KissMeData/299660/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	210100	159182295	4175	4175	4175	4175	1010
3	20240311	210000	159182295	4175	4175	4175	4175	0
4	20240311	205900	159182295	4175	4175	4175	4175	0
5	20240311	205800	159182295	4175	4175	4175	4175	0
6	20240311	205700	159182295	4175	4175	4175	4175	0
7	20240311	205600	159182295	4175	4175	4175	4175	0
8	20240311	205500	159182295	4175	4175	4175	4175	0
9	20240311	205400	159182295	4175	4175	4175	4175	0
10	20240311	205300	159182295	4175	4175	4175	4175	0
11	20240311	205200	159182295	4175	4175	4175	4175	0
12	20240311	205100	159182295	4175	4175	4175	4175	0
13	20240311	205000	159182295	4175	4175	4175	4175	0
14	20240311	204900	159182295	4175	4175	4175	4175	0
15	20240311	204800	159182295	4175	4175	4175	4175	0
16	20240311	204700	159182295	4175	4175	4175	4175	0
17	20240311	204600	159182295	4175	4175	4175	4175	0
18	20240311	204500	159182295	4175	4175	4175	4175	0
19	20240311	204400	159182295	4175	4175	4175	4175	0
20	20240311	204300	159182295	4175	4175	4175	4175	0
21	20240311	204200	159182295	4175	4175	4175	4175	0
22	20240311	204100	159182295	4175	4175	4175	4175	0
23	20240311	204000	159182295	4175	4175	4175	4175	0
24	20240311	203900	159182295	4175	4175	4175	4175	0
25	20240311	203800	159182295	4175	4175	4175	4175	0
26	20240311	203700	159182295	4175	4175	4175	4175	0
27	20240311	203600	159182295	4175	4175	4175	4175	0
28	20240311	203500	159182295	4175	4175	4175	4175	0
29	20240311	203400	159182295	4175	4175	4175	4175	0
30	20240311	203300	159182295	4175	4175	4175	4175	0
31	20240311	203200	159182295	4175	4175	4175	4175	0
32	20240311	203100	159182295	4175	4175	4175	4175	1010
33	20240311	203000	159182295	4175	4175	4175	4175	0
34	20240311	202900	159182295	4175	4175	4175	4175	0
35	20240311	202800	159182295	4175	4175	4175	4175	0
36	20240311	202700	159182295	4175	4175	4175	4175	0
37	20240311	202600	159182295	4175	4175	4175	4175	0
38	20240311	202500	159182295	4175	4175	4175	4175	0
39	20240311	202400	159182295	4175	4175	4175	4175	0
40	20240311	202300	159182295	4175	4175	4175	4175	0
41	20240311	202200	159182295	4175	4175	4175	4175	0
42	20240311	202100	159182295	4175	4175	4175	4175	0
43	20240311	202000	159182295	4175	4175	4175	4175	0
44	20240311	201900	159182295	4175	4175	4175	4175	0
45	20240311	201800	159182295	4175	4175	4175	4175	0
46	20240311	201700	159182295	4175	4175	4175	4175	0
47	20240311	201600	159182295	4175	4175	4175	4175	0
48	20240311	201500	159182295	4175	4175	4175	4175	0
49	20240311	201400	159182295	4175	4175	4175	4175	0
50	20240311	201300	159182295	4175	4175	4175	4175	0
51	20240311	201200	159182295	4175	4175	4175	4175	0
52	20240311	201100	159182295	4175	4175	4175	4175	0
53	20240311	201000	159182295	4175	4175	4175	4175	0
54	20240311	200900	159182295	4175	4175	4175	4175	0
55	20240311	200800	159182295	4175	4175	4175	4175	0
56	20240311	200700	159182295	4175	4175	4175	4175	0
57	20240311	200600	159182295	4175	4175	4175	4175	0
58	20240311	200500	159182295	4175	4175	4175	4175	0
59	20240311	200400	159182295	4175	4175	4175	4175	0
60	20240311	200300	159182295	4175	4175	4175	4175	0
61	20240311	200200	159182295	4175	4175	4175	4175	0
62	20240311	200100	159182295	4175	4175	4175	4175	1010
63	20240311	200000	159182295	4175	4175	4175	4175	0
64	20240311	195900	159182295	4175	4175	4175	4175	0
65	20240311	195800	159182295	4175	4175	4175	4175	0
66	20240311	195700	159182295	4175	4175	4175	4175	0
67	20240311	195600	159182295	4175	4175	4175	4175	0
68	20240311	195500	159182295	4175	4175	4175	4175	0
69	20240311	195400	159182295	4175	4175	4175	4175	0
70	20240311	195300	159182295	4175	4175	4175	4175	0
71	20240311	195200	159182295	4175	4175	4175	4175	0
72	20240311	195100	159182295	4175	4175	4175	4175	0
73	20240311	195000	159182295	4175	4175	4175	4175	0
74	20240311	194900	159182295	4175	4175	4175	4175	0
75	20240311	194800	159182295	4175	4175	4175	4175	0
76	20240311	194700	159182295	4175	4175	4175	4175	0
77	20240311	194600	159182295	4175	4175	4175	4175	0
78	20240311	194500	159182295	4175	4175	4175	4175	0
79	20240311	194400	159182295	4175	4175	4175	4175	0
80	20240311	194300	159182295	4175	4175	4175	4175	0
81	20240311	194200	159182295	4175	4175	4175	4175	0
82	20240311	194100	159182295	4175	4175	4175	4175	0
83	20240311	194000	159182295	4175	4175	4175	4175	0
84	20240311	193900	159182295	4175	4175	4175	4175	0
85	20240311	193800	159182295	4175	4175	4175	4175	0
86	20240311	193700	159182295	4175	4175	4175	4175	0
87	20240311	193600	159182295	4175	4175	4175	4175	0
88	20240311	193500	159182295	4175	4175	4175	4175	0
89	20240311	193400	159182295	4175	4175	4175	4175	0
90	20240311	193300	159182295	4175	4175	4175	4175	0
91	20240311	193200	159182295	4175	4175	4175	4175	0
92	20240311	193100	159182295	4175	4175	4175	4175	1010
