	4090	4090	4090	0
262	20240314	170400	225658665	4090	4090	4090	4090	0
263	20240314	170300	225658665	4090	4090	4090	4090	0
264	20240314	170200	225658665	4090	4090	4090	4090	0
265	20240314	170100	225658665	4090	4090	4090	4090	0
266	20240314	170000	225658665	4090	4090	4090	4090	0
267	20240314	165900	225658665	4090	4090	4090	4090	0
268	20240314	165800	225658665	4090	4090	4090	4090	0
269	20240314	165700	225658665	4090	4090	4090	4090	0
270	20240314	165600	225658665	4090	4090	4090	4090	0
271	20240314	165500	225658665	4090	4090	4090	4090	0
272	20240314	165400	225658665	4090	4090	4090	4090	4932
273	20240314	165300	225658665	4090	4090	4090	4090	0
274	20240314	165200	225658665	4090	4090	4090	4090	0
275	20240314	165100	225658665	4090	4090	4090	4090	0
276	20240314	165000	225658665	4090	4090	4090	4090	0
277	20240314	164900	225658665	4090	4090	4090	4090	0
278	20240314	164800	225658665	4090	4090	4090	4090	0
279	20240314	164700	225658665	4090	4090	4090	4090	0
280	20240314	164600	225658665	4090	4090	4090	4090	0
281	20240314	164500	225658665	4090	4090	4090	4090	0
282	20240314	164400	225658665	4090	4090	4090	4090	0
283	20240314	164300	225658665	4090	4090	4090	4090	0
284	20240314	164200	225658665	4090	4090	4090	4090	0
285	20240314	164100	225658665	4090	4090	4090	4090	0
286	20240314	164000	225658665	4090	4090	4090	4090	0
287	20240314	163900	225658665	4090	4090	4090	4090	0
288	20240314	163800	225658665	4090	4090	4090	4090	0
289	20240314	163700	225658665	4090	4090	4090	4090	0
290	20240314	163600	225658665	4090	4090	4090	4090	0
291	20240314	163500	225658665	4090	4090	4090	4090	0
292	20240314	163400	225658665	4090	4090	4090	4090	0
293	20240314	163300	225658665	4090	4090	4090	4090	0
294	20240314	163200	225658665	4090	4090	4090	4090	0
295	20240314	163100	225658665	4090	4090	4090	4090	0
296	20240314	163000	225658665	4090	4090	4090	4090	0
297	20240314	162900	225658665	4090	4090	4090	4090	0
298	20240314	162800	225658665	4090	4090	4090	4090	0
299	20240314	162700	225658665	4090	4090	4090	4090	0
300	20240314	162600	225658665	4090	4090	4090	4090	0
301	20240314	162500	225658665	4090	4090	4090	4090	0
302	20240314	162400	225658665	4090	4090	4090	4090	4932
303	20240314	162300	225658665	4090	4090	4090	4090	0
304	20240314	162200	225658665	4090	4090	4090	4090	0
305	20240314	162100	225658665	4090	4090	4090	4090	0
306	20240314	162000	225658665	4090	4090	4090	4090	0
307	20240314	161900	225658665	4090	4090	4090	4090	0
308	20240314	161800	225658665	4090	4090	4090	4090	0
309	20240314	161700	225658665	4090	4090	4090	4090	0
310	20240314	161600	225658665	4090	4090	4090	4090	0
311	20240314	161500	225658665	4090	4090	4090	4090	0
312	20240314	161400	225658665	4090	4090	4090	4090	0
313	20240314	161300	225658665	4090	4090	4090	4090	0
314	20240314	161200	225658665	4090	4090	4090	4090	0
315	20240314	161100	225658665	4090	4090	4090	4090	0
316	20240314	161000	225658665	4090	4090	4090	4090	0
317	20240314	160900	225658665	4090	4090	4090	4090	0
318	20240314	160800	225658665	4090	4090	4090	4090	0
319	20240314	160700	225658665	4090	4090	4090	4090	0
320	20240314	160600	225658665	4090	4090	4090	4090	0
321	20240314	160500	225658665	4090	4090	4090	4090	0
