KissMeData/348350/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	211400	177763680	9240	9240	9240	9240	1334
3	20240314	211300	177763680	9240	9240	9240	9240	0
4	20240314	211200	177763680	9240	9240	9240	9240	0
5	20240314	211100	177763680	9240	9240	9240	9240	0
6	20240314	211000	177763680	9240	9240	9240	9240	0
7	20240314	210900	177763680	9240	9240	9240	9240	0
8	20240314	210800	177763680	9240	9240	9240	9240	0
9	20240314	210700	177763680	9240	9240	9240	9240	0
10	20240314	210600	177763680	9240	9240	9240	9240	0
11	20240314	210500	177763680	9240	9240	9240	9240	0
12	20240314	210400	177763680	9240	9240	9240	9240	0
13	20240314	210300	177763680	9240	9240	9240	9240	0
14	20240314	210200	177763680	9240	9240	9240	9240	0
15	20240314	210100	177763680	9240	9240	9240	9240	0
16	20240314	210000	177763680	9240	9240	9240	9240	0
17	20240314	205900	177763680	9240	9240	9240	9240	0
18	20240314	205800	177763680	9240	9240	9240	9240	0
19	20240314	205700	177763680	9240	9240	9240	9240	0
20	20240314	205600	177763680	9240	9240	9240	9240	0
21	20240314	205500	177763680	9240	9240	9240	9240	0
22	20240314	205400	177763680	9240	9240	9240	9240	0
23	20240314	205300	177763680	9240	9240	9240	9240	0
24	20240314	205200	177763680	9240	9240	9240	9240	0
25	20240314	205100	177763680	9240	9240	9240	9240	0
26	20240314	205000	177763680	9240	9240	9240	9240	0
27	20240314	204900	177763680	9240	9240	9240	9240	0
28	20240314	204800	177763680	9240	9240	9240	9240	0
29	20240314	204700	177763680	9240	9240	9240	9240	0
30	20240314	204600	177763680	9240	9240	9240	9240	0
31	20240314	204500	177763680	9240	9240	9240	9240	0
32	20240314	204400	177763680	9240	9240	9240	9240	1334
33	20240314	204300	177763680	9240	9240	9240	9240	0
34	20240314	204200	177763680	9240	9240	9240	9240	0
35	20240314	204100	177763680	9240	9240	9240	9240	0
36	20240314	204000	177763680	9240	9240	9240	9240	0
37	20240314	203900	177763680	9240	9240	9240	9240	0
38	20240314	203800	177763680	9240	9240	9240	9240	0
39	20240314	203700	177763680	9240	9240	9240	9240	0
40	20240314	203600	177763680	9240	9240	9240	9240	0
41	20240314	203500	177763680	9240	9240	9240	9240	0
42	20240314	203400	177763680	9240	9240	9240	9240	0
43	20240314	203300	177763680	9240	9240	9240	9240	0
44	20240314	203200	177763680	9240	9240	9240	9240	0
45	20240314	203100	177763680	9240	9240	9240	9240	0
46	20240314	203000	177763680	9240	9240	9240	9240	0
47	20240314	202900	177763680	9240	9240	9240	9240	0
48	20240314	202800	177763680	9240	9240	9240	9240	0
49	20240314	202700	177763680	9240	9240	9240	9240	0
50	20240314	202600	177763680	9240	9240	9240	9240	0
51	20240314	202500	177763680	9240	9240	9240	9240	0
52	20240314	202400	177763680	9240	9240	9240	9240	0
53	20240314	202300	177763680	9240	9240	9240	9240	0
54	20240314	202200	177763680	9240	9240	9240	9240	0
55	20240314	202100	177763680	9240	9240	9240	9240	0
56	20240314	202000	177763680	9240	9240	9240	9240	0
57	20240314	201900	177763680	9240	9240	9240	9240	0
58	20240314	201800	177763680	9240	9240	9240	9240	0
59	20240314	201700	177763680	9240	9240	9240	9240	0
60	20240314	201600	177763680	9240	9240	9240	9240	0
61	20240314	201500	177763680	9240	9240	9240	9240	0
62	20240314	201400	177763680	9240	9240	9240	9240	1334
63	20240314	201300	177763680	9240	9240	9240	9240	0
64	20240314	201200	177763680	9240	9240	9240	9240	0
65	20240314	201100	177763680	9240	9240	9240	9240	0
66	20240314	201000	177763680	9240	9240	9240	9240	0
67	20240314	200900	177763680	9240	9240	9240	9240	0
68	20240314	200800	177763680	9240	9240	9240	9240	0
69	20240314	200700	177763680	9240	9240	9240	9240	0
70	20240314	200600	177763680	9240	9240	9240	9240	0
71	20240314	200500	177763680	9240	9240	9240	9240	0
72	20240314	200400	177763680	9240	9240	9240	9240	0
73	20240314	200300	177763680	9240	9240	9240	9240	0
74	20240314	200200	177763680	9240	9240	9240	9240	0
75	20240314	200100	177763680	9240	9240	9240	9240	0
76	20240314	200000	177763680	9240	9240	9240	9240	0
77	20240314	195900	177763680	9240	9240	9240	9240	0
78	20240314	195800	177763680	9240	9240	9240	9240	0
79	20240314	195700	177763680	9240	9240	9240	9240	0
80	20240314	195600	177763680	9240	9240	9240	9240	0
81	20240314	195500	177763680	9240	9240	9240	9240	0
82	20240314	195400	177763680	9240	9240	9240	9240	0
83	20240314	195300	177763680	9240	9240	9240	9240	0
84	20240314	195200	177763680	9240	9240	9240	9240	0
85	20240314	195100	177763680	9240	9240	9240	9240	0
86	20240314	195000	177763680	9240	9240	9240	9240	0
87	20240314	194900	177763680	9240	9240	9240	9240	0
88	20240314	194800	177763680	9240	9240	9240	9240	0
89	20240314	194700	177763680	9240	9240	9240	9240	0
90	20240314	194600	177763680	9240	9240	9240	9240	0
91	20240314	194500	177763680	9240	9240	9240	9240	0
92	20240314	194400	177763680	9240	9240	9240	9240	1334
93	20240314	194300	177763680	9240	9240	9240	9240	0