93	20240311	193000	159182295	4175	4175	4175	4175	0
94	20240311	192900	159182295	4175	4175	4175	4175	0
95	20240311	192800	159182295	4175	4175	4175	4175	0
96	20240311	192700	159182295	4175	4175	4175	4175	0
97	20240311	192600	159182295	4175	4175	4175	4175	0
98	20240311	192500	159182295	4175	4175	4175	4175	0
99	20240311	192400	159182295	4175	4175	4175	4175	0
100	20240311	192300	159182295	4175	4175	4175	4175	0
101	20240311	192200	159182295	4175	4175	4175	4175	0
102	20240311	192100	159182295	4175	4175	4175	4175	0
103	20240311	192000	159182295	4175	4175	4175	4175	0
104	20240311	191900	159182295	4175	4175	4175	4175	0
105	20240311	191800	159182295	4175	4175	4175	4175	0
106	20240311	191700	159182295	4175	4175	4175	4175	0
107	20240311	191600	159182295	4175	4175	4175	4175	0
108	20240311	191500	159182295	4175	4175	4175	4175	0
109	20240311	191400	159182295	4175	4175	4175	4175	0
110	20240311	191300	159182295	4175	4175	4175	4175	0
111	20240311	191200	159182295	4175	4175	4175	4175	0
112	20240311	191100	159182295	4175	4175	4175	4175	0
113	20240311	191000	159182295	4175	4175	4175	4175	0
114	20240311	190900	159182295	4175	4175	4175	4175	0
115	20240311	190800	159182295	4175	4175	4175	4175	0
116	20240311	190700	159182295	4175	4175	4175	4175	0
117	20240311	190600	159182295	4175	4175	4175	4175	0
118	20240311	190500	159182295	4175	4175	4175	4175	0
119	20240311	190400	159182295	4175	4175	4175	4175	0
120	20240311	190300	159182295	4175	4175	4175	4175	0
121	20240311	190200	159182295	4175	4175	4175	4175	0
122	20240311	190100	159182295	4175	4175	4175	4175	1010
123	20240311	190000	159182295	4175	4175	4175	4175	0
124	20240311	185900	159182295	4175	4175	4175	4175	0
125	20240311	185800	159182295	4175	4175	4175	4175	0
126	20240311	185700	159182295	4175	4175	4175	4175	0
127	20240311	185600	159182295	4175	4175	4175	4175	0
128	20240311	185500	159182295	4175	4175	4175	4175	0
129	20240311	185400	159182295	4175	4175	4175	4175	0
130	20240311	185300	159182295	4175	4175	4175	4175	0
131	20240311	185200	159182295	4175	4175	4175	4175	0
132	20240311	185100	159182295	4175	4175	4175	4175	0
133	20240311	185000	159182295	4175	4175	4175	4175	0
134	20240311	184900	159182295	4175	4175	4175	4175	0
135	20240311	184800	159182295	4175	4175	4175	4175	0
136	20240311	184700	159182295	4175	4175	4175	4175	0
137	20240311	184600	159182295	4175	4175	4175	4175	0
138	20240311	184500	159182295	4175	4175	4175	4175	0
139	20240311	184400	159182295	4175	4175	4175	4175	0
140	20240311	184300	159182295	4175	4175	4175	4175	0
141	20240311	184200	159182295	4175	4175	4175	4175	0
142	20240311	184100	159182295	4175	4175	4175	4175	0
143	20240311	184000	159182295	4175	4175	4175	4175	0
144	20240311	183900	159182295	4175	4175	4175	4175	0
145	20240311	183800	159182295	4175	4175	4175	4175	0
146	20240311	183700	159182295	4175	4175	4175	4175	0
147	20240311	183600	159182295	4175	4175	4175	4175	0
148	20240311	183500	159182295	4175	4175	4175	4175	0
149	20240311	183400	159182295	4175	4175	4175	4175	0
150	20240311	183300	159182295	4175	4175	4175	4175	0
151	20240311	183200	159182295	4175	4175	4175	4175	0
152	20240311	183100	159182295	4175	4175	4175	4175	1010
153	20240311	183000	159182295	4175	4175	4175	4175	0
154	20240311	182900	159182295	4175	4175	4175	4175	0
155	20240311	182800	159182295	4175	4175	4175	4175	0
156	20240311	182700	159182295	4175	4175	4175	4175	0
157	20240311	182600	159182295	4175	4175	4175	4175	0
158	20240311	182500	159182295	4175	4175	4175	4175	0
159	20240311	182400	159182295	4175	4175	4175	4175	0
160	20240311	182300	159182295	4175	4175	4175	4175	0
161	20240311	182200	159182295	4175	4175	4175	4175	0
162	20240311	182100	159182295	4175	4175	4175	4175	0
163	20240311	182000	159182295	4175	4175	4175	4175	0
164	20240311	181900	159182295	4175	4175	4175	4175	0
165	20240311	181800	159182295	4175	4175	4175	4175	0
166	20240311	181700	159182295	4175	4175	4175	4175	0
167	20240311	181600	159182295	4175	4175	4175	4175	0
168	20240311	181500	159182295	4175	4175	4175	4175	0
169	20240311	181400	159182295	4175	4175	4175	4175	0
170	20240311	181300	159182295	4175	4175	4175	4175	0
171	20240311	181200	159182295	4175	4175	4175	4175	0
172	20240311	181100	159182295	4175	4175	4175	4175	0
173	20240311	181000	159182295	4175	4175	4175	4175	0
174	20240311	180900	159182295	4175	4175	4175	4175	0
175	20240311	180800	159182295	4175	4175	4175	4175	0
176	20240311	180700	159182295	4175	4175	4175	4175	0
177	20240311	180600	159182295	4175	4175	4175	4175	0
178	20240311	180500	159182295	4175	4175	4175	4175	0
179	20240311	180400	159182295	4175	4175	4175	4175	0
180	20240311	180300	159182295	4175	4175	4175	4175	0
181	20240311	180200	159182295	4175	4175	4175	4175	0