322	20240314	160400	225658665	4090	4090	4090	4090	0
323	20240314	160300	225658665	4090	4090	4090	4090	0
324	20240314	160200	225658665	4090	4090	4090	4090	0
325	20240314	160100	225658665	4090	4090	4090	4090	0
326	20240314	160000	225658665	4090	4090	4090	4090	0
327	20240314	155900	225658665	4090	4090	4090	4090	0
328	20240314	155800	225658665	4090	4090	4090	4090	0
329	20240314	155700	225658665	4090	4090	4090	4090	0
330	20240314	155600	225658665	4090	4090	4090	4090	0
331	20240314	155500	225658665	4090	4090	4090	4090	0
332	20240314	155400	225658665	4090	4090	4090	4090	4932
333	20240314	155300	225658665	4090	4090	4090	4090	0
334	20240314	155200	225658665	4090	4090	4090	4090	0
335	20240314	155100	225658665	4090	4090	4090	4090	0
336	20240314	155000	225658665	4090	4090	4090	4090	0
337	20240314	154900	225658665	4090	4090	4090	4090	0
338	20240314	154800	225658665	4090	4090	4090	4090	0
339	20240314	154700	225658665	4090	4090	4090	4090	0
340	20240314	154600	225658665	4090	4090	4090	4090	0
341	20240314	154500	225658665	4090	4090	4090	4090	0
342	20240314	154400	225658665	4090	4090	4090	4090	0
343	20240314	154300	225658665	4090	4090	4090	4090	0
344	20240314	154200	225658665	4090	4090	4090	4090	0
345	20240314	154100	225658665	4090	4090	4090	4090	0
346	20240314	154000	225658665	4090	4090	4090	4090	0
347	20240314	153900	225658665	4090	4090	4090	4090	0
348	20240314	153800	225658665	4090	4090	4090	4090	0
349	20240314	153700	225658665	4090	4090	4090	4090	0
350	20240314	153600	225658665	4090	4090	4090	4090	0
351	20240314	153500	225658665	4090	4090	4090	4090	0
352	20240314	153400	225658665	4090	4090	4090	4090	0
353	20240314	153300	225658665	4090	4090	4090	4090	0
354	20240314	153200	225658665	4090	4090	4090	4090	0
355	20240314	153100	225658665	4090	4090	4090	4090	0
356	20240314	153000	225658665	4090	4090	4090	4090	4932
357	20240314	152900	205486785	4055	4055	4055	4055	0
358	20240314	152800	205486785	4055	4055	4055	4055	0
359	20240314	152700	205486785	4055	4055	4055	4055	0
360	20240314	152600	205486785	4055	4055	4055	4055	0
361	20240314	152500	205486785	4055	4055	4055	4055	0
362	20240314	152400	205486785	4055	4055	4055	4055	0
363	20240314	152300	205486785	4055	4055	4055	4055	0
364	20240314	152200	205486785	4055	4055	4055	4055	0
365	20240314	152100	205486785	4055	4055	4055	4055	0
366	20240314	152000	205486785	4055	4055	4055	4055	0
367	20240314	151900	205486785	4055	4060	4060	4055	51
368	20240314	151800	205279920	4055	4060	4060	4055	10
369	20240314	151700	205239335	4065	4065	4065	4065	0
370	20240314	151600	205239335	4065	4065	4065	4065	508
371	20240314	151500	203174315	4065	4070	4070	4065	386
372	20240314	151400	201604845	4070	4070	4070	4070	10
373	20240314	151300	201564145	4070	4070	4070	4070	0
374	20240314	151200	201564145	4070	4070	4070	4070	0
375	20240314	151100	201564145	4070	4070	4070	4070	20
376	20240314	151000	201482745	4070	4070	4070	4070	0
377	20240314	150900	201482745	4070	4070	4070	4070	0
378	20240314	150800	201482745	4070	4070	4070	4070	0
379	20240314	150700	201482745	4070	4070	4070	4070	50
380	20240314	150600	201279245	4070	4070	4070	4070	10
381	20240314	150500	201238545	4070	4070	4070	4070	139