94	20240314	194200	177763680	9240	9240	9240	9240	0
95	20240314	194100	177763680	9240	9240	9240	9240	0
96	20240314	194000	177763680	9240	9240	9240	9240	0
97	20240314	193900	177763680	9240	9240	9240	9240	0
98	20240314	193800	177763680	9240	9240	9240	9240	0
99	20240314	193700	177763680	9240	9240	9240	9240	0
100	20240314	193600	177763680	9240	9240	9240	9240	0
101	20240314	193500	177763680	9240	9240	9240	9240	0
102	20240314	193400	177763680	9240	9240	9240	9240	0
103	20240314	193300	177763680	9240	9240	9240	9240	0
104	20240314	193200	177763680	9240	9240	9240	9240	0
105	20240314	193100	177763680	9240	9240	9240	9240	0
106	20240314	193000	177763680	9240	9240	9240	9240	0
107	20240314	192900	177763680	9240	9240	9240	9240	0
108	20240314	192800	177763680	9240	9240	9240	9240	0
109	20240314	192700	177763680	9240	9240	9240	9240	0
110	20240314	192600	177763680	9240	9240	9240	9240	0
111	20240314	192500	177763680	9240	9240	9240	9240	0
112	20240314	192400	177763680	9240	9240	9240	9240	0
113	20240314	192300	177763680	9240	9240	9240	9240	0
114	20240314	192200	177763680	9240	9240	9240	9240	0
115	20240314	192100	177763680	9240	9240	9240	9240	0
116	20240314	192000	177763680	9240	9240	9240	9240	0
117	20240314	191900	177763680	9240	9240	9240	9240	0
118	20240314	191800	177763680	9240	9240	9240	9240	0
119	20240314	191700	177763680	9240	9240	9240	9240	0
120	20240314	191600	177763680	9240	9240	9240	9240	0
121	20240314	191500	177763680	9240	9240	9240	9240	0
122	20240314	191400	177763680	9240	9240	9240	9240	1334
123	20240314	191300	177763680	9240	9240	9240	9240	0
124	20240314	191200	177763680	9240	9240	9240	9240	0
125	20240314	191100	177763680	9240	9240	9240	9240	0
126	20240314	191000	177763680	9240	9240	9240	9240	0
127	20240314	190900	177763680	9240	9240	9240	9240	0
128	20240314	190800	177763680	9240	9240	9240	9240	0
129	20240314	190700	177763680	9240	9240	9240	9240	0
130	20240314	190600	177763680	9240	9240	9240	9240	0
131	20240314	190500	177763680	9240	9240	9240	9240	0
132	20240314	190400	177763680	9240	9240	9240	9240	0
133	20240314	190300	177763680	9240	9240	9240	9240	0
134	20240314	190200	177763680	9240	9240	9240	9240	0
135	20240314	190100	177763680	9240	9240	9240	9240	0
136	20240314	190000	177763680	9240	9240	9240	9240	0
137	20240314	185900	177763680	9240	9240	9240	9240	0
138	20240314	185800	177763680	9240	9240	9240	9240	0
139	20240314	185700	177763680	9240	9240	9240	9240	0
140	20240314	185600	177763680	9240	9240	9240	9240	0
141	20240314	185500	177763680	9240	9240	9240	9240	0
142	20240314	185400	177763680	9240	9240	9240	9240	0
143	20240314	185300	177763680	9240	9240	9240	9240	0
144	20240314	185200	177763680	9240	9240	9240	9240	0
145	20240314	185100	177763680	9240	9240	9240	9240	0
146	20240314	185000	177763680	9240	9240	9240	9240	0
147	20240314	184900	177763680	9240	9240	9240	9240	0
148	20240314	184800	177763680	9240	9240	9240	9240	0
149	20240314	184700	177763680	9240	9240	9240	9240	0
150	20240314	184600	177763680	9240	9240	9240	9240	0
151	20240314	184500	177763680	9240	9240	9240	9240	0
152	20240314	184400	177763680	9240	9240	9240	9240	1334
153	20240314	184300	177763680	9240	9240	9240	9240	0
154	20240314	184200	177763680	9240	9240	9240	9240	0
155	20240314	184100	177763680	9240	9240	9240	9240	0
156	20240314	184000	177763680	9240	9240	9240	9240	0
157	20240314	183900	177763680	9240	9240	9240	9240	0
158	20240314	183800	177763680	9240	9240	9240	9240	0
159	20240314	183700	177763680	9240	9240	9240	9240	0
160	20240314	183600	177763680	9240	9240	9240	9240	0
161	20240314	183500	177763680	9240	9240	9240	9240	0
162	20240314	183400	177763680	9240	9240	9240	9240	0
163	20240314	183300	177763680	9240	9240	9240	9240	0
164	20240314	183200	177763680	9240	9240	9240	9240	0
165	20240314	183100	177763680	9240	9240	9240	9240	0
166	20240314	183000	177763680	9240	9240	9240	9240	0
167	20240314	182900	177763680	9240	9240	9240	9240	0
168	20240314	182800	177763680	9240	9240	9240	9240	0
169	20240314	182700	177763680	9240	9240	9240	9240	0
170	20240314	182600	177763680	9240	9240	9240	9240	0
171	20240314	182500	177763680	9240	9240	9240	9240	0
172	20240314	182400	177763680	9240	9240	9240	9240	0
173	20240314	182300	177763680	9240	9240	9240	9240	0
174	20240314	182200	177763680	9240	9240	9240	9240	0
175	20240314	182100	177763680	9240	9240	9240	9240	0
176	20240314	182000	177763680	9240	9240	9240	9240	0
177	20240314	181900	177763680	9240	9240	9240	9240	0
178	20240314	181800	177763680	9240	9240	9240	9240	0
179	20240314	181700	177763680	9240	9240	9240	9240	0
180	20240314	181600	177763680	9240	9240	9240	9240	0
181	20240314	181500	177763680	9240	9240	9240	9240	0
182	20240314	181400	177763680	9240	9240	9240	9240	1334
183	20240314	181300	177763680	9240	9240	9240	9240	0
184	20240314	181200	177763680	9240	9240	9240	9240	0
185	20240314	181100	177763680	9240	9240	9240	9240	0
