KissMeData/334890/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	211000	187773055	4665	4665	4665	4665	4459
3	20240318	210900	187773055	4665	4665	4665	4665	0
4	20240318	210800	187773055	4665	4665	4665	4665	0
5	20240318	210700	187773055	4665	4665	4665	4665	0
6	20240318	210600	187773055	4665	4665	4665	4665	0
7	20240318	210500	187773055	4665	4665	4665	4665	0
8	20240318	210400	187773055	4665	4665	4665	4665	0
9	20240318	210300	187773055	4665	4665	4665	4665	0
10	20240318	210200	187773055	4665	4665	4665	4665	0
11	20240318	210100	187773055	4665	4665	4665	4665	0
12	20240318	210000	187773055	4665	4665	4665	4665	0
13	20240318	205900	187773055	4665	4665	4665	4665	0
14	20240318	205800	187773055	4665	4665	4665	4665	0
15	20240318	205700	187773055	4665	4665	4665	4665	0
16	20240318	205600	187773055	4665	4665	4665	4665	0
17	20240318	205500	187773055	4665	4665	4665	4665	0
18	20240318	205400	187773055	4665	4665	4665	4665	0
19	20240318	205300	187773055	4665	4665	4665	4665	0
20	20240318	205200	187773055	4665	4665	4665	4665	0
21	20240318	205100	187773055	4665	4665	4665	4665	0
22	20240318	205000	187773055	4665	4665	4665	4665	0
23	20240318	204900	187773055	4665	4665	4665	4665	0
24	20240318	204800	187773055	4665	4665	4665	4665	0
25	20240318	204700	187773055	4665	4665	4665	4665	0
26	20240318	204600	187773055	4665	4665	4665	4665	0
27	20240318	204500	187773055	4665	4665	4665	4665	0
28	20240318	204400	187773055	4665	4665	4665	4665	0
29	20240318	204300	187773055	4665	4665	4665	4665	0
30	20240318	204200	187773055	4665	4665	4665	4665	0
31	20240318	204100	187773055	4665	4665	4665	4665	0
32	20240318	204000	187773055	4665	4665	4665	4665	4459
33	20240318	203900	187773055	4665	4665	4665	4665	0
34	20240318	203800	187773055	4665	4665	4665	4665	0
35	20240318	203700	187773055	4665	4665	4665	4665	0
36	20240318	203600	187773055	4665	4665	4665	4665	0
37	20240318	203500	187773055	4665	4665	4665	4665	0
38	20240318	203400	187773055	4665	4665	4665	4665	0
39	20240318	203300	187773055	4665	4665	4665	4665	0
40	20240318	203200	187773055	4665	4665	4665	4665	0
41	20240318	203100	187773055	4665	4665	4665	4665	0
42	20240318	203000	187773055	4665	4665	4665	4665	0
43	20240318	202900	187773055	4665	4665	4665	4665	0
44	20240318	202800	187773055	4665	4665	4665	4665	0
45	20240318	202700	187773055	4665	4665	4665	4665	0
46	20240318	202600	187773055	4665	4665	4665	4665	0
47	20240318	202500	187773055	4665	4665	4665	4665	0
48	20240318	202400	187773055	4665	4665	4665	4665	0
49	20240318	202300	187773055	4665	4665	4665	4665	0
50	20240318	202200	187773055	4665	4665	4665	4665	0
51	20240318	202100	187773055	4665	4665	4665	4665	0
52	20240318	202000	187773055	4665	4665	4665	4665	0
53	20240318	201900	187773055	4665	4665	4665	4665	0
54	20240318	201800	187773055	4665	4665	4665	4665	0
55	20240318	201700	187773055	4665	4665	4665	4665	0
56	20240318	201600	187773055	4665	4665	4665	4665	0
57	20240318	201500	187773055	4665	4665	4665	4665	0
58	20240318	201400	187773055	4665	4665	4665	4665	0
59	20240318	201300	187773055	4665	4665	4665	4665	0
60	20240318	201200	187773055	4665	4665	4665	4665	0
61	20240318	201100	187773055	4665	4665	4665	4665	0
62	20240318	201000	187773055	4665	4665	4665	4665	4459
63	20240318	200900	187773055	4665	4665	4665	4665	0
64	20240318	200800	187773055	4665	4665	4665	4665	0
65	20240318	200700	187773055	4665	4665	4665	4665	0
66	20240318	200600	187773055	4665	4665	4665	4665	0
67	20240318	200500	187773055	4665	4665	4665	4665	0
68	20240318	200400	187773055	4665	4665	4665	4665	0
69	20240318	200300	187773055	4665	4665	4665	4665	0
70	20240318	200200	187773055	4665	4665	4665	4665	0
71	20240318	200100	187773055	4665	4665	4665	4665	0
72	20240318	200000	187773055	4665	4665	4665	4665	0
73	20240318	195900	187773055	4665	4665	4665	4665	0
74	20240318	195800	187773055	4665	4665	4665	4665	0
75	20240318	195700	187773055	4665	4665	4665	4665	0
76	20240318	195600	187773055	4665	4665	4665	4665	0
77	20240318	195500	187773055	4665	4665	4665	4665	0
78	20240318	195400	187773055	4665	4665	4665	4665	0
79	20240318	195300	187773055	4665	4665	4665	4665	0
80	20240318	195200	187773055	4665	4665	4665	4665	0
81	20240318	195100	187773055	4665	4665	4665	4665	0
82	20240318	195000	187773055	4665	4665	4665	4665	0
83	20240318	194900	187773055	4665	4665	4665	4665	0
84	20240318	194800	187773055	4665	4665	4665	4665	0
85	20240318	194700	187773055	4665	4665	4665	4665	0
86	20240318	194600	187773055	4665	4665	4665	4665	0
87	20240318	194500	187773055	4665	4665	4665	4665	0
88	20240318	194400	187773055	4665	4665	4665	4665	0
89	20240318	194300	187773055	4665	4665	4665	4665	0
90	20240318	194200	187773055	4665	4665	4665	4665	0
91	20240318	194100	187773055	4665	4665	4665	4665	0
92	20240318	194000	187773055	4665	4665	4665	4665	4459