382	20240314	150400	200672815	4065	4065	4065	4065	0
383	20240314	150300	200672815	4065	4065	4065	4065	0
384	20240314	150200	200672815	4065	4065	4065	4065	274
385	20240314	150100	199559005	4060	4060	4060	4060	0
386	20240314	150000	199559005	4060	4060	4060	4060	0
387	20240314	145900	199559005	4060	4060	4060	4060	20
388	20240314	145800	199477805	4060	4060	4060	4060	12
389	20240314	145700	199429085	4060	4060	4060	4060	30
390	20240314	145600	199307285	4060	4060	4060	4060	0
391	20240314	145500	199307285	4060	4060	4060	4060	11
392	20240314	145400	199262625	4060	4060	4060	4060	518
393	20240314	145300	197159545	4060	4060	4060	4060	38
394	20240314	145200	197005265	4060	4060	4060	4060	0
395	20240314	145100	197005265	4060	4060	4060	4060	10
396	20240314	145000	196964665	4060	4060	4060	4060	0
397	20240314	144900	196964665	4060	4060	4060	4060	0
398	20240314	144800	196964665	4060	4060	4060	4060	0
399	20240314	144700	196964665	4060	4060	4060	4060	20
400	20240314	144600	196883465	4060	4060	4060	4060	0
401	20240314	144500	196883465	4060	4060	4060	4060	0
402	20240314	144400	196883465	4060	4060	4060	4060	0
403	20240314	144300	196883465	4060	4060	4060	4060	0
404	20240314	144200	196883465	4060	4060	4060	4060	0
405	20240314	144100	196883465	4060	4060	4060	4060	89
406	20240314	144000	196522125	4070	4055	4070	4055	852
407	20240314	143900	193054545	4055	4055	4055	4055	10
408	20240314	143800	193013995	4055	4055	4055	4055	0
409	20240314	143700	193013995	4055	4055	4055	4055	0
410	20240314	143600	193013995	4055	4055	4055	4055	0
411	20240314	143500	193013995	4055	4055	4055	4055	10
412	20240314	143400	192973445	4050	4050	4050	4050	0
413	20240314	143300	192973445	4050	4050	4050	4050	0
414	20240314	143200	192973445	4050	4050	4050	4050	21
415	20240314	143100	192888395	4050	4050	4050	4050	0
416	20240314	143000	192888395	4050	4050	4050	4050	0
417	20240314	142900	192888395	4050	4050	4050	4050	0
418	20240314	142800	192888395	4050	4050	4050	4050	20
419	20240314	142700	192807395	4050	4050	4050	4050	0
420	20240314	142600	192807395	4050	4050	4050	4050	0
421	20240314	142500	192807395	4050	4050	4050	4050	0
422	20240314	142400	192807395	4050	4050	4050	4050	10
423	20240314	142300	192766895	4050	4050	4050	4050	0
424	20240314	142200	192766895	4050	4055	4055	4050	151
425	20240314	142100	192155335	4055	4055	4055	4055	0
426	20240314	142000	192155335	4055	4055	4055	4055	388
427	20240314	141900	190581995	4060	4060	4060	4060	0
428	20240314	141800	190581995	4060	4060	4060	4060	0
429	20240314	141700	190581995	4060	4060	4060	4060	0
430	20240314	141600	190581995	4060	4055	4060	4055	1428
431	20240314	141500	184786220	4050	4050	4050	4050	0
432	20240314	141400	184786220	4050	4050	4050	4050	0
433	20240314	141300	184786220	4050	4050	4050	4050	0
434	20240314	141200	184786220	4050	4080	4080	4050	945
435	20240314	141100	180940340	4050	4050	4050	4050	1
436	20240314	141000	180936290	4090	4075	4090	4075	614
437	20240314	140900	178431920	4075	4075	4075	4075	0
438	20240314	140800	178431920	4075	4060	4075	4060	87
439	20240314	140700	178077410	4070	4055	4070	4055	53
440	20240314	140600	177861820	4055	4055	4055	4055	2
441	20240314	140500	177853710	4055	4055	4055	4055	7