186	20240314	181000	177763680	9240	9240	9240	9240	0
187	20240314	180900	177763680	9240	9240	9240	9240	0
188	20240314	180800	177763680	9240	9240	9240	9240	0
189	20240314	180700	177763680	9240	9240	9240	9240	0
190	20240314	180600	177763680	9240	9240	9240	9240	0
191	20240314	180500	177763680	9240	9240	9240	9240	0
192	20240314	180400	177763680	9240	9240	9240	9240	0
193	20240314	180300	177763680	9240	9240	9240	9240	0
194	20240314	180200	177763680	9240	9240	9240	9240	0
195	20240314	180100	177763680	9240	9240	9240	9240	0
196	20240314	180000	177763680	9240	9240	9240	9240	0
197	20240314	175900	177763680	9240	9240	9240	9240	0
198	20240314	175800	177763680	9240	9240	9240	9240	0
199	20240314	175700	177763680	9240	9240	9240	9240	0
200	20240314	175600	177763680	9240	9240	9240	9240	0
201	20240314	175500	177763680	9240	9240	9240	9240	0
202	20240314	175400	177763680	9240	9240	9240	9240	0
203	20240314	175300	177763680	9240	9240	9240	9240	0
204	20240314	175200	177763680	9240	9240	9240	9240	0
205	20240314	175100	177763680	9240	9240	9240	9240	0
206	20240314	175000	177763680	9240	9240	9240	9240	0
207	20240314	174900	177763680	9240	9240	9240	9240	0
208	20240314	174800	177763680	9240	9240	9240	9240	0
209	20240314	174700	177763680	9240	9240	9240	9240	0
210	20240314	174600	177763680	9240	9240	9240	9240	0
211	20240314	174500	177763680	9240	9240	9240	9240	0
212	20240314	174400	177763680	9240	9240	9240	9240	1334
213	20240314	174300	177763680	9240	9240	9240	9240	0
214	20240314	174200	177763680	9240	9240	9240	9240	0
215	20240314	174100	177763680	9240	9240	9240	9240	0
216	20240314	174000	177763680	9240	9240	9240	9240	0
217	20240314	173900	177763680	9240	9240	9240	9240	0
218	20240314	173800	177763680	9240	9240	9240	9240	0
219	20240314	173700	177763680	9240	9240	9240	9240	0
220	20240314	173600	177763680	9240	9240	9240	9240	0
221	20240314	173500	177763680	9240	9240	9240	9240	0
222	20240314	173400	177763680	9240	9240	9240	9240	0
223	20240314	173300	177763680	9240	9240	9240	9240	0
224	20240314	173200	177763680	9240	9240	9240	9240	0
225	20240314	173100	177763680	9240	9240	9240	9240	0
226	20240314	173000	177763680	9240	9240	9240	9240	0
227	20240314	172900	177763680	9240	9240	9240	9240	0
228	20240314	172800	177763680	9240	9240	9240	9240	0
229	20240314	172700	177763680	9240	9240	9240	9240	0
230	20240314	172600	177763680	9240	9240	9240	9240	0
231	20240314	172500	177763680	9240	9240	9240	9240	0
232	20240314	172400	177763680	9240	9240	9240	9240	0
233	20240314	172300	177763680	9240	9240	9240	9240	0
234	20240314	172200	177763680	9240	9240	9240	9240	0
235	20240314	172100	177763680	9240	9240	9240	9240	0
236	20240314	172000	177763680	9240	9240	9240	9240	0
237	20240314	171900	177763680	9240	9240	9240	9240	0
238	20240314	171800	177763680	9240	9240	9240	9240	0
239	20240314	171700	177763680	9240	9240	9240	9240	0
240	20240314	171600	177763680	9240	9240	9240	9240	0
241	20240314	171500	177763680	9240	9240	9240	9240	0
242	20240314	171400	177763680	9240	9240	9240	9240	1334
243	20240314	171300	177763680	9240	9240	9240	9240	0
244	20240314	171200	177763680	9240	9240	9240	9240	0
245	20240314	171100	177763680	9240	9240	9240	9240	0
246	20240314	171000	177763680	9240	9240	9240	9240	0
247	20240314	170900	177763680	9240	9240	9240	9240	0
248	20240314	170800	177763680	9240	9240	9240	9240	0
249	20240314	170700	177763680	9240	9240	9240	9240	0
250	20240314	170600	177763680	9240	9240	9240	9240	0
251	20240314	170500	177763680	9240	9240	9240	9240	0
252	20240314	170400	177763680	9240	9240	9240	9240	0
253	20240314	170300	177763680	9240	9240	9240	9240	0
254	20240314	170200	177763680	9240	9240	9240	9240	0
255	20240314	170100	177763680	9240	9240	9240	9240	0
256	20240314	170000	177763680	9240	9240	9240	9240	0
257	20240314	165900	177763680	9240	9240	9240	9240	0
258	20240314	165800	177763680	9240	9240	9240	9240	0
259	20240314	165700	177763680	9240	9240	9240	9240	0
260	20240314	165600	177763680	9240	9240	9240	9240	0
261	20240314	165500	177763680	9240	9240	9240	9240	0
262	20240314	165400	177763680	9240	9240	9240	9240	0
263	20240314	165300	177763680	9240	9240	9240	9240	0
264	20240314	165200	177763680	9240	9240	9240	9240	0
265	20240314	165100	177763680	9240	9240	9240	9240	0
266	20240314	165000	177763680	9240	9240	9240	9240	0
267	20240314	164900	177763680	9240	9240	9240	9240	0
268	20240314	164800	177763680	9240	9240	9240	9240	0
269	20240314	164700	177763680	9240	9240	9240	9240	0
270	20240314	164600	177763680	9240	9240	9240	9240	0
271	20240314	164500	177763680	9240	9240	9240	9240	0
272	20240314	164400	177763680	9240	9240	9240	9240	1334
273	20240314	164300	177763680	9240	9240	9240	9240	0
274	20240314	164200	177763680	9240	9240	9240	9240	0
275	20240314	164100	177763680	9240	9240	9240	9240	0
276	20240314	164000	177763680	9240	9240	9240	9240	0