93	20240318	193900	187773055	4665	4665	4665	4665	0
94	20240318	193800	187773055	4665	4665	4665	4665	0
95	20240318	193700	187773055	4665	4665	4665	4665	0
96	20240318	193600	187773055	4665	4665	4665	4665	0
97	20240318	193500	187773055	4665	4665	4665	4665	0
98	20240318	193400	187773055	4665	4665	4665	4665	0
99	20240318	193300	187773055	4665	4665	4665	4665	0
100	20240318	193200	187773055	4665	4665	4665	4665	0
101	20240318	193100	187773055	4665	4665	4665	4665	0
102	20240318	193000	187773055	4665	4665	4665	4665	0
103	20240318	192900	187773055	4665	4665	4665	4665	0
104	20240318	192800	187773055	4665	4665	4665	4665	0
105	20240318	192700	187773055	4665	4665	4665	4665	0
106	20240318	192600	187773055	4665	4665	4665	4665	0
107	20240318	192500	187773055	4665	4665	4665	4665	0
108	20240318	192400	187773055	4665	4665	4665	4665	0
109	20240318	192300	187773055	4665	4665	4665	4665	0
110	20240318	192200	187773055	4665	4665	4665	4665	0
111	20240318	192100	187773055	4665	4665	4665	4665	0
112	20240318	192000	187773055	4665	4665	4665	4665	0
113	20240318	191900	187773055	4665	4665	4665	4665	0
114	20240318	191800	187773055	4665	4665	4665	4665	0
115	20240318	191700	187773055	4665	4665	4665	4665	0
116	20240318	191600	187773055	4665	4665	4665	4665	0
117	20240318	191500	187773055	4665	4665	4665	4665	0
118	20240318	191400	187773055	4665	4665	4665	4665	0
119	20240318	191300	187773055	4665	4665	4665	4665	0
120	20240318	191200	187773055	4665	4665	4665	4665	0
121	20240318	191100	187773055	4665	4665	4665	4665	0
122	20240318	191000	187773055	4665	4665	4665	4665	4459
123	20240318	190900	187773055	4665	4665	4665	4665	0
124	20240318	190800	187773055	4665	4665	4665	4665	0
125	20240318	190700	187773055	4665	4665	4665	4665	0
126	20240318	190600	187773055	4665	4665	4665	4665	0
127	20240318	190500	187773055	4665	4665	4665	4665	0
128	20240318	190400	187773055	4665	4665	4665	4665	0
129	20240318	190300	187773055	4665	4665	4665	4665	0
130	20240318	190200	187773055	4665	4665	4665	4665	0
131	20240318	190100	187773055	4665	4665	4665	4665	0
132	20240318	190000	187773055	4665	4665	4665	4665	0
133	20240318	185900	187773055	4665	4665	4665	4665	0
134	20240318	185800	187773055	4665	4665	4665	4665	0
135	20240318	185700	187773055	4665	4665	4665	4665	0
136	20240318	185600	187773055	4665	4665	4665	4665	0
137	20240318	185500	187773055	4665	4665	4665	4665	0
138	20240318	185400	187773055	4665	4665	4665	4665	0
139	20240318	185300	187773055	4665	4665	4665	4665	0
140	20240318	185200	187773055	4665	4665	4665	4665	0
141	20240318	185100	187773055	4665	4665	4665	4665	0
142	20240318	185000	187773055	4665	4665	4665	4665	0
143	20240318	184900	187773055	4665	4665	4665	4665	0
144	20240318	184800	187773055	4665	4665	4665	4665	0
145	20240318	184700	187773055	4665	4665	4665	4665	0
146	20240318	184600	187773055	4665	4665	4665	4665	0
147	20240318	184500	187773055	4665	4665	4665	4665	0
148	20240318	184400	187773055	4665	4665	4665	4665	0
149	20240318	184300	187773055	4665	4665	4665	4665	0
150	20240318	184200	187773055	4665	4665	4665	4665	0
151	20240318	184100	187773055	4665	4665	4665	4665	0
152	20240318	184000	187773055	4665	4665	4665	4665	4459
153	20240318	183900	187773055	4665	4665	4665	4665	0
154	20240318	183800	187773055	4665	4665	4665	4665	0
155	20240318	183700	187773055	4665	4665	4665	4665	0
156	20240318	183600	187773055	4665	4665	4665	4665	0
157	20240318	183500	187773055	4665	4665	4665	4665	0
158	20240318	183400	187773055	4665	4665	4665	4665	0
159	20240318	183300	187773055	4665	4665	4665	4665	0
160	20240318	183200	187773055	4665	4665	4665	4665	0
161	20240318	183100	187773055	4665	4665	4665	4665	0
162	20240318	183000	187773055	4665	4665	4665	4665	0
163	20240318	182900	187773055	4665	4665	4665	4665	0
164	20240318	182800	187773055	4665	4665	4665	4665	0
165	20240318	182700	187773055	4665	4665	4665	4665	0
166	20240318	182600	187773055	4665	4665	4665	4665	0
167	20240318	182500	187773055	4665	4665	4665	4665	0
168	20240318	182400	187773055	4665	4665	4665	4665	0
169	20240318	182300	187773055	4665	4665	4665	4665	0
170	20240318	182200	187773055	4665	4665	4665	4665	0
171	20240318	182100	187773055	4665	4665	4665	4665	0
172	20240318	182000	187773055	4665	4665	4665	4665	0
173	20240318	181900	187773055	4665	4665	4665	4665	0
174	20240318	181800	187773055	4665	4665	4665	4665	0
175	20240318	181700	187773055	4665	4665	4665	4665	0
176	20240318	181600	187773055	4665	4665	4665	4665	0
177	20240318	181500	187773055	4665	4665	4665	4665	0
178	20240318	181400	187773055	4665	4665	4665	4665	0
179	20240318	181300	187773055	4665	4665	4665	4665	0
180	20240318	181200	187773055	4665	4665	4665	4665	0
181	20240318	181100	187773055	4665	4665	4665	4665	0
182	20240318	181000	187773055	4665	4665	4665	4665	4459
183	20240318	180900	187773055	4665	4665	4665	4665	0
