KissMeData/171010/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	202600	219141150	4635	4635	4635	4635	1769
3	20240318	202500	219141150	4635	4635	4635	4635	0
4	20240318	202400	219141150	4635	4635	4635	4635	0
5	20240318	202300	219141150	4635	4635	4635	4635	0
6	20240318	202200	219141150	4635	4635	4635	4635	0
7	20240318	202100	219141150	4635	4635	4635	4635	0
8	20240318	202000	219141150	4635	4635	4635	4635	0
9	20240318	201900	219141150	4635	4635	4635	4635	0
10	20240318	201800	219141150	4635	4635	4635	4635	0
11	20240318	201700	219141150	4635	4635	4635	4635	0
12	20240318	201600	219141150	4635	4635	4635	4635	0
13	20240318	201500	219141150	4635	4635	4635	4635	0
14	20240318	201400	219141150	4635	4635	4635	4635	0
15	20240318	201300	219141150	4635	4635	4635	4635	0
16	20240318	201200	219141150	4635	4635	4635	4635	0
17	20240318	201100	219141150	4635	4635	4635	4635	0
18	20240318	201000	219141150	4635	4635	4635	4635	0
19	20240318	200900	219141150	4635	4635	4635	4635	0
20	20240318	200800	219141150	4635	4635	4635	4635	0
21	20240318	200700	219141150	4635	4635	4635	4635	0
22	20240318	200600	219141150	4635	4635	4635	4635	0
23	20240318	200500	219141150	4635	4635	4635	4635	0
24	20240318	200400	219141150	4635	4635	4635	4635	0
25	20240318	200300	219141150	4635	4635	4635	4635	0
26	20240318	200200	219141150	4635	4635	4635	4635	0
27	20240318	200100	219141150	4635	4635	4635	4635	0
28	20240318	200000	219141150	4635	4635	4635	4635	0
29	20240318	195900	219141150	4635	4635	4635	4635	0
30	20240318	195800	219141150	4635	4635	4635	4635	0
31	20240318	195700	219141150	4635	4635	4635	4635	0
32	20240318	195600	219141150	4635	4635	4635	4635	1769
33	20240318	195500	219141150	4635	4635	4635	4635	0
34	20240318	195400	219141150	4635	4635	4635	4635	0
35	20240318	195300	219141150	4635	4635	4635	4635	0
36	20240318	195200	219141150	4635	4635	4635	4635	0
37	20240318	195100	219141150	4635	4635	4635	4635	0
38	20240318	195000	219141150	4635	4635	4635	4635	0
39	20240318	194900	219141150	4635	4635	4635	4635	0
40	20240318	194800	219141150	4635	4635	4635	4635	0
41	20240318	194700	219141150	4635	4635	4635	4635	0
42	20240318	194600	219141150	4635	4635	4635	4635	0
43	20240318	194500	219141150	4635	4635	4635	4635	0
44	20240318	194400	219141150	4635	4635	4635	4635	0
45	20240318	194300	219141150	4635	4635	4635	4635	0
46	20240318	194200	219141150	4635	4635	4635	4635	0
47	20240318	194100	219141150	4635	4635	4635	4635	0
48	20240318	194000	219141150	4635	4635	4635	4635	0
49	20240318	193900	219141150	4635	4635	4635	4635	0
50	20240318	193800	219141150	4635	4635	4635	4635	0
51	20240318	193700	219141150	4635	4635	4635	4635	0
52	20240318	193600	219141150	4635	4635	4635	4635	0
53	20240318	193500	219141150	4635	4635	4635	4635	0
54	20240318	193400	219141150	4635	4635	4635	4635	0
55	20240318	193300	219141150	4635	4635	4635	4635	0
56	20240318	193200	219141150	4635	4635	4635	4635	0
57	20240318	193100	219141150	4635	4635	4635	4635	0
58	20240318	193000	219141150	4635	4635	4635	4635	0
59	20240318	192900	219141150	4635	4635	4635	4635	0
60	20240318	192800	219141150	4635	4635	4635	4635	0
61	20240318	192700	219141150	4635	4635	4635	4635	0
62	20240318	192600	219141150	4635	4635	4635	4635	1769
63	20240318	192500	219141150	4635	4635	4635	4635	0
64	20240318	192400	219141150	4635	4635	4635	4635	0
65	20240318	192300	219141150	4635	4635	4635	4635	0
66	20240318	192200	219141150	4635	4635	4635	4635	0
67	20240318	192100	219141150	4635	4635	4635	4635	0
68	20240318	192000	219141150	4635	4635	4635	4635	0
69	20240318	191900	219141150	4635	4635	4635	4635	0
70	20240318	191800	219141150	4635	4635	4635	4635	0
71	20240318	191700	219141150	4635	4635	4635	4635	0
72	20240318	191600	219141150	4635	4635	4635	4635	0
73	20240318	191500	219141150	4635	4635	4635	4635	0
74	20240318	191400	219141150	4635	4635	4635	4635	0
75	20240318	191300	219141150	4635	4635	4635	4635	0
76	20240318	191200	219141150	4635	4635	4635	4635	0
77	20240318	191100	219141150	4635	4635	4635	4635	0
78	20240318	191000	219141150	4635	4635	4635	4635	0
79	20240318	190900	219141150	4635	4635	4635	4635	0
80	20240318	190800	219141150	4635	4635	4635	4635	0
81	20240318	190700	219141150	4635	4635	4635	4635	0
82	20240318	190600	219141150	4635	4635	4635	4635	0
83	20240318	190500	219141150	4635	4635	4635	4635	0
84	20240318	190400	219141150	4635	4635	4635	4635	0
85	20240318	190300	219141150	4635	4635	4635	4635	0
86	20240318	190200	219141150	4635	4635	4635	4635	0
87	20240318	190100	219141150	4635	4635	4635	4635	0