442	20240314	140400	177825325	4050	4050	4050	4050	0
443	20240314	140300	177825325	4050	4050	4050	4050	0
444	20240314	140200	177825325	4050	4050	4050	4050	0
445	20240314	140100	177825325	4050	4060	4060	4050	320
446	20240314	140000	176529300	4055	4055	4055	4055	0
447	20240314	135900	176529300	4055	4055	4055	4055	0
448	20240314	135800	176529300	4055	4055	4070	4050	2077
449	20240314	135700	168087260	4055	4055	4055	4055	341
450	20240314	135600	166704505	4055	4055	4055	4055	0
451	20240314	135500	166704505	4055	4055	4055	4055	81
452	20240314	135400	166376050	4050	4050	4050	4050	0
453	20240314	135300	166376050	4050	4050	4050	4050	10
454	20240314	135200	166335550	4050	4050	4050	4050	0
455	20240314	135100	166335550	4050	4050	4050	4050	0
456	20240314	135000	166335550	4050	4050	4050	4050	29
457	20240314	134900	166218100	4050	4050	4050	4050	0
458	20240314	134800	166218100	4050	4050	4050	4050	0
459	20240314	134700	166218100	4050	4050	4050	4050	0
460	20240314	134600	166218100	4050	4050	4050	4050	10
461	20240314	134500	166177600	4050	4050	4050	4050	0
462	20240314	134400	166177600	4050	4050	4050	4050	0
463	20240314	134300	166177600	4050	4050	4050	4050	0
464	20240314	134200	166177600	4050	4050	4050	4050	11
465	20240314	134100	166133050	4050	4050	4050	4050	0
466	20240314	134000	166133050	4050	4045	4050	4045	27
467	20240314	133900	166023825	4045	4045	4045	4045	5
468	20240314	133800	166003600	4045	4060	4060	4045	148
469	20240314	133700	165404925	4065	4065	4065	4065	0
470	20240314	133600	165404925	4065	4065	4065	4065	10
471	20240314	133500	165364275	4065	4065	4065	4065	0
472	20240314	133400	165364275	4065	4065	4065	4065	10
473	20240314	133300	165323625	4065	4065	4065	4065	0
474	20240314	133200	165323625	4065	4065	4065	4065	10
475	20240314	133100	165282975	4065	4065	4065	4065	0
476	20240314	133000	165282975	4065	4065	4065	4065	17
477	20240314	132900	165213870	4065	4065	4065	4065	0
478	20240314	132800	165213870	4065	4065	4065	4065	10
479	20240314	132700	165173220	4075	4075	4075	4075	0
480	20240314	132600	165173220	4075	4075	4085	4070	6496
481	20240314	132500	138678185	4075	4070	4075	4070	1468
482	20240314	132400	132696405	4070	4065	4070	4065	186
483	20240314	132300	131939860	4065	4065	4065	4065	0
484	20240314	132200	131939860	4065	4065	4065	4065	0
485	20240314	132100	131939860	4065	4065	4065	4065	0
486	20240314	132000	131939860	4065	4065	4065	4065	0
487	20240314	131900	131939860	4065	4065	4065	4065	0
488	20240314	131800	131939860	4065	4065	4065	4065	100
489	20240314	131700	131533360	4065	4065	4065	4065	0
490	20240314	131600	131533360	4065	4065	4065	4065	13
491	20240314	131500	131480515	4060	4060	4060	4060	10
492	20240314	131400	131439915	4060	4060	4060	4060	0
493	20240314	131300	131439915	4060	4060	4060	4060	0
494	20240314	131200	131439915	4060	4050	4060	4050	2968
495	20240314	131100	119413325	4050	4050	4050	4050	1517
496	20240314	131000	113269475	4045	4045	4045	4045	0
497	20240314	130900	113269475	4045	4050	4050	4045	1036
498	20240314	130800	109076235	4045	4055	4055	4045	505
499	20240314	130700	107033460	4055	4050	4055	4050	570
500	20240314	130600	104724930	4050	4050	4050	4050	0
501	20240314	130500	104724930	4050	4050	4050	4050	0