184	20240318	180800	187773055	4665	4665	4665	4665	0
185	20240318	180700	187773055	4665	4665	4665	4665	0
186	20240318	180600	187773055	4665	4665	4665	4665	0
187	20240318	180500	187773055	4665	4665	4665	4665	0
188	20240318	180400	187773055	4665	4665	4665	4665	0
189	20240318	180300	187773055	4665	4665	4665	4665	0
190	20240318	180200	187773055	4665	4665	4665	4665	0
191	20240318	180100	187773055	4665	4665	4665	4665	0
192	20240318	180000	187773055	4665	4665	4665	4665	0
193	20240318	175900	187773055	4665	4665	4665	4665	0
194	20240318	175800	187773055	4665	4665	4665	4665	0
195	20240318	175700	187773055	4665	4665	4665	4665	0
196	20240318	175600	187773055	4665	4665	4665	4665	0
197	20240318	175500	187773055	4665	4665	4665	4665	0
198	20240318	175400	187773055	4665	4665	4665	4665	0
199	20240318	175300	187773055	4665	4665	4665	4665	0
200	20240318	175200	187773055	4665	4665	4665	4665	0
201	20240318	175100	187773055	4665	4665	4665	4665	0
202	20240318	175000	187773055	4665	4665	4665	4665	0
203	20240318	174900	187773055	4665	4665	4665	4665	0
204	20240318	174800	187773055	4665	4665	4665	4665	0
205	20240318	174700	187773055	4665	4665	4665	4665	0
206	20240318	174600	187773055	4665	4665	4665	4665	0
207	20240318	174500	187773055	4665	4665	4665	4665	0
208	20240318	174400	187773055	4665	4665	4665	4665	0
209	20240318	174300	187773055	4665	4665	4665	4665	0
210	20240318	174200	187773055	4665	4665	4665	4665	0
211	20240318	174100	187773055	4665	4665	4665	4665	0
212	20240318	174000	187773055	4665	4665	4665	4665	4459
213	20240318	173900	187773055	4665	4665	4665	4665	0
214	20240318	173800	187773055	4665	4665	4665	4665	0
215	20240318	173700	187773055	4665	4665	4665	4665	0
216	20240318	173600	187773055	4665	4665	4665	4665	0
217	20240318	173500	187773055	4665	4665	4665	4665	0
218	20240318	173400	187773055	4665	4665	4665	4665	0
219	20240318	173300	187773055	4665	4665	4665	4665	0
220	20240318	173200	187773055	4665	4665	4665	4665	0
221	20240318	173100	187773055	4665	4665	4665	4665	0
222	20240318	173000	187773055	4665	4665	4665	4665	0
223	20240318	172900	187773055	4665	4665	4665	4665	0
224	20240318	172800	187773055	4665	4665	4665	4665	0
225	20240318	172700	187773055	4665	4665	4665	4665	0
226	20240318	172600	187773055	4665	4665	4665	4665	0
227	20240318	172500	187773055	4665	4665	4665	4665	0
228	20240318	172400	187773055	4665	4665	4665	4665	0
229	20240318	172300	187773055	4665	4665	4665	4665	0
230	20240318	172200	187773055	4665	4665	4665	4665	0
231	20240318	172100	187773055	4665	4665	4665	4665	0
232	20240318	172000	187773055	4665	4665	4665	4665	0
233	20240318	171900	187773055	4665	4665	4665	4665	0
234	20240318	171800	187773055	4665	4665	4665	4665	0
235	20240318	171700	187773055	4665	4665	4665	4665	0
236	20240318	171600	187773055	4665	4665	4665	4665	0
237	20240318	171500	187773055	4665	4665	4665	4665	0
238	20240318	171400	187773055	4665	4665	4665	4665	0
239	20240318	171300	187773055	4665	4665	4665	4665	0
240	20240318	171200	187773055	4665	4665	4665	4665	0
241	20240318	171100	187773055	4665	4665	4665	4665	0
242	20240318	171000	187773055	4665	4665	4665	4665	4459
243	20240318	170900	187773055	4665	4665	4665	4665	0
244	20240318	170800	187773055	4665	4665	4665	4665	0
245	20240318	170700	187773055	4665	4665	4665	4665	0
246	20240318	170600	187773055	4665	4665	4665	4665	0
247	20240318	170500	187773055	4665	4665	4665	4665	0
248	20240318	170400	187773055	4665	4665	4665	4665	0
249	20240318	170300	187773055	4665	4665	4665	4665	0
250	20240318	170200	187773055	4665	4665	4665	4665	0
251	20240318	170100	187773055	4665	4665	4665	4665	0
252	20240318	170000	187773055	4665	4665	4665	4665	0
253	20240318	165900	187773055	4665	4665	4665	4665	0
254	20240318	165800	187773055	4665	4665	4665	4665	0
255	20240318	165700	187773055	4665	4665	4665	4665	0
256	20240318	165600	187773055	4665	4665	4665	4665	0
257	20240318	165500	187773055	4665	4665	4665	4665	0
258	20240318	165400	187773055	4665	4665	4665	4665	0
259	20240318	165300	187773055	4665	4665	4665	4665	0
260	20240318	165200	187773055	4665	4665	4665	4665	0
261	20240318	165100	187773055	4665	4665	4665	4665	0
262	20240318	165000	187773055	4665	4665	4665	4665	0
263	20240318	164900	187773055	4665	4665	4665	4665	0
264	20240318	164800	187773055	4665	4665	4665	4665	0
265	20240318	164700	187773055	4665	4665	4665	4665	0
266	20240318	164600	187773055	4665	4665	4665	4665	0
267	20240318	164500	187773055	4665	4665	4665	4665	0
268	20240318	164400	187773055	4665	4665	4665	4665	0
269	20240318	164300	187773055	4665	4665	4665	4665	0
270	20240318	164200	187773055	4665	4665	4665	4665	0
271	20240318	164100	187773055	4665	4665	4665	4665	0
272	20240318	164000	187773055	4665	4665	4665	4665	4459
273	20240318	163900	187773055	4665	4665	4665	4665	0
274	20240318	163800	187773055	4665	4665	4665	4665	0