88	20240318	190000	219141150	4635	4635	4635	4635	0
89	20240318	185900	219141150	4635	4635	4635	4635	0
90	20240318	185800	219141150	4635	4635	4635	4635	0
91	20240318	185700	219141150	4635	4635	4635	4635	0
92	20240318	185600	219141150	4635	4635	4635	4635	1769
93	20240318	185500	219141150	4635	4635	4635	4635	0
94	20240318	185400	219141150	4635	4635	4635	4635	0
95	20240318	185300	219141150	4635	4635	4635	4635	0
96	20240318	185200	219141150	4635	4635	4635	4635	0
97	20240318	185100	219141150	4635	4635	4635	4635	0
98	20240318	185000	219141150	4635	4635	4635	4635	0
99	20240318	184900	219141150	4635	4635	4635	4635	0
100	20240318	184800	219141150	4635	4635	4635	4635	0
101	20240318	184700	219141150	4635	4635	4635	4635	0
102	20240318	184600	219141150	4635	4635	4635	4635	0
103	20240318	184500	219141150	4635	4635	4635	4635	0
104	20240318	184400	219141150	4635	4635	4635	4635	0
105	20240318	184300	219141150	4635	4635	4635	4635	0
106	20240318	184200	219141150	4635	4635	4635	4635	0
107	20240318	184100	219141150	4635	4635	4635	4635	0
108	20240318	184000	219141150	4635	4635	4635	4635	0
109	20240318	183900	219141150	4635	4635	4635	4635	0
110	20240318	183800	219141150	4635	4635	4635	4635	0
111	20240318	183700	219141150	4635	4635	4635	4635	0
112	20240318	183600	219141150	4635	4635	4635	4635	0
113	20240318	183500	219141150	4635	4635	4635	4635	0
114	20240318	183400	219141150	4635	4635	4635	4635	0
115	20240318	183300	219141150	4635	4635	4635	4635	0
116	20240318	183200	219141150	4635	4635	4635	4635	0
117	20240318	183100	219141150	4635	4635	4635	4635	0
118	20240318	183000	219141150	4635	4635	4635	4635	0
119	20240318	182900	219141150	4635	4635	4635	4635	0
120	20240318	182800	219141150	4635	4635	4635	4635	0
121	20240318	182700	219141150	4635	4635	4635	4635	0
122	20240318	182600	219141150	4635	4635	4635	4635	1769
123	20240318	182500	219141150	4635	4635	4635	4635	0
124	20240318	182400	219141150	4635	4635	4635	4635	0
125	20240318	182300	219141150	4635	4635	4635	4635	0
126	20240318	182200	219141150	4635	4635	4635	4635	0
127	20240318	182100	219141150	4635	4635	4635	4635	0
128	20240318	182000	219141150	4635	4635	4635	4635	0
129	20240318	181900	219141150	4635	4635	4635	4635	0
130	20240318	181800	219141150	4635	4635	4635	4635	0
131	20240318	181700	219141150	4635	4635	4635	4635	0
132	20240318	181600	219141150	4635	4635	4635	4635	0
133	20240318	181500	219141150	4635	4635	4635	4635	0
134	20240318	181400	219141150	4635	4635	4635	4635	0
135	20240318	181300	219141150	4635	4635	4635	4635	0
136	20240318	181200	219141150	4635	4635	4635	4635	0
137	20240318	181100	219141150	4635	4635	4635	4635	0
138	20240318	181000	219141150	4635	4635	4635	4635	0
139	20240318	180900	219141150	4635	4635	4635	4635	0
140	20240318	180800	219141150	4635	4635	4635	4635	0
141	20240318	180700	219141150	4635	4635	4635	4635	0
142	20240318	180600	219141150	4635	4635	4635	4635	0
143	20240318	180500	219141150	4635	4635	4635	4635	0
144	20240318	180400	219141150	4635	4635	4635	4635	0
145	20240318	180300	219141150	4635	4635	4635	4635	0
146	20240318	180200	219141150	4635	4635	4635	4635	0
147	20240318	180100	219141150	4635	4635	4635	4635	0
148	20240318	180000	219141150	4635	4635	4635	4635	0
149	20240318	175900	219141150	4635	4635	4635	4635	0
150	20240318	175800	219141150	4635	4635	4635	4635	0
151	20240318	175700	219141150	4635	4635	4635	4635	0
152	20240318	175600	219141150	4635	4635	4635	4635	1769
153	20240318	175500	219141150	4635	4635	4635	4635	0
154	20240318	175400	219141150	4635	4635	4635	4635	0
155	20240318	175300	219141150	4635	4635	4635	4635	0
156	20240318	175200	219141150	4635	4635	4635	4635	0
157	20240318	175100	219141150	4635	4635	4635	4635	0
158	20240318	175000	219141150	4635	4635	4635	4635	0
159	20240318	174900	219141150	4635	4635	4635	4635	0
160	20240318	174800	219141150	4635	4635	4635	4635	0
161	20240318	174700	219141150	4635	4635	4635	4635	0
162	20240318	174600	219141150	4635	4635	4635	4635	0
163	20240318	174500	219141150	4635	4635	4635	4635	0
164	20240318	174400	219141150	4635	4635	4635	4635	0
165	20240318	174300	219141150	4635	4635	4635	4635	0
166	20240318	174200	219141150	4635	4635	4635	4635	0
167	20240318	174100	219141150	4635	4635	4635	4635	0
168	20240318	174000	219141150	4635	4635	4635	4635	0
169	20240318	173900	219141150	4635	4635	4635	4635	0
170	20240318	173800	219141150	4635	4635	4635	4635	0
171	20240318	173700	219141150	4635	4635	4635	4635	0
172	20240318	173600	219141150	4635	4635	4635	4635	0
173	20240318	173500	219141150	4635	4635	4635	4635	0