502	20240314	130400	104724930	4050	4050	4050	4050	0
503	20240314	130300	104724930	4050	4050	4050	4050	0
504	20240314	130200	104724930	4050	4050	4050	4050	521
505	20240314	130100	102614880	4050	4050	4050	4050	551
506	20240314	130000	100383330	4050	4050	4050	4050	536
507	20240314	125900	98212530	4050	4050	4050	4050	0
508	20240314	125800	98212530	4050	4050	4050	4050	4
509	20240314	125700	98196330	4050	4050	4050	4050	0
510	20240314	125600	98196330	4050	4050	4050	4050	0
511	20240314	125500	98196330	4050	4050	4050	4050	61
512	20240314	125400	97949280	4050	4050	4050	4050	0
513	20240314	125300	97949280	4050	4050	4050	4050	762
514	20240314	125200	94863180	4050	4050	4050	4050	30
515	20240314	125100	94741680	4050	4050	4050	4050	40
516	20240314	125000	94579680	4050	4050	4050	4050	74
517	20240314	124900	94279980	4050	4050	4050	4050	59
518	20240314	124800	94041030	4050	4050	4050	4050	3
519	20240314	124700	94028880	4050	4050	4050	4050	0
520	20240314	124600	94028880	4050	4050	4050	4050	0
521	20240314	124500	94028880	4050	4045	4050	4045	11
522	20240314	124400	93984380	4040	4040	4040	4040	0
523	20240314	124300	93984380	4040	4040	4040	4040	26
524	20240314	124200	93879340	4040	4040	4040	4040	0
525	20240314	124100	93879340	4040	4040	4040	4040	0
526	20240314	124000	93879340	4040	4040	4040	4040	71
527	20240314	123900	93592500	4040	4040	4040	4040	0
528	20240314	123800	93592500	4040	4040	4040	4040	0
529	20240314	123700	93592500	4040	4040	4040	4040	35
530	20240314	123600	93451100	4035	4035	4035	4035	0
531	20240314	123500	93451100	4035	4035	4035	4035	10
532	20240314	123400	93410750	4035	4035	4035	4035	0
533	20240314	123300	93410750	4035	4035	4035	4035	0
534	20240314	123200	93410750	4035	4035	4035	4035	106
535	20240314	123100	92983040	4035	4035	4035	4035	0
536	20240314	123000	92983040	4035	4035	4035	4035	60
537	20240314	122900	92740940	4030	4030	4030	4030	31
538	20240314	122800	92616010	4025	4025	4025	4025	4
539	20240314	122700	92599910	4025	4025	4025	4025	0
540	20240314	122600	92599910	4025	4025	4025	4025	321
541	20240314	122500	91307885	4030	4035	4035	4030	600
542	20240314	122400	88888110	4035	4035	4035	4035	0
543	20240314	122300	88888110	4035	4035	4035	4035	10
544	20240314	122200	88847760	4035	4035	4035	4035	20
545	20240314	122100	88767060	4035	4035	4035	4035	0
546	20240314	122000	88767060	4035	4035	4035	4035	0
547	20240314	121900	88767060	4035	4035	4035	4035	1
548	20240314	121800	88763025	4040	4040	4040	4040	0
549	20240314	121700	88763025	4040	4040	4040	4040	0
550	20240314	121600	88763025	4040	4040	4040	4040	0
551	20240314	121500	88763025	4040	4040	4040	4040	0
552	20240314	121400	88763025	4040	4040	4040	4040	0
553	20240314	121300	88763025	4040	4040	4040	4040	0
554	20240314	121200	88763025	4040	4040	4040	4040	0
555	20240314	121100	88763025	4040	4040	4040	4040	0
556	20240314	121000	88763025	4040	4040	4040	4040	99
557	20240314	120900	88363065	4035	4035	4035	4035	0
558	20240314	120800	88363065	4035	4035	4035	4035	0
559	20240314	120700	88363065	4035	4035	4035	4035	21
560	20240314	120600	88278330	4035	4035	4035	4035	0
561	20240314	120500	88278330	4035	4035	4035	4035	0
562	20240314	120400	88278330	4035	4035	4035	4035	0