275	20240318	163700	187773055	4665	4665	4665	4665	0
276	20240318	163600	187773055	4665	4665	4665	4665	0
277	20240318	163500	187773055	4665	4665	4665	4665	0
278	20240318	163400	187773055	4665	4665	4665	4665	0
279	20240318	163300	187773055	4665	4665	4665	4665	0
280	20240318	163200	187773055	4665	4665	4665	4665	0
281	20240318	163100	187773055	4665	4665	4665	4665	0
282	20240318	163000	187773055	4665	4665	4665	4665	0
283	20240318	162900	187773055	4665	4665	4665	4665	0
284	20240318	162800	187773055	4665	4665	4665	4665	0
285	20240318	162700	187773055	4665	4665	4665	4665	0
286	20240318	162600	187773055	4665	4665	4665	4665	0
287	20240318	162500	187773055	4665	4665	4665	4665	0
288	20240318	162400	187773055	4665	4665	4665	4665	0
289	20240318	162300	187773055	4665	4665	4665	4665	0
290	20240318	162200	187773055	4665	4665	4665	4665	0
291	20240318	162100	187773055	4665	4665	4665	4665	0
292	20240318	162000	187773055	4665	4665	4665	4665	0
293	20240318	161900	187773055	4665	4665	4665	4665	0
294	20240318	161800	187773055	4665	4665	4665	4665	0
295	20240318	161700	187773055	4665	4665	4665	4665	0
296	20240318	161600	187773055	4665	4665	4665	4665	0
297	20240318	161500	187773055	4665	4665	4665	4665	0
298	20240318	161400	187773055	4665	4665	4665	4665	0
299	20240318	161300	187773055	4665	4665	4665	4665	0
300	20240318	161200	187773055	4665	4665	4665	4665	0
301	20240318	161100	187773055	4665	4665	4665	4665	0
302	20240318	161000	187773055	4665	4665	4665	4665	4459
303	20240318	160900	187773055	4665	4665	4665	4665	0
304	20240318	160800	187773055	4665	4665	4665	4665	0
305	20240318	160700	187773055	4665	4665	4665	4665	0
306	20240318	160600	187773055	4665	4665	4665	4665	0
307	20240318	160500	187773055	4665	4665	4665	4665	0
308	20240318	160400	187773055	4665	4665	4665	4665	0
309	20240318	160300	187773055	4665	4665	4665	4665	0
310	20240318	160200	187773055	4665	4665	4665	4665	0
311	20240318	160100	187773055	4665	4665	4665	4665	0
312	20240318	160000	187773055	4665	4665	4665	4665	0
313	20240318	155900	187773055	4665	4665	4665	4665	0
314	20240318	155800	187773055	4665	4665	4665	4665	0
315	20240318	155700	187773055	4665	4665	4665	4665	0
316	20240318	155600	187773055	4665	4665	4665	4665	0
317	20240318	155500	187773055	4665	4665	4665	4665	0
318	20240318	155400	187773055	4665	4665	4665	4665	0
319	20240318	155300	187773055	4665	4665	4665	4665	0
320	20240318	155200	187773055	4665	4665	4665	4665	0
321	20240318	155100	187773055	4665	4665	4665	4665	0
322	20240318	155000	187773055	4665	4665	4665	4665	0
323	20240318	154900	187773055	4665	4665	4665	4665	0
324	20240318	154800	187773055	4665	4665	4665	4665	0
325	20240318	154700	187773055	4665	4665	4665	4665	0
326	20240318	154600	187773055	4665	4665	4665	4665	0
327	20240318	154500	187773055	4665	4665	4665	4665	0
328	20240318	154400	187773055	4665	4665	4665	4665	0
329	20240318	154300	187773055	4665	4665	4665	4665	0
330	20240318	154200	187773055	4665	4665	4665	4665	0
331	20240318	154100	187773055	4665	4665	4665	4665	0
332	20240318	154000	187773055	4665	4665	4665	4665	4459
333	20240318	153900	187773055	4665	4665	4665	4665	0
334	20240318	153800	187773055	4665	4665	4665	4665	0
335	20240318	153700	187773055	4665	4665	4665	4665	0
336	20240318	153600	187773055	4665	4665	4665	4665	0
337	20240318	153500	187773055	4665	4665	4665	4665	0
338	20240318	153400	187773055	4665	4665	4665	4665	0
339	20240318	153300	187773055	4665	4665	4665	4665	0
340	20240318	153200	187773055	4665	4665	4665	4665	0
341	20240318	153100	187773055	4665	4665	4665	4665	0
342	20240318	153000	187773055	4665	4665	4665	4665	4459
343	20240318	152900	166971820	4660	4660	4660	4660	0
344	20240318	152800	166971820	4660	4660	4660	4660	0
345	20240318	152700	166971820	4660	4660	4660	4660	0
346	20240318	152600	166971820	4660	4660	4660	4660	0
347	20240318	152500	166971820	4660	4660	4660	4660	0
348	20240318	152400	166971820	4660	4660	4660	4660	0
349	20240318	152300	166971820	4660	4660	4660	4660	0
350	20240318	152200	166971820	4660	4660	4660	4660	0
351	20240318	152100	166971820	4660	4660	4660	4660	0
352	20240318	152000	166971820	4660	4660	4660	4660	0
353	20240318	151900	166971820	4660	4640	4660	4640	548
354	20240318	151800	164422250	4640	4645	4645	4640	177
355	20240318	151700	163600655	4650	4650	4650	4650	0
356	20240318	151600	163600655	4650	4650	4650	4650	0
357	20240318	151500	163600655	4650	4650	4650	4650	60
358	20240318	151400	163321655	4650	4650	4650	4650	0
359	20240318	151300	163321655	4650	4650	4650	4650	0
360	20240318	151200	163321655	4650	4650	4650	4650	0
361	20240318	151100	163321655	4650	4650	4650	4650	0
362	20240318	151000	163321655	4650	4650	4650	4650	425
363	20240318	150900	161345405	4650	4650	4650	4650	0
364	20240318	150800	161345405	4650	4650	4650	4650	0