174	20240318	173400	219141150	4635	4635	4635	4635	0
175	20240318	173300	219141150	4635	4635	4635	4635	0
176	20240318	173200	219141150	4635	4635	4635	4635	0
177	20240318	173100	219141150	4635	4635	4635	4635	0
178	20240318	173000	219141150	4635	4635	4635	4635	0
179	20240318	172900	219141150	4635	4635	4635	4635	0
180	20240318	172800	219141150	4635	4635	4635	4635	0
181	20240318	172700	219141150	4635	4635	4635	4635	0
182	20240318	172600	219141150	4635	4635	4635	4635	1769
183	20240318	172500	219141150	4635	4635	4635	4635	0
184	20240318	172400	219141150	4635	4635	4635	4635	0
185	20240318	172300	219141150	4635	4635	4635	4635	0
186	20240318	172200	219141150	4635	4635	4635	4635	0
187	20240318	172100	219141150	4635	4635	4635	4635	0
188	20240318	172000	219141150	4635	4635	4635	4635	0
189	20240318	171900	219141150	4635	4635	4635	4635	0
190	20240318	171800	219141150	4635	4635	4635	4635	0
191	20240318	171700	219141150	4635	4635	4635	4635	0
192	20240318	171600	219141150	4635	4635	4635	4635	0
193	20240318	171500	219141150	4635	4635	4635	4635	0
194	20240318	171400	219141150	4635	4635	4635	4635	0
195	20240318	171300	219141150	4635	4635	4635	4635	0
196	20240318	171200	219141150	4635	4635	4635	4635	0
197	20240318	171100	219141150	4635	4635	4635	4635	0
198	20240318	171000	219141150	4635	4635	4635	4635	0
199	20240318	170900	219141150	4635	4635	4635	4635	0
200	20240318	170800	219141150	4635	4635	4635	4635	0
201	20240318	170700	219141150	4635	4635	4635	4635	0
202	20240318	170600	219141150	4635	4635	4635	4635	0
203	20240318	170500	219141150	4635	4635	4635	4635	0
204	20240318	170400	219141150	4635	4635	4635	4635	0
205	20240318	170300	219141150	4635	4635	4635	4635	0
206	20240318	170200	219141150	4635	4635	4635	4635	0
207	20240318	170100	219141150	4635	4635	4635	4635	0
208	20240318	170000	219141150	4635	4635	4635	4635	0
209	20240318	165900	219141150	4635	4635	4635	4635	0
210	20240318	165800	219141150	4635	4635	4635	4635	0
211	20240318	165700	219141150	4635	4635	4635	4635	0
212	20240318	165600	219141150	4635	4635	4635	4635	1769
213	20240318	165500	219141150	4635	4635	4635	4635	0
214	20240318	165400	219141150	4635	4635	4635	4635	0
215	20240318	165300	219141150	4635	4635	4635	4635	0
216	20240318	165200	219141150	4635	4635	4635	4635	0
217	20240318	165100	219141150	4635	4635	4635	4635	0
218	20240318	165000	219141150	4635	4635	4635	4635	0
219	20240318	164900	219141150	4635	4635	4635	4635	0
220	20240318	164800	219141150	4635	4635	4635	4635	0
221	20240318	164700	219141150	4635	4635	4635	4635	0
222	20240318	164600	219141150	4635	4635	4635	4635	0
223	20240318	164500	219141150	4635	4635	4635	4635	0
224	20240318	164400	219141150	4635	4635	4635	4635	0
225	20240318	164300	219141150	4635	4635	4635	4635	0
226	20240318	164200	219141150	4635	4635	4635	4635	0
227	20240318	164100	219141150	4635	4635	4635	4635	0
228	20240318	164000	219141150	4635	4635	4635	4635	0
229	20240318	163900	219141150	4635	4635	4635	4635	0
230	20240318	163800	219141150	4635	4635	4635	4635	0
231	20240318	163700	219141150	4635	4635	4635	4635	0
232	20240318	163600	219141150	4635	4635	4635	4635	0
233	20240318	163500	219141150	4635	4635	4635	4635	0
234	20240318	163400	219141150	4635	4635	4635	4635	0
235	20240318	163300	219141150	4635	4635	4635	4635	0
236	20240318	163200	219141150	4635	4635	4635	4635	0
237	20240318	163100	219141150	4635	4635	4635	4635	0
238	20240318	163000	219141150	4635	4635	4635	4635	0
239	20240318	162900	219141150	4635	4635	4635	4635	0
240	20240318	162800	219141150	4635	4635	4635	4635	0
241	20240318	162700	219141150	4635	4635	4635	4635	0
242	20240318	162600	219141150	4635	4635	4635	4635	1769
243	20240318	162500	219141150	4635	4635	4635	4635	0
244	20240318	162400	219141150	4635	4635	4635	4635	0
245	20240318	162300	219141150	4635	4635	4635	4635	0
246	20240318	162200	219141150	4635	4635	4635	4635	0
247	20240318	162100	219141150	4635	4635	4635	4635	0
248	20240318	162000	219141150	4635	4635	4635	4635	0
249	20240318	161900	219141150	4635	4635	4635	4635	0
250	20240318	161800	219141150	4635	4635	4635	4635	0
251	20240318	161700	219141150	4635	4635	4635	4635	0
252	20240318	161600	219141150	4635	4635	4635	4635	0
253	20240318	161500	219141150	4635	4635	4635	4635	0
254	20240318	161400	219141150	4635	4635	4635	4635	0
255	20240318	161300	219141150	4635	4635	4635	4635	0
256	20240318	161200	219141150	4635	4635	4635	4635	0
257	20240318	161100	219141150	4635	4635	4635	4635	0
258	20240318	161000	219141150	4635	4635	4635	4635	0
259	20240318	160900	219141150	4635	4635	4635	4635	0