277	20240314	163900	177763680	9240	9240	9240	9240	0
278	20240314	163800	177763680	9240	9240	9240	9240	0
279	20240314	163700	177763680	9240	9240	9240	9240	0
280	20240314	163600	177763680	9240	9240	9240	9240	0
281	20240314	163500	177763680	9240	9240	9240	9240	0
282	20240314	163400	177763680	9240	9240	9240	9240	0
283	20240314	163300	177763680	9240	9240	9240	9240	0
284	20240314	163200	177763680	9240	9240	9240	9240	0
285	20240314	163100	177763680	9240	9240	9240	9240	0
286	20240314	163000	177763680	9240	9240	9240	9240	0
287	20240314	162900	177763680	9240	9240	9240	9240	0
288	20240314	162800	177763680	9240	9240	9240	9240	0
289	20240314	162700	177763680	9240	9240	9240	9240	0
290	20240314	162600	177763680	9240	9240	9240	9240	0
291	20240314	162500	177763680	9240	9240	9240	9240	0
292	20240314	162400	177763680	9240	9240	9240	9240	0
293	20240314	162300	177763680	9240	9240	9240	9240	0
294	20240314	162200	177763680	9240	9240	9240	9240	0
295	20240314	162100	177763680	9240	9240	9240	9240	0
296	20240314	162000	177763680	9240	9240	9240	9240	0
297	20240314	161900	177763680	9240	9240	9240	9240	0
298	20240314	161800	177763680	9240	9240	9240	9240	0
299	20240314	161700	177763680	9240	9240	9240	9240	0
300	20240314	161600	177763680	9240	9240	9240	9240	0
301	20240314	161500	177763680	9240	9240	9240	9240	0
302	20240314	161400	177763680	9240	9240	9240	9240	1334
303	20240314	161300	177763680	9240	9240	9240	9240	0
304	20240314	161200	177763680	9240	9240	9240	9240	0
305	20240314	161100	177763680	9240	9240	9240	9240	0
306	20240314	161000	177763680	9240	9240	9240	9240	0
307	20240314	160900	177763680	9240	9240	9240	9240	0
308	20240314	160800	177763680	9240	9240	9240	9240	0
309	20240314	160700	177763680	9240	9240	9240	9240	0
310	20240314	160600	177763680	9240	9240	9240	9240	0
311	20240314	160500	177763680	9240	9240	9240	9240	0
312	20240314	160400	177763680	9240	9240	9240	9240	0
313	20240314	160300	177763680	9240	9240	9240	9240	0
314	20240314	160200	177763680	9240	9240	9240	9240	0
315	20240314	160100	177763680	9240	9240	9240	9240	0
316	20240314	160000	177763680	9240	9240	9240	9240	0
317	20240314	155900	177763680	9240	9240	9240	9240	0
318	20240314	155800	177763680	9240	9240	9240	9240	0
319	20240314	155700	177763680	9240	9240	9240	9240	0
320	20240314	155600	177763680	9240	9240	9240	9240	0
321	20240314	155500	177763680	9240	9240	9240	9240	0
322	20240314	155400	177763680	9240	9240	9240	9240	0
323	20240314	155300	177763680	9240	9240	9240	9240	0
324	20240314	155200	177763680	9240	9240	9240	9240	0
325	20240314	155100	177763680	9240	9240	9240	9240	0
326	20240314	155000	177763680	9240	9240	9240	9240	0
327	20240314	154900	177763680	9240	9240	9240	9240	0
328	20240314	154800	177763680	9240	9240	9240	9240	0
329	20240314	154700	177763680	9240	9240	9240	9240	0
330	20240314	154600	177763680	9240	9240	9240	9240	0
331	20240314	154500	177763680	9240	9240	9240	9240	0
332	20240314	154400	177763680	9240	9240	9240	9240	1334
333	20240314	154300	177763680	9240	9240	9240	9240	0
334	20240314	154200	177763680	9240	9240	9240	9240	0
335	20240314	154100	177763680	9240	9240	9240	9240	0
336	20240314	154000	177763680	9240	9240	9240	9240	0
337	20240314	153900	177763680	9240	9240	9240	9240	0
338	20240314	153800	177763680	9240	9240	9240	9240	0
339	20240314	153700	177763680	9240	9240	9240	9240	0
340	20240314	153600	177763680	9240	9240	9240	9240	0
341	20240314	153500	177763680	9240	9240	9240	9240	0
342	20240314	153400	177763680	9240	9240	9240	9240	0
343	20240314	153300	177763680	9240	9240	9240	9240	0
344	20240314	153200	177763680	9240	9240	9240	9240	0
345	20240314	153100	177763680	9240	9240	9240	9240	0
346	20240314	153000	177763680	9240	9240	9240	9240	1334
347	20240314	152900	165437520	9210	9210	9210	9210	0
348	20240314	152800	165437520	9210	9210	9210	9210	0
349	20240314	152700	165437520	9210	9210	9210	9210	0
350	20240314	152600	165437520	9210	9210	9210	9210	0
351	20240314	152500	165437520	9210	9210	9210	9210	0
352	20240314	152400	165437520	9210	9210	9210	9210	0
353	20240314	152300	165437520	9210	9210	9210	9210	0
354	20240314	152200	165437520	9210	9210	9210	9210	0
355	20240314	152100	165437520	9210	9210	9210	9210	0
356	20240314	152000	165437520	9210	9210	9210	9210	0
357	20240314	151900	165437520	9210	9210	9210	9210	0
358	20240314	151800	165437520	9210	9210	9210	9210	3
359	20240314	151700	165409890	9220	9220	9220	9220	0
360	20240314	151600	165409890	9220	9220	9220	9220	3
361	20240314	151500	165382230	9210	9210	9210	9210	0
362	20240314	151400	165382230	9210	9210	9210	9210	5
363	20240314	151300	165336180	9220	9220	9220	9220	1
364	20240314	151200	165326960	9160	9160	9160	9160	0
365	20240314	151100	165326960	9160	9160	9160	9160	1
366	20240314	151000	165317800	9220	9220	9220	9220	0
367	20240314	150900	165317800	9220	9220	9220	9220	1
368	20240314	150800	165308580	9150	9170	9170	9150	197