365	20240318	150700	161345405	4650	4650	4650	4650	0
366	20240318	150600	161345405	4650	4650	4650	4650	0
367	20240318	150500	161345405	4650	4650	4650	4650	20
368	20240318	150400	161252405	4650	4650	4650	4650	0
369	20240318	150300	161252405	4650	4650	4650	4650	0
370	20240318	150200	161252405	4650	4650	4650	4650	0
371	20240318	150100	161252405	4650	4650	4650	4645	217
372	20240318	150000	160244360	4655	4655	4655	4655	0
373	20240318	145900	160244360	4655	4655	4655	4655	0
374	20240318	145800	160244360	4655	4655	4655	4655	0
375	20240318	145700	160244360	4655	4655	4655	4655	0
376	20240318	145600	160244360	4655	4655	4655	4655	0
377	20240318	145500	160244360	4655	4650	4655	4650	1576
378	20240318	145400	152915955	4650	4650	4650	4650	10
379	20240318	145300	152869455	4650	4650	4650	4650	0
380	20240318	145200	152869455	4650	4640	4650	4640	12
381	20240318	145100	152813760	4640	4640	4640	4640	0
382	20240318	145000	152813760	4640	4640	4640	4640	0
383	20240318	144900	152813760	4640	4640	4640	4640	1
384	20240318	144800	152809120	4635	4635	4635	4635	0
385	20240318	144700	152809120	4635	4635	4635	4635	0
386	20240318	144600	152809120	4635	4635	4635	4635	501
387	20240318	144500	150486985	4635	4635	4635	4635	14
388	20240318	144400	150422095	4635	4635	4635	4635	0
389	20240318	144300	150422095	4635	4635	4635	4635	0
390	20240318	144200	150422095	4635	4635	4635	4635	550
391	20240318	144100	147872845	4655	4655	4655	4655	0
392	20240318	144000	147872845	4655	4655	4655	4655	0
393	20240318	143900	147872845	4655	4655	4655	4655	0
394	20240318	143800	147872845	4655	4655	4655	4655	0
395	20240318	143700	147872845	4655	4655	4655	4655	0
396	20240318	143600	147872845	4655	4655	4655	4655	0
397	20240318	143500	147872845	4655	4655	4655	4655	0
398	20240318	143400	147872845	4655	4655	4655	4655	0
399	20240318	143300	147872845	4655	4655	4655	4655	0
400	20240318	143200	147872845	4655	4655	4655	4655	0
401	20240318	143100	147872845	4655	4640	4655	4625	4227
402	20240318	143000	128310665	4640	4635	4640	4635	2802
403	20240318	142900	115318395	4640	4655	4660	4640	2091
404	20240318	142800	105614935	4660	4660	4660	4660	0
405	20240318	142700	105614935	4660	4660	4660	4660	1
406	20240318	142600	105610275	4655	4655	4655	4655	0
407	20240318	142500	105610275	4655	4655	4655	4655	432
408	20240318	142400	103599315	4655	4655	4655	4655	0
409	20240318	142300	103599315	4655	4655	4655	4655	0
410	20240318	142200	103599315	4655	4655	4655	4655	0
411	20240318	142100	103599315	4655	4655	4655	4655	0
412	20240318	142000	103599315	4655	4655	4655	4655	0
413	20240318	141900	103599315	4655	4655	4655	4655	0
414	20240318	141800	103599315	4655	4655	4655	4655	0
415	20240318	141700	103599315	4655	4650	4655	4650	60
416	20240318	141600	103320165	4655	4655	4655	4655	0
417	20240318	141500	103320165	4655	4655	4655	4655	1
418	20240318	141400	103315510	4645	4645	4645	4645	0
419	20240318	141300	103315510	4645	4645	4645	4645	0
420	20240318	141200	103315510	4645	4645	4645	4645	219
421	20240318	141100	102298255	4645	4645	4645	4645	38
422	20240318	141000	102121745	4645	4655	4655	4645	744
423	20240318	140900	98665855	4645	4650	4650	4645	1035
424	20240318	140800	93855410	4655	4655	4655	4655	0
425	20240318	140700	93855410	4655	4655	4655	4655	27
426	20240318	140600	93729725	4655	4655	4655	4655	73
427	20240318	140500	93389910	4655	4655	4655	4655	0
428	20240318	140400	93389910	4655	4655	4655	4655	0
429	20240318	140300	93389910	4655	4655	4655	4655	0
430	20240318	140200	93389910	4655	4655	4655	4655	2
431	20240318	140100	93380600	4655	4655	4655	4655	0
432	20240318	140000	93380600	4655	4655	4655	4655	0
433	20240318	135900	93380600	4655	4655	4655	4655	0
434	20240318	135800	93380600	4655	4655	4655	4655	0
435	20240318	135700	93380600	4655	4655	4655	4655	0
436	20240318	135600	93380600	4655	4655	4655	4655	0
437	20240318	135500	93380600	4655	4655	4655	4655	0
438	20240318	135400	93380600	4655	4655	4655	4655	0
439	20240318	135300	93380600	4655	4655	4655	4655	0
440	20240318	135200	93380600	4655	4655	4655	4655	0
441	20240318	135100	93380600	4655	4655	4655	4655	0
442	20240318	135000	93380600	4655	4655	4655	4655	0
443	20240318	134900	93380600	4655	4655	4655	4655	1500
444	20240318	134800	86398100	4655	4655	4655	4655	0
445	20240318	134700	86398100	4655	4655	4655	4655	0
446	20240318	134600	86398100	4655	4655	4655	4655	0
447	20240318	134500	86398100	4655	4655	4655	4655	0
448	20240318	134400	86398100	4655	4655	4655	4655	0
449	20240318	134300	86398100	4655	4655	4655	4655	0
450	20240318	134200	86398100	4655	4655	4655	4655	0
451	20240318	134100	86398100	4655	4655	4655	4655	0
452	20240318	134000	86398100	4655	4655	4655	4655	151
453	20240318	133900	85695195	4660	4660	4660	4660	0
454	20240318	133800	85695195	4660	4660	4660	4660	0
455	20240318	133700	85695195	4660	4660	4660	4660	0