260	20240318	160800	219141150	4635	4635	4635	4635	0
261	20240318	160700	219141150	4635	4635	4635	4635	0
262	20240318	160600	219141150	4635	4635	4635	4635	0
263	20240318	160500	219141150	4635	4635	4635	4635	0
264	20240318	160400	219141150	4635	4635	4635	4635	0
265	20240318	160300	219141150	4635	4635	4635	4635	0
266	20240318	160200	219141150	4635	4635	4635	4635	0
267	20240318	160100	219141150	4635	4635	4635	4635	0
268	20240318	160000	219141150	4635	4635	4635	4635	0
269	20240318	155900	219141150	4635	4635	4635	4635	0
270	20240318	155800	219141150	4635	4635	4635	4635	0
271	20240318	155700	219141150	4635	4635	4635	4635	0
272	20240318	155600	219141150	4635	4635	4635	4635	1769
273	20240318	155500	219141150	4635	4635	4635	4635	0
274	20240318	155400	219141150	4635	4635	4635	4635	0
275	20240318	155300	219141150	4635	4635	4635	4635	0
276	20240318	155200	219141150	4635	4635	4635	4635	0
277	20240318	155100	219141150	4635	4635	4635	4635	0
278	20240318	155000	219141150	4635	4635	4635	4635	0
279	20240318	154900	219141150	4635	4635	4635	4635	0
280	20240318	154800	219141150	4635	4635	4635	4635	0
281	20240318	154700	219141150	4635	4635	4635	4635	0
282	20240318	154600	219141150	4635	4635	4635	4635	0
283	20240318	154500	219141150	4635	4635	4635	4635	0
284	20240318	154400	219141150	4635	4635	4635	4635	0
285	20240318	154300	219141150	4635	4635	4635	4635	0
286	20240318	154200	219141150	4635	4635	4635	4635	0
287	20240318	154100	219141150	4635	4635	4635	4635	0
288	20240318	154000	219141150	4635	4635	4635	4635	0
289	20240318	153900	219141150	4635	4635	4635	4635	0
290	20240318	153800	219141150	4635	4635	4635	4635	0
291	20240318	153700	219141150	4635	4635	4635	4635	0
292	20240318	153600	219141150	4635	4635	4635	4635	0
293	20240318	153500	219141150	4635	4635	4635	4635	0
294	20240318	153400	219141150	4635	4635	4635	4635	0
295	20240318	153300	219141150	4635	4635	4635	4635	0
296	20240318	153200	219141150	4635	4635	4635	4635	0
297	20240318	153100	219141150	4635	4635	4635	4635	0
298	20240318	153000	219141150	4635	4635	4635	4635	1769
299	20240318	152900	210941835	4635	4635	4635	4635	0
300	20240318	152800	210941835	4635	4635	4635	4635	0
301	20240318	152700	210941835	4635	4635	4635	4635	0
302	20240318	152600	210941835	4635	4635	4635	4635	0
303	20240318	152500	210941835	4635	4635	4635	4635	0
304	20240318	152400	210941835	4635	4635	4635	4635	0
305	20240318	152300	210941835	4635	4635	4635	4635	0
306	20240318	152200	210941835	4635	4635	4635	4635	0
307	20240318	152100	210941835	4635	4635	4635	4635	0
308	20240318	152000	210941835	4635	4635	4635	4635	0
309	20240318	151900	210941835	4635	4620	4635	4615	225
310	20240318	151800	209902440	4635	4635	4635	4635	0
311	20240318	151700	209902440	4635	4635	4635	4635	0
312	20240318	151600	209902440	4635	4635	4635	4635	5
313	20240318	151500	209879265	4635	4635	4635	4635	4
314	20240318	151400	209860725	4635	4635	4635	4635	0
315	20240318	151300	209860725	4635	4635	4635	4635	0
316	20240318	151200	209860725	4635	4635	4635	4635	0
317	20240318	151100	209860725	4635	4620	4635	4620	2
318	20240318	151000	209851470	4620	4615	4620	4615	16
319	20240318	150900	209777575	4615	4625	4625	4615	131
320	20240318	150800	209172380	4625	4630	4630	4625	7
321	20240318	150700	209140000	4630	4630	4630	4620	27
322	20240318	150600	209015190	4620	4620	4620	4620	170
323	20240318	150500	208229790	4635	4610	4635	4610	290
324	20240318	150400	206890165	4615	4615	4615	4610	30
325	20240318	150300	206751805	4610	4615	4615	4610	518
326	20240318	150200	204363100	4620	4620	4620	4620	10
327	20240318	150100	204316900	4620	4620	4620	4620	0
328	20240318	150000	204316900	4620	4620	4620	4620	0
329	20240318	145900	204316900	4620	4620	4620	4620	0
330	20240318	145800	204316900	4620	4620	4620	4620	10
331	20240318	145700	204270700	4620	4620	4620	4620	0
332	20240318	145600	204270700	4620	4620	4620	4620	0
333	20240318	145500	204270700	4620	4615	4620	4615	2
334	20240318	145400	204261465	4620	4620	4620	4620	3
335	20240318	145300	204247605	4615	4615	4615	4615	2
336	20240318	145200	204238375	4620	4610	4620	4610	29
337	20240318	145100	204104565	4610	4610	4610	4610	6
338	20240318	145000	204076905	4615	4610	4615	4610	176
339	20240318	144900	203265540	4610	4610	4610	4610	0
340	20240318	144800	203265540	4610	4610	4610	4610	1
341	20240318	144700	203260930	4600	4605	4605	4600	4
342	20240318	144600	203242520	4600	4600	4600	4600	1
343	20240318	144500	203237920	4600	4600	4600	4600	9
344	20240318	144400	203196520	4610	4600	4610	4600	30