563	20240314	120300	88278330	4035	4035	4035	4035	10
564	20240314	120200	88237980	4035	4035	4035	4035	0
565	20240314	120100	88237980	4035	4035	4035	4035	0
566	20240314	120000	88237980	4035	4035	4035	4035	1
567	20240314	115900	88233945	4035	4035	4035	4035	10
568	20240314	115800	88193595	4035	4035	4035	4035	0
569	20240314	115700	88193595	4035	4035	4035	4035	2
570	20240314	115600	88185525	4040	4040	4040	4040	0
571	20240314	115500	88185525	4040	4040	4040	4040	88
572	20240314	115400	87830005	4035	4035	4035	4035	532
573	20240314	115300	85683385	4040	4040	4040	4040	20
574	20240314	115200	85602585	4040	4040	4040	4040	0
575	20240314	115100	85602585	4040	4045	4045	4040	10
576	20240314	115000	85562160	4040	4050	4050	4040	8000
577	20240314	114900	53240055	4050	4050	4050	4050	1
578	20240314	114800	53236005	4050	4050	4050	4050	0
579	20240314	114700	53236005	4050	4050	4050	4050	20
580	20240314	114600	53155005	4050	4050	4050	4050	1
581	20240314	114500	53150955	4050	4050	4050	4050	0
582	20240314	114400	53150955	4050	4050	4050	4050	10
583	20240314	114300	53110455	4050	4050	4050	4050	1
584	20240314	114200	53106405	4050	4050	4050	4050	0
585	20240314	114100	53106405	4050	4050	4050	4050	0
586	20240314	114000	53106405	4050	4050	4050	4050	10
587	20240314	113900	53065905	4050	4050	4050	4050	1
588	20240314	113800	53061855	4050	4050	4050	4050	1
589	20240314	113700	53057805	4050	4050	4050	4050	1068
590	20240314	113600	48732405	4055	4055	4055	4055	37
591	20240314	113500	48582370	4060	4065	4065	4060	68
592	20240314	113400	48306285	4070	4070	4070	4070	0
593	20240314	113300	48306285	4070	4070	4070	4070	328
594	20240314	113200	46971325	4070	4070	4070	4070	10
595	20240314	113100	46930625	4070	4070	4070	4070	0
596	20240314	113000	46930625	4070	4070	4070	4070	1
597	20240314	112900	46926555	4070	4070	4070	4070	0
598	20240314	112800	46926555	4070	4070	4070	4070	10
599	20240314	112700	46885855	4070	4070	4070	4070	1
600	20240314	112600	46881785	4070	4070	4070	4070	0
601	20240314	112500	46881785	4070	4070	4070	4070	10
602	20240314	112400	46841085	4070	4070	4070	4070	0
603	20240314	112300	46841085	4070	4070	4070	4070	1
604	20240314	112200	46837015	4070	4070	4070	4070	0
605	20240314	112100	46837015	4070	4070	4070	4070	55
606	20240314	112000	46613165	4070	4070	4070	4070	1
607	20240314	111900	46609095	4070	4070	4070	4070	0
608	20240314	111800	46609095	4070	4070	4070	4070	0
609	20240314	111700	46609095	4070	4070	4070	4070	11
610	20240314	111600	46564325	4070	4075	4075	4070	726
611	20240314	111500	43608840	4075	4075	4075	4075	0
612	20240314	111400	43608840	4075	4075	4075	4075	1
613	20240314	111300	43604765	4075	4075	4075	4075	10
614	20240314	111200	43564015	4075	4075	4075	4075	0
615	20240314	111100	43564015	4075	4075	4075	4075	1
616	20240314	111000	43559940	4075	4075	4075	4075	0
617	20240314	110900	43559940	4075	4075	4075	4075	10
618	20240314	110800	43519190	4075	4075	4075	4075	1
619	20240314	110700	43515115	4075	4075	4075	4075	0
620	20240314	110600	43515115	4075	4075	4075	4075	0
621	20240314	110500	43515115	4075	4075	4075	4075	10
622	20240314	110400	43474365	4075	4075	4075	4075	0
623	20240314	110300	43474365	4075	4075	4075	4075	64