456	20240318	133600	85695195	4660	4660	4660	4660	0
457	20240318	133500	85695195	4660	4660	4660	4660	0
458	20240318	133400	85695195	4660	4655	4660	4655	501
459	20240318	133300	83363035	4660	4660	4660	4660	0
460	20240318	133200	83363035	4660	4655	4660	4655	2
461	20240318	133100	83353720	4645	4650	4650	4645	30
462	20240318	133000	83214365	4660	4660	4660	4660	0
463	20240318	132900	83214365	4660	4660	4660	4660	0
464	20240318	132800	83214365	4660	4660	4660	4660	2
465	20240318	132700	83205045	4660	4660	4660	4660	0
466	20240318	132600	83205045	4660	4655	4660	4655	453
467	20240318	132500	81094405	4655	4655	4655	4655	0
468	20240318	132400	81094405	4655	4655	4655	4655	0
469	20240318	132300	81094405	4655	4655	4655	4655	0
470	20240318	132200	81094405	4655	4655	4655	4655	0
471	20240318	132100	81094405	4655	4655	4655	4655	10
472	20240318	132000	81047855	4655	4655	4655	4655	1834
473	20240318	131900	72510585	4655	4655	4655	4655	145
474	20240318	131800	71835610	4655	4655	4655	4655	0
475	20240318	131700	71835610	4655	4655	4655	4655	0
476	20240318	131600	71835610	4655	4655	4655	4655	0
477	20240318	131500	71835610	4655	4655	4655	4655	0
478	20240318	131400	71835610	4655	4655	4655	4655	0
479	20240318	131300	71835610	4655	4655	4655	4655	0
480	20240318	131200	71835610	4655	4655	4655	4655	0
481	20240318	131100	71835610	4655	4655	4655	4655	0
482	20240318	131000	71835610	4655	4655	4655	4655	0
483	20240318	130900	71835610	4655	4655	4655	4655	1
484	20240318	130800	71830955	4645	4645	4645	4645	170
485	20240318	130700	71041305	4655	4655	4655	4655	0
486	20240318	130600	71041305	4655	4655	4655	4655	0
487	20240318	130500	71041305	4655	4655	4655	4655	1
488	20240318	130400	71036650	4650	4650	4650	4650	0
489	20240318	130300	71036650	4650	4650	4650	4650	0
490	20240318	130200	71036650	4650	4650	4650	4650	0
491	20240318	130100	71036650	4650	4650	4650	4650	256
492	20240318	130000	69846250	4655	4655	4655	4655	0
493	20240318	125900	69846250	4655	4655	4655	4655	0
494	20240318	125800	69846250	4655	4655	4655	4655	0
495	20240318	125700	69846250	4655	4655	4655	4655	0
496	20240318	125600	69846250	4655	4655	4655	4655	0
497	20240318	125500	69846250	4655	4655	4655	4655	0
498	20240318	125400	69846250	4655	4655	4655	4655	0
499	20240318	125300	69846250	4655	4655	4655	4655	0
500	20240318	125200	69846250	4655	4655	4655	4655	1
501	20240318	125100	69841595	4645	4645	4645	4645	10
502	20240318	125000	69795145	4645	4645	4645	4645	20
503	20240318	124900	69702245	4645	4645	4645	4645	3
504	20240318	124800	69688310	4645	4645	4645	4645	0
505	20240318	124700	69688310	4645	4645	4645	4645	2
506	20240318	124600	69679020	4655	4655	4655	4655	0
507	20240318	124500	69679020	4655	4655	4655	4655	1
508	20240318	124400	69674365	4655	4655	4655	4655	0
509	20240318	124300	69674365	4655	4655	4655	4655	1
510	20240318	124200	69669710	4645	4645	4645	4645	0
511	20240318	124100	69669710	4645	4645	4645	4645	555
512	20240318	124000	67091735	4650	4650	4650	4650	1400
513	20240318	123900	60581735	4655	4655	4655	4655	0
514	20240318	123800	60581735	4655	4655	4655	4655	0
515	20240318	123700	60581735	4655	4655	4655	4655	0
516	20240318	123600	60581735	4655	4655	4655	4655	0
517	20240318	123500	60581735	4655	4655	4655	4655	0
518	20240318	123400	60581735	4655	4655	4655	4655	0
519	20240318	123300	60581735	4655	4655	4655	4655	0
520	20240318	123200	60581735	4655	4655	4655	4655	0
521	20240318	123100	60581735	4655	4655	4655	4655	33
522	20240318	123000	60428120	4655	4655	4655	4655	0
523	20240318	122900	60428120	4655	4655	4655	4655	0
524	20240318	122800	60428120	4655	4655	4655	4655	0
525	20240318	122700	60428120	4655	4655	4655	4655	0
526	20240318	122600	60428120	4655	4655	4655	4655	5
527	20240318	122500	60404845	4655	4655	4655	4655	0
528	20240318	122400	60404845	4655	4655	4655	4655	0
529	20240318	122300	60404845	4655	4655	4655	4655	0
530	20240318	122200	60404845	4655	4655	4655	4655	0
531	20240318	122100	60404845	4655	4655	4655	4655	5
532	20240318	122000	60381570	4655	4655	4655	4655	0
533	20240318	121900	60381570	4655	4655	4655	4655	0
534	20240318	121800	60381570	4655	4655	4655	4655	0
535	20240318	121700	60381570	4655	4655	4655	4655	0
536	20240318	121600	60381570	4655	4655	4655	4655	0
537	20240318	121500	60381570	4655	4655	4655	4655	0
538	20240318	121400	60381570	4655	4655	4655	4655	0
539	20240318	121300	60381570	4655	4655	4655	4655	625
540	20240318	121200	57472195	4660	4660	4660	4660	0
541	20240318	121100	57472195	4660	4660	4660	4660	2
542	20240318	121000	57462875	4655	4655	4655	4655	0
543	20240318	120900	57462875	4655	4655	4655	4655	0
544	20240318	120800	57462875	4655	4655	4655	4655	0
545	20240318	120700	57462875	4655	4655	4655	4655	0
546	20240318	120600	57462875	4655	4655	4655	4655	0
547	20240318	120500	57462875	4655	4655	4655	4655	10