345	20240318	144300	203058510	4595	4600	4600	4595	229
346	20240318	144200	202005710	4600	4600	4600	4600	11
347	20240318	144100	201955110	4595	4600	4600	4595	935
348	20240318	144000	197654205	4600	4600	4600	4600	1
349	20240318	143900	197649605	4600	4605	4605	4600	43
350	20240318	143800	197451695	4605	4605	4605	4605	3
351	20240318	143700	197437880	4605	4600	4605	4600	6
352	20240318	143600	197410275	4610	4610	4610	4610	1
353	20240318	143500	197405665	4600	4600	4600	4600	133
354	20240318	143400	196793865	4600	4600	4600	4600	45
355	20240318	143300	196586865	4600	4600	4600	4600	11
356	20240318	143200	196536265	4600	4600	4600	4600	51
357	20240318	143100	196301665	4600	4600	4600	4600	617
358	20240318	143000	193463465	4605	4605	4605	4605	22
359	20240318	142900	193362155	4600	4600	4600	4600	0
360	20240318	142800	193362155	4600	4600	4600	4600	41
361	20240318	142700	193173555	4600	4600	4600	4600	0
362	20240318	142600	193173555	4600	4600	4600	4600	0
363	20240318	142500	193173555	4600	4600	4600	4600	5
364	20240318	142400	193150555	4605	4605	4605	4605	0
365	20240318	142300	193150555	4605	4605	4605	4605	21
366	20240318	142200	193053850	4605	4605	4605	4605	0
367	20240318	142100	193053850	4605	4605	4605	4605	0
368	20240318	142000	193053850	4605	4605	4605	4605	0
369	20240318	141900	193053850	4605	4605	4605	4605	1
370	20240318	141800	193049245	4605	4605	4605	4605	0
371	20240318	141700	193049245	4605	4605	4605	4605	0
372	20240318	141600	193049245	4605	4605	4605	4605	0
373	20240318	141500	193049245	4605	4605	4605	4605	3
374	20240318	141400	193035430	4605	4600	4605	4600	4
375	20240318	141300	193017025	4600	4600	4600	4600	5
376	20240318	141200	192994025	4600	4600	4600	4600	0
377	20240318	141100	192994025	4600	4600	4605	4600	47
378	20240318	141000	192777810	4600	4605	4605	4600	180
379	20240318	140900	191949800	4610	4600	4610	4600	2
380	20240318	140800	191940590	4600	4610	4610	4600	28
381	20240318	140700	191811525	4610	4605	4610	4605	4
382	20240318	140600	191793095	4610	4610	4610	4610	0
383	20240318	140500	191793095	4610	4610	4610	4610	0
384	20240318	140400	191793095	4610	4600	4610	4600	13
385	20240318	140300	191733275	4600	4600	4600	4600	1397
386	20240318	140200	185307075	4610	4610	4610	4610	0
387	20240318	140100	185307075	4610	4605	4610	4600	1017
388	20240318	140000	180628845	4610	4615	4615	4605	1095
389	20240318	135900	175584990	4620	4615	4620	4615	17
390	20240318	135800	175506530	4620	4615	4620	4615	36
391	20240318	135700	175340385	4620	4615	4620	4615	42
392	20240318	135600	175146545	4620	4615	4620	4615	544
393	20240318	135500	172635925	4620	4620	4620	4620	0
394	20240318	135400	172635925	4620	4620	4620	4620	2
395	20240318	135300	172626685	4620	4620	4620	4620	0
396	20240318	135200	172626685	4620	4620	4620	4620	0
397	20240318	135100	172626685	4620	4620	4620	4620	0
398	20240318	135000	172626685	4620	4615	4620	4610	7
399	20240318	134900	172594400	4615	4615	4615	4615	5
400	20240318	134800	172571325	4620	4615	4620	4615	144
401	20240318	134700	171906760	4615	4615	4615	4615	0
402	20240318	134600	171906760	4615	4615	4615	4615	0
403	20240318	134500	171906760	4615	4615	4615	4615	2
404	20240318	134400	171897530	4620	4615	4620	4615	15
405	20240318	134300	171828300	4620	4615	4620	4615	39
406	20240318	134200	171648310	4620	4605	4620	4605	356
407	20240318	134100	170005620	4605	4610	4610	4605	671
408	20240318	134000	166915450	4610	4610	4610	4610	12
409	20240318	133900	166860130	4610	4610	4610	4610	0
410	20240318	133800	166860130	4610	4610	4610	4610	0
411	20240318	133700	166860130	4610	4610	4610	4610	3
412	20240318	133600	166846300	4610	4610	4610	4610	0
413	20240318	133500	166846300	4610	4605	4610	4605	10
414	20240318	133400	166800235	4610	4605	4610	4605	8
415	20240318	133300	166763390	4605	4610	4610	4605	190
416	20240318	133200	165888435	4610	4610	4610	4610	2
417	20240318	133100	165879215	4605	4605	4605	4605	6
418	20240318	133000	165851585	4620	4615	4620	4615	12
419	20240318	132900	165796200	4620	4610	4620	4610	101
420	20240318	132800	165330580	4605	4610	4610	4605	23
421	20240318	132700	165224590	4615	4615	4615	4610	209
422	20240318	132600	164260560	4615	4625	4625	4615	11
423	20240318	132500	164209785	4625	4625	4625	4625	7
424	20240318	132400	164177410	4635	4635	4635	4635	0
425	20240318	132300	164177410	4635	4635	4635	4635	1
426	20240318	132200	164172775	4640	4640	4640	4640	0
427	20240318	132100	164172775	4640	4640	4640	4640	0
428	20240318	132000	164172775	4640	4640	4640	4640	0
429	20240318	131900	164172775	4640	4640	4640	4640	0