369	20240314	150700	163503620	9170	9170	9170	9170	0
370	20240314	150600	163503620	9170	9170	9170	9170	0
371	20240314	150500	163503620	9170	9170	9170	9170	26
372	20240314	150400	163265200	9170	9170	9170	9170	0
373	20240314	150300	163265200	9170	9170	9170	9170	2
374	20240314	150200	163246860	9210	9210	9210	9210	0
375	20240314	150100	163246860	9210	9210	9210	9210	0
376	20240314	150000	163246860	9210	9210	9210	9210	0
377	20240314	145900	163246860	9210	9210	9210	9210	0
378	20240314	145800	163246860	9210	9210	9210	9210	0
379	20240314	145700	163246860	9210	9210	9210	9210	0
380	20240314	145600	163246860	9210	9210	9210	9210	0
381	20240314	145500	163246860	9210	9210	9210	9210	0
382	20240314	145400	163246860	9210	9210	9210	9210	0
383	20240314	145300	163246860	9210	9210	9210	9210	0
384	20240314	145200	163246860	9210	9210	9210	9210	8
385	20240314	145100	163173180	9210	9210	9210	9210	5
386	20240314	145000	163127130	9210	9210	9210	9210	1
387	20240314	144900	163117920	9210	9210	9210	9210	2
388	20240314	144800	163099500	9210	9210	9210	9210	10
389	20240314	144700	163007400	9210	9210	9210	9210	0
390	20240314	144600	163007400	9210	9210	9210	9210	0
391	20240314	144500	163007400	9210	9210	9210	9210	51
392	20240314	144400	162537690	9210	9210	9210	9210	0
393	20240314	144300	162537690	9210	9210	9210	9210	0
394	20240314	144200	162537690	9210	9210	9210	9210	0
395	20240314	144100	162537690	9210	9210	9210	9210	1
396	20240314	144000	162528480	9230	9230	9230	9230	0
397	20240314	143900	162528480	9230	9230	9230	9230	0
398	20240314	143800	162528480	9230	9230	9230	9230	0
399	20240314	143700	162528480	9230	9230	9230	9230	0
400	20240314	143600	162528480	9230	9230	9230	9230	0
401	20240314	143500	162528480	9230	9230	9230	9230	0
402	20240314	143400	162528480	9230	9230	9230	9230	0
403	20240314	143300	162528480	9230	9230	9230	9230	0
404	20240314	143200	162528480	9230	9230	9230	9230	0
405	20240314	143100	162528480	9230	9230	9230	9230	0
406	20240314	143000	162528480	9230	9230	9230	9230	0
407	20240314	142900	162528480	9230	9230	9230	9230	0
408	20240314	142800	162528480	9230	9230	9230	9230	4
409	20240314	142700	162491560	9230	9230	9230	9230	0
410	20240314	142600	162491560	9230	9230	9230	9230	0
411	20240314	142500	162491560	9230	9230	9230	9230	0
412	20240314	142400	162491560	9230	9230	9230	9230	0
413	20240314	142300	162491560	9230	9230	9230	9230	0
414	20240314	142200	162491560	9230	9150	9230	9150	2
415	20240314	142100	162473180	9150	9150	9150	9150	0
416	20240314	142000	162473180	9150	9210	9240	9150	200
417	20240314	141900	160634980	9210	9210	9210	9210	1
418	20240314	141800	160625770	9150	9200	9200	9150	113
419	20240314	141700	159590520	9200	9210	9210	9200	57
420	20240314	141600	159065570	9200	9200	9200	9200	0
421	20240314	141500	159065570	9200	9200	9200	9200	1
422	20240314	141400	159056370	9200	9200	9210	9200	13
423	20240314	141300	158936660	9200	9200	9200	9200	21
424	20240314	141200	158743460	9200	9200	9200	9200	0
425	20240314	141100	158743460	9200	9200	9200	9200	0
426	20240314	141000	158743460	9200	9200	9200	9200	0
427	20240314	140900	158743460	9200	9200	9200	9200	0
428	20240314	140800	158743460	9200	9200	9200	9200	0
429	20240314	140700	158743460	9200	9200	9200	9200	0
430	20240314	140600	158743460	9200	9200	9200	9200	0
431	20240314	140500	158743460	9200	9200	9200	9200	30
432	20240314	140400	158467460	9200	9200	9200	9200	0
433	20240314	140300	158467460	9200	9200	9200	9200	0
434	20240314	140200	158467460	9200	9200	9200	9200	0
435	20240314	140100	158467460	9200	9200	9200	9200	0
436	20240314	140000	158467460	9200	9200	9200	9200	0
437	20240314	135900	158467460	9200	9200	9200	9200	0
438	20240314	135800	158467460	9200	9200	9200	9200	0
439	20240314	135700	158467460	9200	9200	9200	9200	0
440	20240314	135600	158467460	9200	9200	9200	9200	0
441	20240314	135500	158467460	9200	9160	9200	9160	300
442	20240314	135400	155708040	9150	9150	9150	9150	0
443	20240314	135300	155708040	9150	9150	9150	9150	0
444	20240314	135200	155708040	9150	9150	9150	9150	0
445	20240314	135100	155708040	9150	9150	9150	9150	0
446	20240314	135000	155708040	9150	9150	9150	9150	0
447	20240314	134900	155708040	9150	9150	9150	9150	0
448	20240314	134800	155708040	9150	9150	9150	9150	0
449	20240314	134700	155708040	9150	9150	9150	9150	0
450	20240314	134600	155708040	9150	9150	9150	9150	0
451	20240314	134500	155708040	9150	9150	9150	9150	0
452	20240314	134400	155708040	9150	9150	9150	9150	0
453	20240314	134300	155708040	9150	9150	9150	9150	0
454	20240314	134200	155708040	9150	9150	9150	9150	0
455	20240314	134100	155708040	9150	9150	9150	9150	0
456	20240314	134000	155708040	9150	9150	9150	9150	0
457	20240314	133900	155708040	9150	9150	9150	9150	0
458	20240314	133800	155708040	9150	9150	9150	9150	0
459	20240314	133700	155708040	9150	9150	9150	9150	0