182	20240311	180100	159182295	4175	4175	4175	4175	1010
183	20240311	180000	159182295	4175	4175	4175	4175	0
184	20240311	175900	159182295	4175	4175	4175	4175	0
185	20240311	175800	159182295	4175	4175	4175	4175	0
186	20240311	175700	159182295	4175	4175	4175	4175	0
187	20240311	175600	159182295	4175	4175	4175	4175	0
188	20240311	175500	159182295	4175	4175	4175	4175	0
189	20240311	175400	159182295	4175	4175	4175	4175	0
190	20240311	175300	159182295	4175	4175	4175	4175	0
191	20240311	175200	159182295	4175	4175	4175	4175	0
192	20240311	175100	159182295	4175	4175	4175	4175	0
193	20240311	175000	159182295	4175	4175	4175	4175	0
194	20240311	174900	159182295	4175	4175	4175	4175	0
195	20240311	174800	159182295	4175	4175	4175	4175	0
196	20240311	174700	159182295	4175	4175	4175	4175	0
197	20240311	174600	159182295	4175	4175	4175	4175	0
198	20240311	174500	159182295	4175	4175	4175	4175	0
199	20240311	174400	159182295	4175	4175	4175	4175	0
200	20240311	174300	159182295	4175	4175	4175	4175	0
201	20240311	174200	159182295	4175	4175	4175	4175	0
202	20240311	174100	159182295	4175	4175	4175	4175	0
203	20240311	174000	159182295	4175	4175	4175	4175	0
204	20240311	173900	159182295	4175	4175	4175	4175	0
205	20240311	173800	159182295	4175	4175	4175	4175	0
206	20240311	173700	159182295	4175	4175	4175	4175	0
207	20240311	173600	159182295	4175	4175	4175	4175	0
208	20240311	173500	159182295	4175	4175	4175	4175	0
209	20240311	173400	159182295	4175	4175	4175	4175	0
210	20240311	173300	159182295	4175	4175	4175	4175	0
211	20240311	173200	159182295	4175	4175	4175	4175	0
212	20240311	173100	159182295	4175	4175	4175	4175	1010
213	20240311	173000	159182295	4175	4175	4175	4175	0
214	20240311	172900	159182295	4175	4175	4175	4175	0
215	20240311	172800	159182295	4175	4175	4175	4175	0
216	20240311	172700	159182295	4175	4175	4175	4175	0
217	20240311	172600	159182295	4175	4175	4175	4175	0
218	20240311	172500	159182295	4175	4175	4175	4175	0
219	20240311	172400	159182295	4175	4175	4175	4175	0
220	20240311	172300	159182295	4175	4175	4175	4175	0
221	20240311	172200	159182295	4175	4175	4175	4175	0
222	20240311	172100	159182295	4175	4175	4175	4175	0
223	20240311	172000	159182295	4175	4175	4175	4175	0
224	20240311	171900	159182295	4175	4175	4175	4175	0
225	20240311	171800	159182295	4175	4175	4175	4175	0
226	20240311	171700	159182295	4175	4175	4175	4175	0
227	20240311	171600	159182295	4175	4175	4175	4175	0
228	20240311	171500	159182295	4175	4175	4175	4175	0
229	20240311	171400	159182295	4175	4175	4175	4175	0
230	20240311	171300	159182295	4175	4175	4175	4175	0
231	20240311	171200	159182295	4175	4175	4175	4175	0
232	20240311	171100	159182295	4175	4175	4175	4175	0
233	20240311	171000	159182295	4175	4175	4175	4175	0
234	20240311	170900	159182295	4175	4175	4175	4175	0
235	20240311	170800	159182295	4175	4175	4175	4175	0
236	20240311	170700	159182295	4175	4175	4175	4175	0
237	20240311	170600	159182295	4175	4175	4175	4175	0
238	20240311	170500	159182295	4175	4175	4175	4175	0
239	20240311	170400	159182295	4175	4175	4175	4175	0
240	20240311	170300	159182295	4175	4175	4175	4175	0
241	20240311	170200	159182295	4175	4175	4175	4175	0
242	20240311	170100	159182295	4175	4175	4175	4175	1010
243	20240311	170000	159182295	4175	4175	4175	4175	0
244	20240311	165900	159182295	4175	4175	4175	4175	0
245	20240311	165800	159182295	4175	4175	4175	4175	0
246	20240311	165700	159182295	4175	4175	4175	4175	0
247	20240311	165600	159182295	4175	4175	4175	4175	0
248	20240311	165500	159182295	4175	4175	4175	4175	0
249	20240311	165400	159182295	4175	4175	4175	4175	0
250	20240311	165300	159182295	4175	4175	4175	4175	0
251	20240311	165200	159182295	4175	4175	4175	4175	0
252	20240311	165100	159182295	4175	4175	4175	4175	0
253	20240311	165000	159182295	4175	4175	4175	4175	0
254	20240311	164900	159182295	4175	4175	4175	4175	0
255	20240311	164800	159182295	4175	4175	4175	4175	0
256	20240311	164700	159182295	4175	4175	4175	4175	0
257	20240311	164600	159182295	4175	4175	4175	4175	0
258	20240311	164500	159182295	4175	4175	4175	4175	0
259	20240311	164400	159182295	4175	4175	4175	4175	0
260	20240311	164300	159182295	4175	4175	4175	4175	0
261	20240311	164200	159182295	4175	4175	4175	4175	0
262	20240311	164100	159182295	4175	4175	4175	4175	0
263	20240311	164000	159182295	4175	4175	4175	4175	0
264	20240311	163900	159182295	4175	4175	4175	4175	0
265	20240311	163800	159182295	4175	4175	4175	4175	0
266	20240311	163700	159182295	4175	4175	4175	4175	0
267	20240311	163600	159182295	4175	4175	4175	4175	0
268	20240311	163500	159182295	4175	4175	4175	4175	0
269	20240311	163400	159182295	4175	4175	4175	4175	0
270	20240311	163300	159182295	4175	4175	4175	4175	0
271	20240311	163200	159182295	4175	4175	4175	4175	0