430	20240318	131800	164172775	4640	4640	4640	4640	0
431	20240318	131700	164172775	4640	4640	4640	4640	0
432	20240318	131600	164172775	4640	4640	4640	4640	0
433	20240318	131500	164172775	4640	4640	4640	4640	0
434	20240318	131400	164172775	4640	4640	4640	4640	0
435	20240318	131300	164172775	4640	4640	4640	4640	1
436	20240318	131200	164168135	4610	4610	4610	4610	0
437	20240318	131100	164168135	4610	4610	4610	4610	0
438	20240318	131000	164168135	4610	4615	4615	4610	41
439	20240318	130900	163979090	4615	4625	4625	4615	20
440	20240318	130800	163886740	4625	4625	4625	4625	1
441	20240318	130700	163882115	4635	4630	4635	4630	2
442	20240318	130600	163872850	4630	4635	4635	4630	30
443	20240318	130500	163733915	4640	4640	4640	4640	0
444	20240318	130400	163733915	4640	4640	4640	4640	0
445	20240318	130300	163733915	4640	4640	4640	4640	1
446	20240318	130200	163729275	4630	4630	4630	4630	0
447	20240318	130100	163729275	4630	4630	4630	4630	1
448	20240318	130000	163724645	4640	4640	4640	4640	0
449	20240318	125900	163724645	4640	4640	4640	4640	30
450	20240318	125800	163585445	4640	4640	4640	4640	0
451	20240318	125700	163585445	4640	4640	4640	4640	0
452	20240318	125600	163585445	4640	4640	4640	4640	0
453	20240318	125500	163585445	4640	4640	4640	4640	0
454	20240318	125400	163585445	4640	4640	4640	4640	0
455	20240318	125300	163585445	4640	4640	4640	4640	0
456	20240318	125200	163585445	4640	4640	4640	4640	0
457	20240318	125100	163585445	4640	4640	4640	4640	0
458	20240318	125000	163585445	4640	4640	4640	4640	0
459	20240318	124900	163585445	4640	4640	4640	4640	20
460	20240318	124800	163492645	4640	4640	4640	4640	0
461	20240318	124700	163492645	4640	4640	4640	4640	1
462	20240318	124600	163488005	4620	4620	4620	4620	0
463	20240318	124500	163488005	4620	4620	4620	4620	0
464	20240318	124400	163488005	4620	4620	4620	4620	0
465	20240318	124300	163488005	4620	4620	4620	4620	18
466	20240318	124200	163404845	4620	4620	4620	4620	2
467	20240318	124100	163395605	4625	4625	4625	4625	1
468	20240318	124000	163390980	4625	4625	4625	4625	50
469	20240318	123900	163159730	4640	4640	4640	4640	0
470	20240318	123800	163159730	4640	4615	4640	4615	132
471	20240318	123700	162549875	4600	4610	4620	4595	4094
472	20240318	123600	143711195	4615	4640	4640	4615	46
473	20240318	123500	143498505	4615	4615	4615	4615	0
474	20240318	123400	143498505	4615	4615	4615	4615	0
475	20240318	123300	143498505	4615	4615	4615	4615	0
476	20240318	123200	143498505	4615	4615	4615	4615	0
477	20240318	123100	143498505	4615	4615	4615	4610	868
478	20240318	123000	139492865	4615	4620	4620	4615	22
479	20240318	122900	139391285	4610	4640	4645	4610	870
480	20240318	122800	135372485	4635	4645	4645	4635	46
481	20240318	122700	135159175	4645	4645	4645	4645	10
482	20240318	122600	135112725	4645	4645	4645	4645	0
483	20240318	122500	135112725	4645	4645	4645	4645	1
484	20240318	122400	135108080	4640	4640	4640	4640	0
485	20240318	122300	135108080	4640	4640	4640	4640	23
486	20240318	122200	135001360	4625	4625	4625	4625	0
487	20240318	122100	135001360	4625	4625	4625	4625	0
488	20240318	122000	135001360	4625	4625	4625	4625	10
489	20240318	121900	134955110	4625	4625	4625	4625	1
490	20240318	121800	134950485	4640	4640	4640	4640	0
491	20240318	121700	134950485	4640	4640	4640	4640	0
492	20240318	121600	134950485	4640	4640	4640	4640	0
493	20240318	121500	134950485	4640	4640	4640	4640	0
494	20240318	121400	134950485	4640	4640	4640	4640	9
495	20240318	121300	134908725	4645	4645	4645	4645	0
496	20240318	121200	134908725	4645	4645	4645	4645	0
497	20240318	121100	134908725	4645	4645	4645	4645	1
498	20240318	121000	134904080	4640	4640	4640	4640	2
499	20240318	120900	134894800	4645	4645	4645	4645	0
500	20240318	120800	134894800	4645	4645	4645	4645	0
501	20240318	120700	134894800	4645	4645	4645	4645	0
502	20240318	120600	134894800	4645	4645	4645	4645	0
503	20240318	120500	134894800	4645	4645	4645	4645	0
504	20240318	120400	134894800	4645	4635	4645	4630	7
505	20240318	120300	134862325	4620	4635	4635	4620	58
506	20240318	120200	134594050	4635	4635	4635	4635	0
507	20240318	120100	134594050	4635	4635	4635	4635	0
508	20240318	120000	134594050	4635	4635	4635	4635	5
509	20240318	115900	134570875	4640	4640	4640	4640	10
510	20240318	115800	134524475	4645	4645	4645	4645	20
511	20240318	115700	134431575	4645	4645	4645	4645	1
512	20240318	115600	134426930	4620	4620	4620	4620	0
513	20240318	115500	134426930	4620	4620	4620	4620	0
514	20240318	115400	134426930	4620	4620	4620	4620	490