460	20240314	133600	155708040	9150	9150	9150	9150	0
461	20240314	133500	155708040	9150	9150	9150	9150	0
462	20240314	133400	155708040	9150	9150	9150	9150	0
463	20240314	133300	155708040	9150	9150	9150	9150	20
464	20240314	133200	155525040	9150	9150	9150	9150	0
465	20240314	133100	155525040	9150	9150	9150	9150	0
466	20240314	133000	155525040	9150	9150	9150	9150	0
467	20240314	132900	155525040	9150	9150	9150	9150	87
468	20240314	132800	154728990	9150	9150	9150	9150	0
469	20240314	132700	154728990	9150	9150	9150	9150	0
470	20240314	132600	154728990	9150	9150	9150	9150	0
471	20240314	132500	154728990	9150	9150	9150	9150	0
472	20240314	132400	154728990	9150	9150	9150	9150	0
473	20240314	132300	154728990	9150	9150	9150	9150	0
474	20240314	132200	154728990	9150	9150	9150	9150	0
475	20240314	132100	154728990	9150	9140	9150	9140	7
476	20240314	132000	154664970	9140	9140	9140	9140	0
477	20240314	131900	154664970	9140	9140	9140	9140	0
478	20240314	131800	154664970	9140	9140	9140	9140	0
479	20240314	131700	154664970	9140	9140	9140	9140	0
480	20240314	131600	154664970	9140	9140	9140	9140	180
481	20240314	131500	153019770	9140	9140	9140	9140	0
482	20240314	131400	153019770	9140	9140	9140	9140	0
483	20240314	131300	153019770	9140	9130	9140	9130	39
484	20240314	131200	152663690	9130	9130	9130	9130	5
485	20240314	131100	152618040	9130	9130	9130	9130	0
486	20240314	131000	152618040	9130	9130	9130	9130	0
487	20240314	130900	152618040	9130	9130	9130	9130	0
488	20240314	130800	152618040	9130	9130	9130	9130	0
489	20240314	130700	152618040	9130	9130	9130	9130	0
490	20240314	130600	152618040	9130	9130	9130	9130	61
491	20240314	130500	152061110	9110	9110	9110	9110	17
492	20240314	130400	151906240	9100	9100	9100	9100	137
493	20240314	130300	150659540	9100	9100	9100	9100	0
494	20240314	130200	150659540	9100	9100	9100	9100	0
495	20240314	130100	150659540	9100	9100	9100	9100	0
496	20240314	130000	150659540	9100	9100	9100	9100	0
497	20240314	125900	150659540	9100	9100	9100	9100	1
498	20240314	125800	150650440	9100	9100	9100	9100	3
499	20240314	125700	150623140	9100	9100	9100	9100	27
500	20240314	125600	150377440	9100	9100	9100	9100	91
501	20240314	125500	149549340	9110	9110	9110	9110	0
502	20240314	125400	149549340	9110	9110	9110	9110	1
503	20240314	125300	149540230	9110	9110	9110	9110	0
504	20240314	125200	149540230	9110	9110	9110	9110	5
505	20240314	125100	149494680	9110	9110	9110	9110	0
506	20240314	125000	149494680	9110	9110	9110	9110	4
507	20240314	124900	149458240	9110	9110	9110	9110	11
508	20240314	124800	149358030	9110	9110	9110	9110	0
509	20240314	124700	149358030	9110	9110	9110	9110	82
510	20240314	124600	148611010	9110	9110	9110	9110	0
511	20240314	124500	148611010	9110	9110	9110	9110	0
512	20240314	124400	148611010	9110	9110	9110	9110	1
513	20240314	124300	148601900	9110	9110	9110	9110	0
514	20240314	124200	148601900	9110	9110	9110	9110	0
515	20240314	124100	148601900	9110	9110	9110	9110	0
516	20240314	124000	148601900	9110	9110	9110	9110	0
517	20240314	123900	148601900	9110	9110	9110	9110	0
518	20240314	123800	148601900	9110	9110	9110	9110	0
519	20240314	123700	148601900	9110	9110	9110	9110	0
520	20240314	123600	148601900	9110	9110	9110	9110	0
521	20240314	123500	148601900	9110	9110	9110	9110	0
522	20240314	123400	148601900	9110	9110	9110	9110	0
523	20240314	123300	148601900	9110	9110	9110	9110	0
524	20240314	123200	148601900	9110	9110	9110	9110	0
525	20240314	123100	148601900	9110	9110	9110	9110	0
526	20240314	123000	148601900	9110	9110	9110	9110	1
527	20240314	122900	148592790	9110	9150	9150	9110	37
528	20240314	122800	148254640	9130	9130	9130	9130	0
529	20240314	122700	148254640	9130	9130	9130	9130	0
530	20240314	122600	148254640	9130	9130	9130	9130	0
531	20240314	122500	148254640	9130	9130	9130	9130	3
532	20240314	122400	148227250	9130	9130	9130	9130	2
533	20240314	122300	148208990	9130	9140	9140	9130	78
534	20240314	122200	147496090	9140	9140	9140	9140	0
535	20240314	122100	147496090	9140	9140	9140	9140	0
536	20240314	122000	147496090	9140	9140	9140	9140	25
537	20240314	121900	147267590	9140	9140	9140	9140	0
538	20240314	121800	147267590	9140	9140	9140	9140	0
539	20240314	121700	147267590	9140	9140	9140	9140	2
540	20240314	121600	147249310	9130	9130	9130	9130	0
541	20240314	121500	147249310	9130	9130	9130	9130	78
542	20240314	121400	146537170	9150	9150	9150	9150	0
543	20240314	121300	146537170	9150	9150	9150	9150	1
544	20240314	121200	146528020	9140	9140	9140	9140	15
545	20240314	121100	146390920	9140	9140	9140	9140	2
546	20240314	121000	146372640	9140	9140	9140	9140	0
547	20240314	120900	146372640	9140	9140	9140	9140	0
548	20240314	120800	146372640	9140	9140	9140	9140	0
549	20240314	120700	146372640	9140	9140	9140	9140	1
550	20240314	120600	146363500	9090	9090	9090	9090	0
551	20240314	120500	146363500	9090	9090	9090	9090	0