272	20240311	163100	159182295	4175	4175	4175	4175	1010
273	20240311	163000	159182295	4175	4175	4175	4175	0
274	20240311	162900	159182295	4175	4175	4175	4175	0
275	20240311	162800	159182295	4175	4175	4175	4175	0
276	20240311	162700	159182295	4175	4175	4175	4175	0
277	20240311	162600	159182295	4175	4175	4175	4175	0
278	20240311	162500	159182295	4175	4175	4175	4175	0
279	20240311	162400	159182295	4175	4175	4175	4175	0
280	20240311	162300	159182295	4175	4175	4175	4175	0
281	20240311	162200	159182295	4175	4175	4175	4175	0
282	20240311	162100	159182295	4175	4175	4175	4175	0
283	20240311	162000	159182295	4175	4175	4175	4175	0
284	20240311	161900	159182295	4175	4175	4175	4175	0
285	20240311	161800	159182295	4175	4175	4175	4175	0
286	20240311	161700	159182295	4175	4175	4175	4175	0
287	20240311	161600	159182295	4175	4175	4175	4175	0
288	20240311	161500	159182295	4175	4175	4175	4175	0
289	20240311	161400	159182295	4175	4175	4175	4175	0
290	20240311	161300	159182295	4175	4175	4175	4175	0
291	20240311	161200	159182295	4175	4175	4175	4175	0
292	20240311	161100	159182295	4175	4175	4175	4175	0
293	20240311	161000	159182295	4175	4175	4175	4175	0
294	20240311	160900	159182295	4175	4175	4175	4175	0
295	20240311	160800	159182295	4175	4175	4175	4175	0
296	20240311	160700	159182295	4175	4175	4175	4175	0
297	20240311	160600	159182295	4175	4175	4175	4175	0
298	20240311	160500	159182295	4175	4175	4175	4175	0
299	20240311	160400	159182295	4175	4175	4175	4175	0
300	20240311	160300	159182295	4175	4175	4175	4175	0
301	20240311	160200	159182295	4175	4175	4175	4175	0
302	20240311	160100	159182295	4175	4175	4175	4175	1010
303	20240311	160000	159182295	4175	4175	4175	4175	0
304	20240311	155900	159182295	4175	4175	4175	4175	0
305	20240311	155800	159182295	4175	4175	4175	4175	0
306	20240311	155700	159182295	4175	4175	4175	4175	0
307	20240311	155600	159182295	4175	4175	4175	4175	0
308	20240311	155500	159182295	4175	4175	4175	4175	0
309	20240311	155400	159182295	4175	4175	4175	4175	0
310	20240311	155300	159182295	4175	4175	4175	4175	0
311	20240311	155200	159182295	4175	4175	4175	4175	0
312	20240311	155100	159182295	4175	4175	4175	4175	0
313	20240311	155000	159182295	4175	4175	4175	4175	0
314	20240311	154900	159182295	4175	4175	4175	4175	0
315	20240311	154800	159182295	4175	4175	4175	4175	0
316	20240311	154700	159182295	4175	4175	4175	4175	0
317	20240311	154600	159182295	4175	4175	4175	4175	0
318	20240311	154500	159182295	4175	4175	4175	4175	0
319	20240311	154400	159182295	4175	4175	4175	4175	0
320	20240311	154300	159182295	4175	4175	4175	4175	0
321	20240311	154200	159182295	4175	4175	4175	4175	0
322	20240311	154100	159182295	4175	4175	4175	4175	0
323	20240311	154000	159182295	4175	4175	4175	4175	0
324	20240311	153900	159182295	4175	4175	4175	4175	0
325	20240311	153800	159182295	4175	4175	4175	4175	0
326	20240311	153700	159182295	4175	4175	4175	4175	0
327	20240311	153600	159182295	4175	4175	4175	4175	0
328	20240311	153500	159182295	4175	4175	4175	4175	0
329	20240311	153400	159182295	4175	4175	4175	4175	0
330	20240311	153300	159182295	4175	4175	4175	4175	0
331	20240311	153200	159182295	4175	4175	4175	4175	0
332	20240311	153100	159182295	4175	4175	4175	4175	1010
333	20240311	153000	159182295	4175	4175	4175	4175	1010
334	20240311	152900	154965545	4125	4125	4125	4125	0
335	20240311	152800	154965545	4125	4125	4125	4125	0
336	20240311	152700	154965545	4125	4125	4125	4125	0
337	20240311	152600	154965545	4125	4125	4125	4125	0
338	20240311	152500	154965545	4125	4125	4125	4125	0
339	20240311	152400	154965545	4125	4125	4125	4125	0
340	20240311	152300	154965545	4125	4125	4125	4125	0
341	20240311	152200	154965545	4125	4125	4125	4125	0
342	20240311	152100	154965545	4125	4125	4125	4125	0
343	20240311	152000	154965545	4125	4125	4125	4125	0
344	20240311	151900	154965545	4125	4125	4125	4125	0
345	20240311	151800	154965545	4125	4125	4125	4125	3
346	20240311	151700	154953170	4150	4150	4150	4150	0
347	20240311	151600	154953170	4150	4150	4150	4150	0
348	20240311	151500	154953170	4150	4150	4150	4150	0
349	20240311	151400	154953170	4150	4150	4150	4150	0
350	20240311	151300	154953170	4150	4150	4150	4150	0
351	20240311	151200	154953170	4150	4150	4150	4150	13
352	20240311	151100	154899220	4120	4120	4120	4120	0
353	20240311	151000	154899220	4120	4120	4120	4120	9
354	20240311	150900	154862140	4160	4160	4160	4160	0
355	20240311	150800	154862140	4160	4160	4160	4160	0
356	20240311	150700	154862140	4160	4160	4160	4160	0
357	20240311	150600	154862140	4160	4160	4160	4160	0
358	20240311	150500	154862140	4160	4160	4160	4160	6
359	20240311	150400	154837180	4160	4160	4160	4160	16
360	20240311	150300	154770620	4165	4165	4165	4165	0
361	20240311	150200	154770620	4165	4165	4165	4165	10