515	20240318	115300	132163130	4620	4620	4620	4620	20
516	20240318	115200	132070730	4620	4620	4620	4620	0
517	20240318	115100	132070730	4620	4625	4625	4620	1298
518	20240318	115000	126068530	4645	4630	4645	4630	12
519	20240318	114900	126012860	4640	4640	4640	4635	12
520	20240318	114800	125957185	4625	4635	4635	4625	20
521	20240318	114700	125864635	4645	4645	4645	4645	1
522	20240318	114600	125859990	4635	4635	4635	4635	0
523	20240318	114500	125859990	4635	4635	4635	4635	7
524	20240318	114400	125827545	4635	4635	4635	4635	1
525	20240318	114300	125822910	4630	4625	4630	4625	4
526	20240318	114200	125804405	4650	4650	4650	4650	0
527	20240318	114100	125804405	4650	4650	4650	4650	0
528	20240318	114000	125804405	4650	4650	4650	4650	0
529	20240318	113900	125804405	4650	4650	4650	4645	208
530	20240318	113800	124837240	4650	4650	4650	4650	0
531	20240318	113700	124837240	4650	4620	4650	4620	8
532	20240318	113600	124800220	4645	4645	4645	4645	1
533	20240318	113500	124795575	4620	4620	4620	4620	474
534	20240318	113400	122605695	4620	4620	4620	4620	0
535	20240318	113300	122605695	4620	4625	4625	4620	1118
536	20240318	113200	117439975	4640	4625	4640	4625	4
537	20240318	113100	117421445	4635	4630	4635	4630	13
538	20240318	113000	117361195	4630	4630	4630	4630	40
539	20240318	112900	117175995	4625	4625	4625	4625	2
540	20240318	112800	117166745	4625	4625	4630	4625	5
541	20240318	112700	117143615	4625	4630	4630	4625	52
542	20240318	112600	116902865	4625	4625	4625	4625	0
543	20240318	112500	116902865	4625	4625	4625	4625	8
544	20240318	112400	116865865	4625	4625	4625	4625	5
545	20240318	112300	116842740	4625	4625	4625	4625	0
546	20240318	112200	116842740	4625	4625	4625	4625	0
547	20240318	112100	116842740	4625	4625	4625	4625	0
548	20240318	112000	116842740	4625	4630	4630	4625	2
549	20240318	111900	116833485	4625	4625	4625	4625	0
550	20240318	111800	116833485	4625	4625	4625	4625	0
551	20240318	111700	116833485	4625	4630	4630	4625	26
552	20240318	111600	116713230	4625	4625	4625	4625	1
553	20240318	111500	116708605	4625	4625	4625	4625	5
554	20240318	111400	116685480	4620	4620	4620	4620	0
555	20240318	111300	116685480	4620	4620	4620	4620	7
556	20240318	111200	116653140	4615	4615	4615	4615	0
557	20240318	111100	116653140	4615	4615	4615	4615	1
558	20240318	111000	116648525	4610	4640	4640	4610	160
559	20240318	110900	115907425	4640	4640	4640	4640	0
560	20240318	110800	115907425	4640	4640	4640	4640	0
561	20240318	110700	115907425	4640	4640	4640	4640	0
562	20240318	110600	115907425	4640	4640	4640	4640	0
563	20240318	110500	115907425	4640	4640	4640	4640	0
564	20240318	110400	115907425	4640	4640	4640	4640	0
565	20240318	110300	115907425	4640	4610	4640	4605	70
566	20240318	110200	115584650	4605	4660	4660	4605	21
567	20240318	110100	115487340	4620	4615	4620	4585	1072
568	20240318	110000	110562010	4615	4605	4615	4605	510
569	20240318	105900	108213360	4600	4590	4600	4560	2597
570	20240318	105800	96313790	4560	4590	4590	4555	1399
571	20240318	105700	89920925	4590	4640	4640	4555	5647
572	20240318	105600	63876545	4620	4650	4680	4620	3163
573	20240318	105500	49227535	4650	4660	4660	4650	1521
574	20240318	105400	42150910	4660	4660	4660	4660	0
575	20240318	105300	42150910	4660	4660	4660	4660	0
576	20240318	105200	42150910	4660	4660	4660	4660	0
577	20240318	105100	42150910	4660	4675	4675	4660	2544
578	20240318	105000	30270635	4670	4670	4670	4670	0
579	20240318	104900	30270635	4670	4695	4695	4670	1602
580	20240318	104800	22772410	4695	4695	4695	4695	101
581	20240318	104700	22298215	4695	4700	4700	4695	667
582	20240318	104600	19164110	4700	4710	4710	4700	43
583	20240318	104500	18961800	4710	4710	4710	4710	1
584	20240318	104400	18957090	4700	4700	4700	4700	0
585	20240318	104300	18957090	4700	4700	4700	4700	0
586	20240318	104200	18957090	4700	4700	4700	4700	1
587	20240318	104100	18952390	4710	4705	4710	4705	8
588	20240318	104000	18914715	4710	4710	4710	4710	21
589	20240318	103900	18815805	4710	4710	4710	4710	0
590	20240318	103800	18815805	4710	4710	4710	4710	0
591	20240318	103700	18815805	4710	4710	4710	4710	1
592	20240318	103600	18811095	4705	4705	4705	4705	2
593	20240318	103500	18801685	4710	4710	4710	4710	0
594	20240318	103400	18801685	4710	4710	4710	4710	0
595	20240318	103300	18801685	4710	4710	4710	4710	66
596	20240318	103200	18490825	4710	4710	4710	4710	0
597	20240318	103100	18490825	4710	4710	4710	4710	0
598	20240318	103000	18490825	4710	4710	4710	4710	0
599	20240318	102900	18490825	4710	4710	4710	4710	0
600	20240318	102800	18490825	4710	4710	4710	4710	1