552	20240314	120400	146363500	9090	9090	9090	9090	0
553	20240314	120300	146363500	9090	9150	9190	9050	3555
554	20240314	120200	114012810	9190	9190	9190	9190	0
555	20240314	120100	114012810	9190	9180	9190	9180	50
556	20240314	120000	113553740	9190	9190	9190	9190	0
557	20240314	115900	113553740	9190	9190	9190	9190	0
558	20240314	115800	113553740	9190	9190	9190	9190	0
559	20240314	115700	113553740	9190	9190	9190	9190	0
560	20240314	115600	113553740	9190	9190	9190	9190	0
561	20240314	115500	113553740	9190	9190	9190	9190	0
562	20240314	115400	113553740	9190	9190	9190	9150	88
563	20240314	115300	112747300	9190	9190	9190	9190	0
564	20240314	115200	112747300	9190	9190	9190	9190	9
565	20240314	115100	112664590	9190	9190	9190	9190	0
566	20240314	115000	112664590	9190	9190	9190	9190	0
567	20240314	114900	112664590	9190	9190	9190	9190	1
568	20240314	114800	112655400	9180	9180	9180	9180	21
569	20240314	114700	112462620	9180	9180	9180	9180	0
570	20240314	114600	112462620	9180	9180	9180	9180	0
571	20240314	114500	112462620	9180	9180	9180	9180	0
572	20240314	114400	112462620	9180	9180	9180	9180	0
573	20240314	114300	112462620	9180	9180	9180	9180	1
574	20240314	114200	112453440	9150	9150	9150	9150	0
575	20240314	114100	112453440	9150	9160	9160	9150	12
576	20240314	114000	112343630	9150	9150	9150	9150	47
577	20240314	113900	111913580	9150	9150	9150	9150	3
578	20240314	113800	111886130	9190	9190	9190	9190	0
579	20240314	113700	111886130	9190	9190	9190	9190	0
580	20240314	113600	111886130	9190	9190	9190	9190	1
581	20240314	113500	111876940	9130	9130	9130	9130	0
582	20240314	113400	111876940	9130	9130	9130	9130	0
583	20240314	113300	111876940	9130	9130	9130	9130	0
584	20240314	113200	111876940	9130	9130	9130	9130	0
585	20240314	113100	111876940	9130	9130	9130	9130	0
586	20240314	113000	111876940	9130	9130	9130	9130	100
587	20240314	112900	110963940	9110	9110	9110	9110	0
588	20240314	112800	110963940	9110	9110	9110	9110	0
589	20240314	112700	110963940	9110	9110	9110	9110	0
590	20240314	112600	110963940	9110	9110	9110	9110	0
591	20240314	112500	110963940	9110	9110	9110	9110	0
592	20240314	112400	110963940	9110	9180	9180	9110	3500
593	20240314	112300	78978060	9210	9210	9210	9210	0
594	20240314	112200	78978060	9210	9210	9210	9210	0
595	20240314	112100	78978060	9210	9210	9210	9210	0
596	20240314	112000	78978060	9210	9210	9210	9210	0
597	20240314	111900	78978060	9210	9210	9210	9210	0
598	20240314	111800	78978060	9210	9210	9210	9210	0
599	20240314	111700	78978060	9210	9210	9210	9210	1
600	20240314	111600	78968850	9170	9170	9170	9170	0
601	20240314	111500	78968850	9170	9170	9170	9170	0
602	20240314	111400	78968850	9170	9190	9190	9170	82
603	20240314	111300	78216530	9200	9200	9200	9200	2
604	20240314	111200	78198130	9220	9220	9220	9220	1
605	20240314	111100	78188910	9230	9230	9230	9230	0
606	20240314	111000	78188910	9230	9230	9230	9230	0
607	20240314	110900	78188910	9230	9230	9230	9230	0
608	20240314	110800	78188910	9230	9230	9230	9230	0
609	20240314	110700	78188910	9230	9230	9230	9230	0
610	20240314	110600	78188910	9230	9230	9230	9230	0
611	20240314	110500	78188910	9230	9230	9230	9230	0
612	20240314	110400	78188910	9230	9180	9230	9180	181
613	20240314	110300	76521840	9180	9180	9180	9180	0
614	20240314	110200	76521840	9180	9180	9180	9180	0
615	20240314	110100	76521840	9180	9180	9180	9180	0
616	20240314	110000	76521840	9180	9180	9180	9180	0
617	20240314	105900	76521840	9180	9180	9180	9180	0
618	20240314	105800	76521840	9180	9180	9180	9180	0
619	20240314	105700	76521840	9180	9180	9180	9180	1
620	20240314	105600	76512660	9150	9150	9150	9150	0
621	20240314	105500	76512660	9150	9150	9150	9150	0
622	20240314	105400	76512660	9150	9150	9150	9150	0
623	20240314	105300	76512660	9150	9150	9150	9150	0
624	20240314	105200	76512660	9150	9150	9150	9150	0
625	20240314	105100	76512660	9150	9150	9150	9150	8
626	20240314	105000	76439460	9150	9150	9150	9150	12
627	20240314	104900	76329660	9150	9150	9150	9150	16
628	20240314	104800	76183260	9150	9150	9150	9150	37
629	20240314	104700	75844710	9150	9150	9150	9150	29
630	20240314	104600	75579360	9150	9150	9150	9150	110
631	20240314	104500	74572860	9150	9140	9150	9140	17
632	20240314	104400	74417470	9150	9150	9150	9150	61
633	20240314	104300	73859320	9150	9150	9150	9150	110
634	20240314	104200	72852820	9150	9150	9150	9150	0
635	20240314	104100	72852820	9150	9150	9150	9150	83
636	20240314	104000	72093370	9150	9160	9160	9150	453
637	20240314	103900	67948250	9190	9190	9190	9190	0
638	20240314	103800	67948250	9190	9190	9190	9190	0
639	20240314	103700	67948250	9190	9190	9190	9190	0
640	20240314	103600	67948250	9190	9190	9190	9190	0
641	20240314	103500	67948250	9190	9190	9190	9190	0
642	20240314	103400	67948250	9190	9190	9190	9190	0
643	20240314	103300	67948250	9190	9190	9190	9190	0