362	20240311	150100	154728970	4165	4170	4170	4165	215
363	20240311	150000	153832470	4175	4175	4175	4175	0
364	20240311	145900	153832470	4175	4140	4175	4140	1000
365	20240311	145800	149671700	4145	4145	4145	4145	0
366	20240311	145700	149671700	4145	4135	4145	4135	1000
367	20240311	145600	145526745	4145	4145	4145	4145	0
368	20240311	145500	145526745	4145	4145	4145	4145	0
369	20240311	145400	145526745	4145	4130	4145	4125	29
370	20240311	145300	145406885	4105	4130	4130	4105	2
371	20240311	145200	145398650	4105	4130	4130	4105	8
372	20240311	145100	145365660	4105	4105	4105	4105	0
373	20240311	145000	145365660	4105	4105	4105	4105	0
374	20240311	144900	145365660	4105	4105	4105	4105	0
375	20240311	144800	145365660	4105	4105	4105	4105	20
376	20240311	144700	145283560	4105	4105	4105	4105	0
377	20240311	144600	145283560	4105	4105	4105	4105	0
378	20240311	144500	145283560	4105	4105	4105	4105	9
379	20240311	144400	145246615	4130	4130	4130	4130	0
380	20240311	144300	145246615	4130	4130	4130	4130	0
381	20240311	144200	145246615	4130	4130	4130	4130	0
382	20240311	144100	145246615	4130	4110	4130	4105	14
383	20240311	144000	145189005	4135	4135	4135	4135	0
384	20240311	143900	145189005	4135	4135	4135	4135	0
385	20240311	143800	145189005	4135	4135	4135	4135	0
386	20240311	143700	145189005	4135	4135	4135	4135	2500
387	20240311	143600	134851505	4145	4145	4145	4145	0
388	20240311	143500	134851505	4145	4145	4145	4145	0
389	20240311	143400	134851505	4145	4145	4145	4145	0
390	20240311	143300	134851505	4145	4145	4145	4145	0
391	20240311	143200	134851505	4145	4145	4145	4145	0
392	20240311	143100	134851505	4145	4145	4145	4145	0
393	20240311	143000	134851505	4145	4145	4145	4145	0
394	20240311	142900	134851505	4145	4145	4145	4145	0
395	20240311	142800	134851505	4145	4145	4145	4145	0
396	20240311	142700	134851505	4145	4145	4145	4145	0
397	20240311	142600	134851505	4145	4140	4145	4140	4
398	20240311	142500	134834935	4150	4145	4150	4145	5
399	20240311	142400	134814200	4150	4150	4150	4150	0
400	20240311	142300	134814200	4150	4150	4150	4150	0
401	20240311	142200	134814200	4150	4150	4150	4150	0
402	20240311	142100	134814200	4150	4135	4150	4135	15
403	20240311	142000	134752115	4135	4135	4135	4135	30
404	20240311	141900	134628065	4135	4135	4135	4135	0
405	20240311	141800	134628065	4135	4135	4135	4135	0
406	20240311	141700	134628065	4135	4135	4150	4125	811
407	20240311	141600	131268905	4140	4140	4140	4140	0
408	20240311	141500	131268905	4140	4140	4140	4140	0
409	20240311	141400	131268905	4140	4140	4140	4140	0
410	20240311	141300	131268905	4140	4140	4140	4140	0
411	20240311	141200	131268905	4140	4140	4140	4140	0
412	20240311	141100	131268905	4140	4140	4140	4140	0
413	20240311	141000	131268905	4140	4135	4140	4135	25
414	20240311	140900	131165505	4110	4110	4110	4110	0
415	20240311	140800	131165505	4110	4110	4110	4110	0
416	20240311	140700	131165505	4110	4110	4110	4110	6
417	20240311	140600	131140845	4105	4105	4105	4105	0
418	20240311	140500	131140845	4105	4105	4105	4100	137
419	20240311	140400	130578895	4100	4100	4100	4100	0
420	20240311	140300	130578895	4100	4100	4100	4100	0
421	20240311	140200	130578895	4100	4100	4100	4100	0
422	20240311	140100	130578895	4100	4100	4100	4100	0
423	20240311	140000	130578895	4100	4100	4100	4100	0
424	20240311	135900	130578895	4100	4100	4100	4100	0
425	20240311	135800	130578895	4100	4100	4100	4100	0
426	20240311	135700	130578895	4100	4100	4100	4100	0
427	20240311	135600	130578895	4100	4100	4100	4100	3
428	20240311	135500	130566595	4100	4100	4100	4100	0
429	20240311	135400	130566595	4100	4100	4100	4100	0
430	20240311	135300	130566595	4100	4100	4100	4100	0
431	20240311	135200	130566595	4100	4100	4100	4100	0
432	20240311	135100	130566595	4100	4100	4100	4100	0
433	20240311	135000	130566595	4100	4100	4100	4100	0
434	20240311	134900	130566595	4100	4120	4120	4100	400
435	20240311	134800	128925510	4145	4145	4145	4145	0
436	20240311	134700	128925510	4145	4145	4145	4145	0
437	20240311	134600	128925510	4145	4145	4145	4145	0
438	20240311	134500	128925510	4145	4145	4145	4145	0
439	20240311	134400	128925510	4145	4145	4145	4145	0
440	20240311	134300	128925510	4145	4145	4145	4145	0
441	20240311	134200	128925510	4145	4145	4145	4145	0
442	20240311	134100	128925510	4145	4145	4145	4145	0
443	20240311	134000	128925510	4145	4145	4145	4145	0
444	20240311	133900	128925510	4145	4145	4145	4145	0
445	20240311	133800	128925510	4145	4145	4145	4145	0
446	20240311	133700	128925510	4145	4145	4145	4145	20
447	20240311	133600	128842610	4145	4145	4145	4145	0
448	20240311	133500	128842610	4145	4145	4145	4145	0
449	20240311	133400	128842610	4145	4145	4145	4145	0
450	20240311	133300	128842610	4145	4145	4145	4145	0
451	20240311	133200	128842610	4145	4145	4145	4145	0