548	20240318	120400	57416325	4660	4660	4660	4660	0
549	20240318	120300	57416325	4660	4660	4660	4660	0
550	20240318	120200	57416325	4660	4660	4660	4660	0
551	20240318	120100	57416325	4660	4660	4660	4660	1
552	20240318	120000	57411665	4655	4655	4655	4655	107
553	20240318	115900	56913580	4660	4660	4660	4660	0
554	20240318	115800	56913580	4660	4660	4660	4660	0
555	20240318	115700	56913580	4660	4660	4660	4660	0
556	20240318	115600	56913580	4660	4660	4660	4660	0
557	20240318	115500	56913580	4660	4660	4660	4660	0
558	20240318	115400	56913580	4660	4655	4660	4655	301
559	20240318	115300	55511920	4660	4660	4660	4660	0
560	20240318	115200	55511920	4660	4660	4660	4660	0
561	20240318	115100	55511920	4660	4660	4660	4660	0
562	20240318	115000	55511920	4660	4660	4660	4660	0
563	20240318	114900	55511920	4660	4660	4660	4660	1
564	20240318	114800	55507260	4655	4655	4655	4655	0
565	20240318	114700	55507260	4655	4660	4660	4655	123
566	20240318	114600	54934580	4655	4655	4655	4655	0
567	20240318	114500	54934580	4655	4655	4655	4655	0
568	20240318	114400	54934580	4655	4655	4655	4655	0
569	20240318	114300	54934580	4655	4655	4655	4655	0
570	20240318	114200	54934580	4655	4655	4655	4655	0
571	20240318	114100	54934580	4655	4655	4655	4655	0
572	20240318	114000	54934580	4655	4655	4655	4655	44
573	20240318	113900	54729760	4655	4655	4655	4655	0
574	20240318	113800	54729760	4655	4655	4655	4655	0
575	20240318	113700	54729760	4655	4655	4655	4655	0
576	20240318	113600	54729760	4655	4655	4655	4655	1
577	20240318	113500	54725105	4655	4655	4655	4655	4
578	20240318	113400	54706485	4655	4655	4655	4655	0
579	20240318	113300	54706485	4655	4655	4655	4655	0
580	20240318	113200	54706485	4655	4655	4655	4655	1
581	20240318	113100	54701830	4650	4655	4655	4650	200
582	20240318	113000	53771680	4660	4660	4660	4660	0
583	20240318	112900	53771680	4660	4660	4660	4660	0
584	20240318	112800	53771680	4660	4660	4660	4660	2
585	20240318	112700	53762360	4660	4660	4660	4660	0
586	20240318	112600	53762360	4660	4660	4660	4660	57
587	20240318	112500	53496740	4650	4650	4650	4650	0
588	20240318	112400	53496740	4650	4650	4650	4650	0
589	20240318	112300	53496740	4650	4650	4650	4650	0
590	20240318	112200	53496740	4650	4650	4650	4650	0
591	20240318	112100	53496740	4650	4650	4650	4650	1000
592	20240318	112000	48846740	4650	4650	4650	4650	3
593	20240318	111900	48832790	4665	4665	4665	4665	0
594	20240318	111800	48832790	4665	4665	4665	4665	0
595	20240318	111700	48832790	4665	4665	4665	4665	0
596	20240318	111600	48832790	4665	4665	4665	4665	0
597	20240318	111500	48832790	4665	4665	4665	4665	0
598	20240318	111400	48832790	4665	4660	4665	4660	2
599	20240318	111300	48823465	4660	4660	4660	4660	46
600	20240318	111200	48609105	4660	4660	4660	4660	0
601	20240318	111100	48609105	4660	4660	4660	4660	0
602	20240318	111000	48609105	4660	4660	4660	4660	69
603	20240318	110900	48287565	4665	4665	4665	4665	0
604	20240318	110800	48287565	4665	4665	4665	4665	3
605	20240318	110700	48273570	4660	4660	4660	4660	1
606	20240318	110600	48268910	4650	4650	4650	4650	0
607	20240318	110500	48268910	4650	4650	4650	4650	0
608	20240318	110400	48268910	4650	4655	4655	4650	50
609	20240318	110300	48036400	4665	4665	4665	4665	0
610	20240318	110200	48036400	4665	4665	4665	4665	5
611	20240318	110100	48013075	4665	4655	4665	4655	27
612	20240318	110000	47887380	4650	4650	4650	4650	0
613	20240318	105900	47887380	4650	4650	4650	4650	50
614	20240318	105800	47654880	4655	4655	4655	4655	0
615	20240318	105700	47654880	4655	4655	4655	4655	24
616	20240318	105600	47543160	4665	4655	4665	4655	151
617	20240318	105500	46840245	4655	4655	4655	4655	0
618	20240318	105400	46840245	4655	4655	4655	4655	50
619	20240318	105300	46607495	4665	4665	4665	4665	0
620	20240318	105200	46607495	4665	4665	4665	4665	0
621	20240318	105100	46607495	4665	4665	4665	4665	0
622	20240318	105000	46607495	4665	4665	4665	4665	0
623	20240318	104900	46607495	4665	4665	4665	4665	0
624	20240318	104800	46607495	4665	4665	4665	4665	1
625	20240318	104700	46602830	4650	4650	4650	4650	0
626	20240318	104600	46602830	4650	4650	4650	4650	0
627	20240318	104500	46602830	4650	4650	4650	4650	0
628	20240318	104400	46602830	4650	4650	4650	4650	0
629	20240318	104300	46602830	4650	4650	4650	4650	0
630	20240318	104200	46602830	4650	4650	4650	4650	0
631	20240318	104100	46602830	4650	4650	4650	4650	26
632	20240318	104000	46481930	4650	4655	4655	4650	2083
633	20240318	103900	36790975	4660	4670	4670	4660	250
634	20240318	103800	35625965	4675	4675	4675	4675	0
635	20240318	103700	35625965	4675	4675	4675	4675	0
636	20240318	103600	35625965	4675	4675	4675	4675	0
637	20240318	103500	35625965	4675	4675	4675	4675	0
638	20240318	103400	35625965	4675	4675	4675	4675	0
639	20240318	103300	35625965	4675	4675	4675	4675	0