624	20240314	110200	43213565	4070	4070	4070	4070	20
625	20240314	110100	43132165	4070	4070	4070	4070	0
626	20240314	110000	43132165	4070	4070	4070	4070	0
627	20240314	105900	43132165	4070	4070	4070	4070	0
628	20240314	105800	43132165	4070	4070	4070	4070	83
629	20240314	105700	42794355	4075	4075	4075	4075	0
630	20240314	105600	42794355	4075	4075	4075	4075	0
631	20240314	105500	42794355	4075	4075	4075	4075	0
632	20240314	105400	42794355	4075	4075	4075	4075	14
633	20240314	105300	42737305	4075	4075	4075	4075	15
634	20240314	105200	42676180	4075	4075	4075	4075	14
635	20240314	105100	42619130	4075	4075	4075	4075	184
636	20240314	105000	41869330	4080	4080	4080	4080	45
637	20240314	104900	41685730	4080	4080	4080	4080	0
638	20240314	104800	41685730	4080	4080	4080	4080	0
639	20240314	104700	41685730	4080	4080	4080	4080	0
640	20240314	104600	41685730	4080	4080	4080	4080	0
641	20240314	104500	41685730	4080	4080	4080	4080	1
642	20240314	104400	41681650	4070	4070	4070	4070	0
643	20240314	104300	41681650	4070	4070	4070	4070	11
644	20240314	104200	41636880	4070	4070	4070	4070	0
645	20240314	104100	41636880	4070	4070	4070	4070	0
646	20240314	104000	41636880	4070	4070	4070	4070	0
647	20240314	103900	41636880	4070	4070	4070	4070	1010
648	20240314	103800	37526180	4070	4070	4070	4070	0
649	20240314	103700	37526180	4070	4070	4070	4070	500
650	20240314	103600	35491180	4070	4070	4070	4070	0
651	20240314	103500	35491180	4070	4070	4070	4070	10
652	20240314	103400	35450480	4070	4070	4070	4070	0
653	20240314	103300	35450480	4070	4070	4070	4070	0
654	20240314	103200	35450480	4070	4070	4070	4070	0
655	20240314	103100	35450480	4070	4070	4070	4070	20
656	20240314	103000	35369080	4070	4070	4070	4070	3
657	20240314	102900	35356870	4070	4070	4070	4070	0
658	20240314	102800	35356870	4070	4070	4070	4070	0
659	20240314	102700	35356870	4070	4070	4070	4070	20
660	20240314	102600	35275470	4070	4070	4070	4070	0
661	20240314	102500	35275470	4070	4070	4070	4070	0
662	20240314	102400	35275470	4070	4070	4070	4070	0
663	20240314	102300	35275470	4070	4070	4070	4070	10
664	20240314	102200	35234770	4070	4070	4070	4070	0
665	20240314	102100	35234770	4070	4070	4070	4070	0
666	20240314	102000	35234770	4070	4070	4070	4070	11
667	20240314	101900	35190000	4080	4080	4080	4080	0
668	20240314	101800	35190000	4080	4080	4080	4080	0
669	20240314	101700	35190000	4080	4080	4080	4080	0
670	20240314	101600	35190000	4080	4080	4080	4080	0
671	20240314	101500	35190000	4080	4080	4080	4080	0
672	20240314	101400	35190000	4080	4080	4080	4080	1036
673	20240314	101300	30963120	4080	4080	4080	4080	0
674	20240314	101200	30963120	4080	4080	4080	4080	10
675	20240314	101100	30922320	4080	4080	4080	4080	0
676	20240314	101000	30922320	4080	4080	4080	4080	1
677	20240314	100900	30918240	4085	4085	4085	4085	0
678	20240314	100800	30918240	4085	4085	4085	4085	0
679	20240314	100700	30918240	4085	4080	4085	4080	245
680	20240314	100600	29917425	4075	4075	4075	4075	0
681	20240314	100500	29917425	4075	4075	4075	4075	10
682	20240314	100400	29876675	4075	4075	4075	4075	256
683	20240314	100300	28833475	4070	4070	4070	4070	0
684	20240314	100200	28833475	4070	4070	4070	4070	0
685	20240314	100100	28833475	4070	4070	4070	4070	10