452	20240311	133100	128842610	4145	4145	4145	4145	0
453	20240311	133000	128842610	4145	4145	4145	4145	0
454	20240311	132900	128842610	4145	4145	4145	4145	0
455	20240311	132800	128842610	4145	4145	4145	4145	0
456	20240311	132700	128842610	4145	4145	4145	4145	34
457	20240311	132600	128701680	4145	4145	4145	4145	33
458	20240311	132500	128564895	4145	4145	4145	4145	0
459	20240311	132400	128564895	4145	4145	4145	4145	0
460	20240311	132300	128564895	4145	4145	4145	4145	0
461	20240311	132200	128564895	4145	4145	4145	4145	0
462	20240311	132100	128564895	4145	4145	4145	4145	0
463	20240311	132000	128564895	4145	4145	4145	4145	0
464	20240311	131900	128564895	4145	4145	4145	4145	0
465	20240311	131800	128564895	4145	4145	4145	4145	0
466	20240311	131700	128564895	4145	4145	4145	4145	0
467	20240311	131600	128564895	4145	4145	4145	4145	0
468	20240311	131500	128564895	4145	4145	4145	4145	0
469	20240311	131400	128564895	4145	4145	4145	4145	0
470	20240311	131300	128564895	4145	4145	4145	4145	0
471	20240311	131200	128564895	4145	4145	4145	4145	0
472	20240311	131100	128564895	4145	4145	4145	4145	0
473	20240311	131000	128564895	4145	4145	4145	4145	0
474	20240311	130900	128564895	4145	4145	4145	4145	0
475	20240311	130800	128564895	4145	4125	4145	4125	15
476	20240311	130700	128502800	4125	4125	4125	4125	4
477	20240311	130600	128486300	4125	4125	4125	4125	30
478	20240311	130500	128362550	4125	4125	4125	4125	0
479	20240311	130400	128362550	4125	4125	4125	4125	0
480	20240311	130300	128362550	4125	4125	4125	4125	1
481	20240311	130200	128358425	4125	4125	4125	4125	0
482	20240311	130100	128358425	4125	4125	4125	4125	0
483	20240311	130000	128358425	4125	4125	4125	4125	0
484	20240311	125900	128358425	4125	4125	4125	4125	0
485	20240311	125800	128358425	4125	4125	4125	4125	0
486	20240311	125700	128358425	4125	4125	4125	4125	0
487	20240311	125600	128358425	4125	4125	4125	4125	0
488	20240311	125500	128358425	4125	4125	4125	4125	0
489	20240311	125400	128358425	4125	4125	4125	4125	0
490	20240311	125300	128358425	4125	4125	4125	4125	1
491	20240311	125200	128354300	4125	4125	4125	4125	0
492	20240311	125100	128354300	4125	4125	4125	4125	0
493	20240311	125000	128354300	4125	4125	4125	4125	74
494	20240311	124900	128049050	4125	4125	4125	4125	0
495	20240311	124800	128049050	4125	4125	4125	4125	0
496	20240311	124700	128049050	4125	4125	4125	4125	0
497	20240311	124600	128049050	4125	4125	4125	4125	0
498	20240311	124500	128049050	4125	4125	4125	4125	0
499	20240311	124400	128049050	4125	4125	4125	4125	0
500	20240311	124300	128049050	4125	4125	4125	4125	10
501	20240311	124200	128007800	4125	4125	4125	4125	0
502	20240311	124100	128007800	4125	4125	4125	4125	0
503	20240311	124000	128007800	4125	4125	4125	4125	0
504	20240311	123900	128007800	4125	4125	4125	4125	0
505	20240311	123800	128007800	4125	4125	4125	4125	1
506	20240311	123700	128003675	4125	4125	4125	4125	0
507	20240311	123600	128003675	4125	4125	4125	4125	0
508	20240311	123500	128003675	4125	4125	4125	4125	0
509	20240311	123400	128003675	4125	4125	4125	4125	5
510	20240311	123300	127983050	4120	4120	4120	4120	0
511	20240311	123200	127983050	4120	4120	4120	4120	0
512	20240311	123100	127983050	4120	4120	4120	4120	0
513	20240311	123000	127983050	4120	4120	4120	4120	0
514	20240311	122900	127983050	4120	4120	4120	4120	0
515	20240311	122800	127983050	4120	4120	4120	4120	7
516	20240311	122700	127954210	4120	4120	4120	4120	1
517	20240311	122600	127950090	4120	4120	4120	4120	0
518	20240311	122500	127950090	4120	4120	4120	4120	4
519	20240311	122400	127933610	4120	4120	4120	4120	0
520	20240311	122300	127933610	4120	4120	4120	4120	0
521	20240311	122200	127933610	4120	4120	4120	4120	5
522	20240311	122100	127913010	4105	4105	4105	4105	0
523	20240311	122000	127913010	4105	4105	4105	4105	0
524	20240311	121900	127913010	4105	4110	4110	4105	18
525	20240311	121800	127839110	4115	4115	4115	4115	0
526	20240311	121700	127839110	4115	4115	4115	4115	0
527	20240311	121600	127839110	4115	4115	4115	4115	0
528	20240311	121500	127839110	4115	4115	4115	4115	0
529	20240311	121400	127839110	4115	4115	4115	4115	0
530	20240311	121300	127839110	4115	4115	4115	4115	0
531	20240311	121200	127839110	4115	4115	4115	4115	0
532	20240311	121100	127839110	4115	4115	4115	4115	0
533	20240311	121000	127839110	4115	4115	4115	4115	0
534	20240311	120900	127839110	4115	4115	4115	4115	713
535	20240311	120800	124905115	4110	4110	4110	4110	1
536	20240311	120700	124901005	4110	4110	4110	4110	0
537	20240311	120600	124901005	4110	4110	4110	4110	1
538	20240311	120500	124896895	4115	4115	4115	4115	5
539	20240311	120400	124876320	4110	4115	4115	4110	11
540	20240311	120300	124831065	4120	4120	4120	4120	1