601	20240318	102700	18486115	4695	4705	4705	4695	212
602	20240318	102600	17489745	4705	4710	4710	4705	90
603	20240318	102500	17066270	4710	4710	4710	4710	0
604	20240318	102400	17066270	4710	4710	4710	4710	1
605	20240318	102300	17061560	4705	4705	4710	4705	3
606	20240318	102200	17047440	4710	4710	4710	4710	1
607	20240318	102100	17042730	4705	4705	4705	4705	5
608	20240318	102000	17019205	4705	4705	4705	4705	2
609	20240318	101900	17009795	4710	4710	4710	4710	0
610	20240318	101800	17009795	4710	4710	4710	4710	0
611	20240318	101700	17009795	4710	4705	4710	4705	2
612	20240318	101600	17000380	4710	4710	4710	4705	4
613	20240318	101500	16981550	4705	4710	4710	4705	2
614	20240318	101400	16972135	4710	4705	4710	4705	18
615	20240318	101300	16887390	4705	4700	4705	4700	5
616	20240318	101200	16863875	4700	4705	4705	4700	4
617	20240318	101100	16845065	4700	4705	4705	4700	1056
618	20240318	101000	11881390	4705	4705	4705	4705	5
619	20240318	100900	11857865	4710	4705	4710	4700	479
620	20240318	100800	9604345	4710	4710	4710	4710	10
621	20240318	100700	9557245	4710	4710	4710	4710	0
622	20240318	100600	9557245	4710	4710	4710	4710	0
623	20240318	100500	9557245	4710	4710	4710	4710	60
624	20240318	100400	9274645	4710	4710	4710	4710	1
625	20240318	100300	9269935	4705	4705	4705	4705	1
626	20240318	100200	9265230	4710	4705	4710	4705	2
627	20240318	100100	9255815	4710	4710	4710	4710	1
628	20240318	100000	9251105	4705	4710	4710	4705	21
629	20240318	095900	9152200	4710	4710	4710	4710	18
630	20240318	095800	9067420	4710	4710	4710	4710	10
631	20240318	095700	9020320	4720	4720	4720	4720	0
632	20240318	095600	9020320	4720	4720	4720	4720	0
633	20240318	095500	9020320	4720	4720	4720	4720	0
634	20240318	095400	9020320	4720	4720	4720	4720	3
635	20240318	095300	9006160	4720	4720	4720	4720	0
636	20240318	095200	9006160	4720	4720	4720	4720	2
637	20240318	095100	8996720	4720	4715	4720	4715	2
638	20240318	095000	8987285	4720	4720	4720	4720	0
639	20240318	094900	8987285	4720	4720	4720	4720	0
640	20240318	094800	8987285	4720	4720	4720	4720	0
641	20240318	094700	8987285	4720	4720	4720	4720	0
642	20240318	094600	8987285	4720	4720	4720	4720	0
643	20240318	094500	8987285	4720	4715	4720	4715	2
644	20240318	094400	8977850	4720	4720	4720	4720	0
645	20240318	094300	8977850	4720	4720	4720	4720	0
646	20240318	094200	8977850	4720	4720	4720	4720	0
647	20240318	094100	8977850	4720	4720	4720	4720	0
648	20240318	094000	8977850	4720	4720	4720	4720	0
649	20240318	093900	8977850	4720	4720	4720	4720	1
650	20240318	093800	8973130	4705	4705	4705	4705	1
651	20240318	093700	8968425	4705	4705	4705	4705	0
652	20240318	093600	8968425	4705	4715	4715	4705	176
653	20240318	093500	8140135	4720	4720	4720	4720	0
654	20240318	093400	8140135	4720	4720	4720	4720	0
655	20240318	093300	8140135	4720	4720	4720	4720	10
656	20240318	093200	8092935	4720	4720	4720	4720	3
657	20240318	093100	8078775	4725	4725	4725	4725	0
658	20240318	093000	8078775	4725	4720	4725	4720	1060
659	20240318	092900	3075570	4720	4720	4720	4720	8
660	20240318	092800	3037810	4715	4715	4715	4715	4
661	20240318	092700	3018950	4725	4715	4725	4715	6
662	20240318	092600	2990650	4725	4715	4725	4715	101
663	20240318	092500	2514425	4720	4720	4720	4720	34
664	20240318	092400	2353945	4725	4725	4725	4725	2
665	20240318	092300	2344495	4725	4725	4725	4725	1
666	20240318	092200	2339770	4720	4720	4720	4720	4
667	20240318	092100	2320890	4720	4720	4720	4720	0
668	20240318	092000	2320890	4720	4720	4720	4720	200
669	20240318	091900	1376890	4730	4730	4730	4730	0
670	20240318	091800	1376890	4730	4730	4730	4730	0
671	20240318	091700	1376890	4730	4730	4730	4730	2
672	20240318	091600	1367430	4730	4730	4730	4730	0
673	20240318	091500	1367430	4730	4730	4730	4730	0
674	20240318	091400	1367430	4730	4730	4730	4730	0
675	20240318	091300	1367430	4730	4730	4730	4730	0
676	20240318	091200	1367430	4730	4730	4730	4730	0
677	20240318	091100	1367430	4730	4730	4730	4730	0
678	20240318	091000	1367430	4730	4730	4730	4730	10
679	20240318	090900	1320130	4730	4730	4730	4730	0
680	20240318	090800	1320130	4730	4730	4730	4730	11
681	20240318	090700	1268100	4730	4730	4730	4730	1
682	20240318	090600	1263370	4715	4715	4715	4715	3
683	20240318	090500	1249225	4720	4720	4720	4720	78
684	20240318	090400	881065	4720	4720	4720	4720	0
685	20240318	090300	881065	4720	4720	4720	4720	22
686	20240318	090200	777225	4725	4725	4725	4725	1
687	20240318	090100	772500	4710	4710	4710	4710	57
688	20240318	090000	504030	4710	4720	4720	4710	107