644	20240314	103200	67948250	9190	9190	9190	9190	0
645	20240314	103100	67948250	9190	9190	9190	9190	1
646	20240314	103000	67939060	9150	9160	9160	9150	498
647	20240314	102900	63381250	9150	9150	9150	9150	0
648	20240314	102800	63381250	9150	9150	9150	9150	0
649	20240314	102700	63381250	9150	9150	9150	9150	0
650	20240314	102600	63381250	9150	9150	9150	9150	0
651	20240314	102500	63381250	9150	9150	9150	9150	0
652	20240314	102400	63381250	9150	9160	9160	9150	2212
653	20240314	102300	43140540	9160	9160	9160	9160	0
654	20240314	102200	43140540	9160	9160	9160	9160	0
655	20240314	102100	43140540	9160	9160	9160	9160	0
656	20240314	102000	43140540	9160	9160	9160	9160	20
657	20240314	101900	42957340	9160	9160	9160	9160	0
658	20240314	101800	42957340	9160	9160	9160	9160	0
659	20240314	101700	42957340	9160	9160	9160	9160	0
660	20240314	101600	42957340	9160	9160	9160	9160	0
661	20240314	101500	42957340	9160	9160	9160	9160	8
662	20240314	101400	42884060	9160	9160	9160	9160	30
663	20240314	101300	42609260	9200	9200	9200	9200	0
664	20240314	101200	42609260	9200	9200	9200	9200	0
665	20240314	101100	42609260	9200	9200	9200	9200	0
666	20240314	101000	42609260	9200	9200	9200	9200	0
667	20240314	100900	42609260	9200	9200	9200	9200	0
668	20240314	100800	42609260	9200	9200	9200	9200	0
669	20240314	100700	42609260	9200	9200	9200	9200	0
670	20240314	100600	42609260	9200	9200	9200	9200	0
671	20240314	100500	42609260	9200	9200	9200	9200	2
672	20240314	100400	42590860	9160	9160	9160	9160	0
673	20240314	100300	42590860	9160	9160	9160	9160	178
674	20240314	100200	40960380	9160	9160	9160	9160	169
675	20240314	100100	39412340	9160	9160	9160	9160	80
676	20240314	100000	38679540	9160	9160	9160	9160	3
677	20240314	095900	38652060	9150	9150	9150	9150	0
678	20240314	095800	38652060	9150	9160	9160	9150	626
679	20240314	095700	32923620	9160	9160	9160	9160	3
680	20240314	095600	32896140	9160	9160	9160	9160	2
681	20240314	095500	32877820	9160	9160	9160	9160	268
682	20240314	095400	30422940	9160	9160	9160	9160	240
683	20240314	095300	28224540	9170	9170	9170	9170	1
684	20240314	095200	28215370	9170	9170	9170	9170	2
685	20240314	095100	28197030	9170	9170	9170	9170	41
686	20240314	095000	27821060	9170	9170	9170	9170	133
687	20240314	094900	26601450	9180	9180	9180	9180	0
688	20240314	094800	26601450	9180	9180	9180	9180	0
689	20240314	094700	26601450	9180	9180	9180	9180	0
690	20240314	094600	26601450	9180	9180	9180	9170	274
691	20240314	094500	24087790	9230	9230	9230	9230	0
692	20240314	094400	24087790	9230	9230	9230	9230	0
693	20240314	094300	24087790	9230	9230	9230	9230	0
694	20240314	094200	24087790	9230	9230	9230	9230	3
695	20240314	094100	24060100	9180	9180	9180	9180	0
696	20240314	094000	24060100	9180	9180	9180	9180	155
697	20240314	093900	22637200	9230	9230	9230	9230	5
698	20240314	093800	22591050	9180	9200	9200	9180	600
699	20240314	093700	17081560	9200	9200	9200	9200	0
700	20240314	093600	17081560	9200	9200	9200	9200	0
701	20240314	093500	17081560	9200	9200	9200	9200	110
702	20240314	093400	16069560	9200	9200	9200	9200	0
703	20240314	093300	16069560	9200	9200	9200	9200	0
704	20240314	093200	16069560	9200	9200	9200	9200	2
705	20240314	093100	16051160	9200	9200	9200	9200	49
706	20240314	093000	15600360	9200	9200	9200	9200	10
707	20240314	092900	15508360	9200	9200	9200	9200	211
708	20240314	092800	13567160	9210	9210	9210	9210	0
709	20240314	092700	13567160	9210	9210	9210	9210	0
710	20240314	092600	13567160	9210	9210	9210	9210	100
711	20240314	092500	12646160	9210	9210	9210	9210	0
712	20240314	092400	12646160	9210	9210	9210	9210	0
713	20240314	092300	12646160	9210	9220	9220	9210	91
714	20240314	092200	11807190	9220	9220	9220	9220	13
715	20240314	092100	11687330	9200	9210	9210	9200	549
716	20240314	092000	6635050	9220	9250	9250	9220	106
717	20240314	091900	5657700	9210	9220	9220	9210	27
718	20240314	091800	5409020	9210	9210	9210	9210	0
719	20240314	091700	5409020	9210	9210	9210	9210	0
720	20240314	091600	5409020	9210	9210	9210	9210	0
721	20240314	091500	5409020	9210	9230	9230	9210	338
722	20240314	091400	2292380	9260	9260	9260	9260	0
723	20240314	091300	2292380	9260	9260	9260	9260	0
724	20240314	091200	2292380	9260	9260	9260	9260	0
725	20240314	091100	2292380	9260	9260	9260	9260	0
726	20240314	091000	2292380	9260	9260	9260	9260	1
727	20240314	090900	2283120	9230	9230	9230	9230	70
728	20240314	090800	1637020	9240	9240	9240	9240	0
729	20240314	090700	1637020	9240	9240	9240	9240	0
730	20240314	090600	1637020	9240	9240	9240	9240	0
731	20240314	090500	1637020	9240	9240	9240	9240	0
732	20240314	090400	1637020	9240	9240	9240	9240	0
733	20240314	090300	1637020	9240	9240	9240	9240	0
734	20240314	090200	1637020	9240	9240	9240	9240	23
735	20240314	090100	1424500	9240	9250	9250	9220	101
736	20240314	090000	490980	9250	9270	9270	9250	53