541	20240311	120200	124826945	4120	4120	4120	4120	0
542	20240311	120100	124826945	4120	4120	4120	4120	0
543	20240311	120000	124826945	4120	4120	4120	4120	0
544	20240311	115900	124826945	4120	4120	4120	4120	0
545	20240311	115800	124826945	4120	4120	4120	4120	0
546	20240311	115700	124826945	4120	4120	4120	4120	0
547	20240311	115600	124826945	4120	4120	4120	4120	9
548	20240311	115500	124789865	4105	4105	4105	4105	0
549	20240311	115400	124789865	4105	4105	4105	4105	0
550	20240311	115300	124789865	4105	4105	4105	4105	0
551	20240311	115200	124789865	4105	4105	4105	4105	0
552	20240311	115100	124789865	4105	4105	4105	4105	0
553	20240311	115000	124789865	4105	4120	4120	4105	158
554	20240311	114900	124141155	4120	4120	4120	4120	0
555	20240311	114800	124141155	4120	4120	4120	4120	0
556	20240311	114700	124141155	4120	4120	4120	4120	0
557	20240311	114600	124141155	4120	4120	4120	4120	0
558	20240311	114500	124141155	4120	4120	4120	4120	0
559	20240311	114400	124141155	4120	4120	4120	4120	0
560	20240311	114300	124141155	4120	4120	4120	4120	0
561	20240311	114200	124141155	4120	4120	4120	4120	0
562	20240311	114100	124141155	4120	4120	4120	4120	0
563	20240311	114000	124141155	4120	4120	4120	4120	0
564	20240311	113900	124141155	4120	4120	4120	4120	0
565	20240311	113800	124141155	4120	4120	4120	4120	0
566	20240311	113700	124141155	4120	4120	4120	4120	10
567	20240311	113600	124099955	4120	4115	4120	4115	3083
568	20240311	113500	111408045	4120	4120	4120	4120	0
569	20240311	113400	111408045	4120	4120	4120	4120	3
570	20240311	113300	111395685	4120	4120	4120	4120	0
571	20240311	113200	111395685	4120	4120	4120	4120	0
572	20240311	113100	111395685	4120	4120	4120	4120	0
573	20240311	113000	111395685	4120	4115	4120	4115	1689
574	20240311	112900	104437385	4090	4090	4090	4090	0
575	20240311	112800	104437385	4090	4090	4090	4090	0
576	20240311	112700	104437385	4090	4090	4090	4090	0
577	20240311	112600	104437385	4090	4090	4090	4090	0
578	20240311	112500	104437385	4090	4090	4090	4090	10
579	20240311	112400	104396485	4115	4115	4115	4115	0
580	20240311	112300	104396485	4115	4115	4115	4115	0
581	20240311	112200	104396485	4115	4115	4115	4115	0
582	20240311	112100	104396485	4115	4115	4115	4115	0
583	20240311	112000	104396485	4115	4115	4115	4115	60
584	20240311	111900	104149585	4115	4115	4115	4115	0
585	20240311	111800	104149585	4115	4115	4115	4115	0
586	20240311	111700	104149585	4115	4115	4115	4115	10
587	20240311	111600	104108435	4115	4115	4115	4115	0
588	20240311	111500	104108435	4115	4115	4115	4115	49
589	20240311	111400	103906800	4110	4110	4110	4110	387
590	20240311	111300	102316230	4110	4110	4110	4110	0
591	20240311	111200	102316230	4110	4115	4115	4110	742
592	20240311	111100	99266595	4115	4115	4115	4115	0
593	20240311	111000	99266595	4115	4115	4115	4115	0
594	20240311	110900	99266595	4115	4115	4115	4115	0
595	20240311	110800	99266595	4115	4115	4115	4115	0
596	20240311	110700	99266595	4115	4115	4115	4115	0
597	20240311	110600	99266595	4115	4115	4115	4115	0
598	20240311	110500	99266595	4115	4110	4115	4110	127
599	20240311	110400	98743995	4115	4115	4115	4115	29
600	20240311	110300	98624660	4115	4115	4115	4115	0
601	20240311	110200	98624660	4115	4115	4115	4115	0
602	20240311	110100	98624660	4115	4115	4115	4115	0
603	20240311	110000	98624660	4115	4115	4115	4115	6
604	20240311	105900	98599970	4115	4115	4115	4115	3
605	20240311	105800	98587625	4115	4115	4115	4115	0
606	20240311	105700	98587625	4115	4115	4115	4115	0
607	20240311	105600	98587625	4115	4115	4115	4115	0
608	20240311	105500	98587625	4115	4115	4115	4115	0
609	20240311	105400	98587625	4115	4115	4115	4115	780
610	20240311	105300	95377925	4100	4100	4100	4100	126
611	20240311	105200	94861325	4095	4105	4105	4095	16950
612	20240311	105100	25366345	4100	4100	4100	4100	0
613	20240311	105000	25366345	4100	4100	4100	4100	0
614	20240311	104900	25366345	4100	4100	4100	4100	0
615	20240311	104800	25366345	4100	4105	4105	4100	579
616	20240311	104700	22992395	4115	4115	4115	4115	5
617	20240311	104600	22971820	4115	4115	4115	4115	0
618	20240311	104500	22971820	4115	4115	4115	4115	0
619	20240311	104400	22971820	4115	4115	4115	4115	0
620	20240311	104300	22971820	4115	4115	4115	4115	0
621	20240311	104200	22971820	4115	4115	4115	4115	5
622	20240311	104100	22951245	4105	4105	4105	4105	3
623	20240311	104000	22938930	4100	4100	4100	4100	0
624	20240311	103900	22938930	4100	4105	4105	4100	15
625	20240311	103800	22877360	4115	4115	4115	4115	9
626	20240311	103700	22840325	4115	4115	4115	4115	22
627	20240311	103600	22749795	4115	4115	4115	4115	19
628	20240311	103500	22671610	4105	4105	4105	4105	4
629	20240311	103400	22655190	4115	4115	4115	4115	0
630	20240311	103300	22655190	4115	4115	4115	4115	0