640	20240318	103200	35625965	4675	4670	4675	4670	2
641	20240318	103100	35616620	4660	4660	4660	4660	0
642	20240318	103000	35616620	4660	4660	4660	4660	847
643	20240318	102900	31669600	4660	4660	4660	4655	769
644	20240318	102800	28087405	4660	4660	4660	4660	0
645	20240318	102700	28087405	4660	4660	4660	4660	0
646	20240318	102600	28087405	4660	4660	4660	4660	1
647	20240318	102500	28082745	4660	4660	4660	4660	0
648	20240318	102400	28082745	4660	4660	4660	4660	500
649	20240318	102300	25752745	4660	4660	4660	4660	5
650	20240318	102200	25729445	4660	4660	4660	4660	0
651	20240318	102100	25729445	4660	4660	4660	4660	216
652	20240318	102000	24722885	4660	4665	4665	4660	1101
653	20240318	101900	19591115	4665	4670	4670	4665	1026
654	20240318	101800	14801195	4675	4675	4675	4675	0
655	20240318	101700	14801195	4675	4675	4675	4675	0
656	20240318	101600	14801195	4675	4675	4675	4675	0
657	20240318	101500	14801195	4675	4675	4675	4675	0
658	20240318	101400	14801195	4675	4675	4675	4675	0
659	20240318	101300	14801195	4675	4675	4675	4675	0
660	20240318	101200	14801195	4675	4675	4675	4675	393
661	20240318	101100	12963920	4680	4680	4680	4680	0
662	20240318	101000	12963920	4680	4680	4680	4680	0
663	20240318	100900	12963920	4680	4680	4680	4680	0
664	20240318	100800	12963920	4680	4680	4680	4680	0
665	20240318	100700	12963920	4680	4680	4680	4680	0
666	20240318	100600	12963920	4680	4680	4680	4680	1
667	20240318	100500	12959240	4675	4675	4675	4675	35
668	20240318	100400	12795615	4675	4675	4675	4675	0
669	20240318	100300	12795615	4675	4680	4680	4675	41
670	20240318	100200	12603910	4685	4685	4685	4685	0
671	20240318	100100	12603910	4685	4685	4685	4685	0
672	20240318	100000	12603910	4685	4685	4685	4685	0
673	20240318	095900	12603910	4685	4685	4685	4685	38
674	20240318	095800	12425880	4685	4685	4685	4685	1
675	20240318	095700	12421195	4680	4680	4680	4680	49
676	20240318	095600	12191875	4680	4680	4680	4680	28
677	20240318	095500	12060835	4675	4675	4675	4675	6
678	20240318	095400	12032785	4675	4675	4675	4675	0
679	20240318	095300	12032785	4675	4675	4675	4675	0
680	20240318	095200	12032785	4675	4675	4675	4675	0
681	20240318	095100	12032785	4675	4675	4675	4675	385
682	20240318	095000	10232910	4675	4675	4675	4675	0
683	20240318	094900	10232910	4675	4675	4675	4675	0
684	20240318	094800	10232910	4675	4675	4675	4675	3
685	20240318	094700	10218885	4675	4675	4675	4675	10
686	20240318	094600	10172135	4675	4675	4675	4675	1
687	20240318	094500	10167460	4670	4670	4670	4670	246
688	20240318	094400	9018640	4675	4675	4675	4675	1
689	20240318	094300	9013965	4675	4675	4675	4675	0
690	20240318	094200	9013965	4675	4675	4675	4675	0
691	20240318	094100	9013965	4675	4675	4675	4675	0
692	20240318	094000	9013965	4675	4670	4675	4670	35
693	20240318	093900	8850490	4675	4675	4675	4675	3
694	20240318	093800	8836465	4670	4670	4670	4670	0
695	20240318	093700	8836465	4670	4670	4670	4670	0
696	20240318	093600	8836465	4670	4670	4670	4670	0
697	20240318	093500	8836465	4670	4670	4670	4670	0
698	20240318	093400	8836465	4670	4670	4670	4670	0
699	20240318	093300	8836465	4670	4670	4670	4670	0
700	20240318	093200	8836465	4670	4670	4670	4670	50
701	20240318	093100	8602965	4675	4675	4675	4675	0
702	20240318	093000	8602965	4675	4675	4675	4675	1001
703	20240318	092900	3923290	4670	4670	4670	4670	0
704	20240318	092800	3923290	4670	4670	4670	4670	0
705	20240318	092700	3923290	4670	4670	4670	4670	0
706	20240318	092600	3923290	4670	4670	4670	4670	200
707	20240318	092500	2989290	4675	4675	4675	4675	0
708	20240318	092400	2989290	4675	4675	4675	4675	4
709	20240318	092300	2970590	4675	4675	4675	4675	10
710	20240318	092200	2923840	4680	4680	4680	4680	22
711	20240318	092100	2820880	4685	4675	4685	4675	10
712	20240318	092000	2774120	4675	4675	4675	4675	0
713	20240318	091900	2774120	4675	4675	4675	4675	1
714	20240318	091800	2769445	4670	4670	4670	4670	60
715	20240318	091700	2489245	4670	4670	4670	4670	0
716	20240318	091600	2489245	4670	4670	4670	4670	0
717	20240318	091500	2489245	4670	4670	4670	4670	483
718	20240318	091400	233635	4685	4685	4685	4685	0
719	20240318	091300	233635	4685	4685	4685	4685	0
720	20240318	091200	233635	4685	4685	4685	4685	0
721	20240318	091100	233635	4685	4685	4685	4685	0
722	20240318	091000	233635	4685	4685	4685	4685	0
723	20240318	090900	233635	4685	4685	4685	4685	0
724	20240318	090800	233635	4685	4685	4685	4685	0
725	20240318	090700	233635	4685	4685	4685	4685	0
726	20240318	090600	233635	4685	4680	4685	4680	2
727	20240318	090500	224270	4675	4675	4675	4675	20
728	20240318	090400	130770	4675	4675	4675	4675	0
729	20240318	090300	130770	4675	4675	4675	4675	0
730	20240318	090200	130770	4675	4675	4675	4675	2
731	20240318	090100	121420	4670	4670	4670	4670	8
732	20240318	090000	84060	4670	4670	4670	4670	18