686	20240314	100000	28792775	4065	4065	4065	4065	0
687	20240314	095900	28792775	4065	4065	4065	4065	0
688	20240314	095800	28792775	4065	4065	4065	4065	1
689	20240314	095700	28788710	4080	4080	4080	4080	604
690	20240314	095600	26324390	4080	4080	4080	4080	0
691	20240314	095500	26324390	4080	4080	4080	4080	0
692	20240314	095400	26324390	4080	4080	4080	4080	40
693	20240314	095300	26161190	4080	4080	4080	4080	90
694	20240314	095200	25793990	4080	4080	4080	4080	0
695	20240314	095100	25793990	4080	4080	4080	4080	9
696	20240314	095000	25757270	4080	4080	4080	4080	1
697	20240314	094900	25753190	4080	4075	4080	4075	355
698	20240314	094800	24306510	4070	4070	4070	4070	0
699	20240314	094700	24306510	4070	4070	4070	4070	0
700	20240314	094600	24306510	4070	4065	4070	4065	81
701	20240314	094500	23976845	4070	4065	4070	4065	2
702	20240314	094400	23968710	4070	4070	4070	4070	0
703	20240314	094300	23968710	4070	4060	4070	4060	22
704	20240314	094200	23879380	4060	4060	4060	4060	54
705	20240314	094100	23660140	4050	4070	4070	4050	226
706	20240314	094000	22743690	4070	4070	4070	4070	1
707	20240314	093900	22739620	4075	4080	4080	4070	956
708	20240314	093800	18845715	4080	4075	4080	4075	383
709	20240314	093700	17283225	4075	4075	4075	4075	1
710	20240314	093600	17279150	4075	4075	4075	4075	30
711	20240314	093500	17156900	4075	4075	4075	4075	0
712	20240314	093400	17156900	4075	4075	4075	4075	11
713	20240314	093300	17112075	4075	4075	4075	4075	1
714	20240314	093200	17108000	4075	4075	4075	4075	0
715	20240314	093100	17108000	4075	4075	4075	4075	0
716	20240314	093000	17108000	4075	4075	4075	4075	10
717	20240314	092900	17067250	4075	4075	4075	4075	1
718	20240314	092800	17063175	4075	4075	4075	4075	2
719	20240314	092700	17055025	4080	4080	4080	4080	35
720	20240314	092600	16912225	4080	4080	4080	4080	42
721	20240314	092500	16740865	4080	4075	4080	4075	25
722	20240314	092400	16638985	4070	4070	4070	4070	0
723	20240314	092300	16638985	4070	4070	4070	4070	3
724	20240314	092200	16626775	4070	4070	4070	4070	14
725	20240314	092100	16569795	4080	4080	4080	4080	88
726	20240314	092000	16210755	4080	4080	4080	4080	36
727	20240314	091900	16063875	4080	4080	4080	4080	0
728	20240314	091800	16063875	4080	4080	4080	4080	1225
729	20240314	091700	11065875	4070	4070	4070	4070	53
730	20240314	091600	10850165	4080	4075	4080	4075	707
731	20240314	091500	7966280	4075	4075	4075	4075	387
732	20240314	091400	6389255	4075	4075	4075	4075	51
733	20240314	091300	6181430	4080	4080	4080	4080	0
734	20240314	091200	6181430	4080	4080	4080	4080	500
735	20240314	091100	4141430	4080	4080	4080	4080	0
736	20240314	091000	4141430	4080	4080	4080	4080	0
737	20240314	090900	4141430	4080	4080	4080	4080	0
738	20240314	090800	4141430	4080	4065	4080	4065	110
739	20240314	090700	3693420	4065	4070	4070	4065	53
740	20240314	090600	3477855	4075	4075	4075	4075	556
741	20240314	090500	1212155	4085	4085	4085	4085	0
742	20240314	090400	1212155	4085	4085	4085	4085	0
743	20240314	090300	1212155	4085	4045	4085	4045	221
744	20240314	090200	311975	4045	4050	4050	4045	62
745	20240314	090100	60880	4055	4055	4055	4055	0
746	20240314	090000	60880	4055	4060	4060	4055	15