631	20240311	103200	22655190	4115	4115	4115	4115	0
632	20240311	103100	22655190	4115	4115	4115	4115	0
633	20240311	103000	22655190	4115	4115	4115	4115	0
634	20240311	102900	22655190	4115	4115	4115	4115	0
635	20240311	102800	22655190	4115	4115	4115	4115	1
636	20240311	102700	22651075	4120	4120	4120	4120	0
637	20240311	102600	22651075	4120	4120	4120	4120	0
638	20240311	102500	22651075	4120	4120	4120	4120	0
639	20240311	102400	22651075	4120	4120	4120	4120	0
640	20240311	102300	22651075	4120	4120	4120	4120	0
641	20240311	102200	22651075	4120	4120	4120	4120	0
642	20240311	102100	22651075	4120	4105	4120	4100	100
643	20240311	102000	22240925	4120	4120	4120	4120	5
644	20240311	101900	22220325	4120	4120	4120	4120	0
645	20240311	101800	22220325	4120	4120	4120	4120	0
646	20240311	101700	22220325	4120	4120	4120	4120	0
647	20240311	101600	22220325	4120	4120	4120	4120	0
648	20240311	101500	22220325	4120	4120	4120	4120	6
649	20240311	101400	22195605	4120	4120	4120	4120	1
650	20240311	101300	22191485	4110	4110	4110	4110	0
651	20240311	101200	22191485	4110	4110	4110	4110	0
652	20240311	101100	22191485	4110	4105	4110	4100	483
653	20240311	101000	20206425	4110	4105	4110	4100	2221
654	20240311	100900	11099665	4110	4110	4110	4110	1
655	20240311	100800	11095555	4110	4110	4110	4110	0
656	20240311	100700	11095555	4110	4110	4110	4110	0
657	20240311	100600	11095555	4110	4125	4125	4110	561
658	20240311	100500	8789660	4125	4125	4125	4125	0
659	20240311	100400	8789660	4125	4125	4125	4125	51
660	20240311	100300	8579285	4150	4150	4150	4150	5
661	20240311	100200	8558535	4155	4155	4155	4155	0
662	20240311	100100	8558535	4155	4155	4155	4155	1
663	20240311	100000	8554380	4150	4150	4150	4150	20
664	20240311	095900	8471380	4155	4155	4155	4155	50
665	20240311	095800	8263630	4155	4155	4155	4155	1
666	20240311	095700	8259475	4155	4155	4155	4155	0
667	20240311	095600	8259475	4155	4155	4155	4155	0
668	20240311	095500	8259475	4155	4155	4155	4155	0
669	20240311	095400	8259475	4155	4155	4155	4155	0
670	20240311	095300	8259475	4155	4155	4155	4155	0
671	20240311	095200	8259475	4155	4155	4155	4155	1
672	20240311	095100	8255320	4160	4160	4160	4160	0
673	20240311	095000	8255320	4160	4160	4160	4160	0
674	20240311	094900	8255320	4160	4160	4160	4160	0
675	20240311	094800	8255320	4160	4160	4160	4160	0
676	20240311	094700	8255320	4160	4160	4160	4160	1
677	20240311	094600	8251160	4160	4160	4160	4160	0
678	20240311	094500	8251160	4160	4120	4170	4115	340
679	20240311	094400	6851265	4175	4175	4175	4175	0
680	20240311	094300	6851265	4175	4175	4175	4175	0
681	20240311	094200	6851265	4175	4175	4175	4175	0
682	20240311	094100	6851265	4175	4175	4175	4175	0
683	20240311	094000	6851265	4175	4175	4175	4175	0
684	20240311	093900	6851265	4175	4175	4175	4175	0
685	20240311	093800	6851265	4175	4175	4175	4175	0
686	20240311	093700	6851265	4175	4175	4175	4175	0
687	20240311	093600	6851265	4175	4175	4175	4175	0
688	20240311	093500	6851265	4175	4175	4175	4175	0
689	20240311	093400	6851265	4175	4175	4175	4175	0
690	20240311	093300	6851265	4175	4175	4175	4175	0
691	20240311	093200	6851265	4175	4170	4175	4170	64
692	20240311	093100	6584090	4175	4175	4175	4175	0
693	20240311	093000	6584090	4175	4175	4175	4175	0
694	20240311	092900	6584090	4175	4175	4175	4175	0
695	20240311	092800	6584090	4175	4175	4175	4175	0
696	20240311	092700	6584090	4175	4175	4175	4175	0
697	20240311	092600	6584090	4175	4175	4175	4175	3
698	20240311	092500	6571565	4175	4170	4175	4170	7
699	20240311	092400	6542350	4180	4180	4180	4180	0
700	20240311	092300	6542350	4180	4180	4180	4180	100
701	20240311	092200	6124350	4160	4120	4160	4120	50
702	20240311	092100	5917390	4100	4100	4100	4100	0
703	20240311	092000	5917390	4100	4100	4100	4100	0
704	20240311	091900	5917390	4100	4100	4100	4100	0
705	20240311	091800	5917390	4100	4105	4105	4100	37
706	20240311	091700	5765575	4190	4190	4190	4190	0
707	20240311	091600	5765575	4190	4190	4190	4190	0
708	20240311	091500	5765575	4190	4085	4190	4085	549
709	20240311	091400	3517590	4060	4060	4060	4060	0
710	20240311	091300	3517590	4060	4060	4060	4060	0
711	20240311	091200	3517590	4060	4060	4060	4060	0
712	20240311	091100	3517590	4060	4065	4065	4060	104
713	20240311	091000	3095345	4060	4060	4060	4060	0
714	20240311	090900	3095345	4060	4060	4060	4060	15
715	20240311	090800	3034445	4060	4060	4060	4060	0
716	20240311	090700	3034445	4060	4060	4060	4060	1
717	20240311	090600	3030385	4015	4015	4015	4015	0
718	20240311	090500	3030385	4015	4090	4090	4015	411
719	20240311	090400	1368650	4095	4095	4095	4095	0
720	20240311	090300	1368650	4095	4095	4095	4095	0
721	20240311	090200	1368650	4095	4095	4095	4095	100
722	20240311	090100	959150	4095	4095	4095	4095	50
723	20240311	090000	754400	4100	4100	4100	4100	184