KissMeData/318410/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	210800	304999200	11770	11770	11770	11770	1511
3	20240319	210700	304999200	11770	11770	11770	11770	0
4	20240319	210600	304999200	11770	11770	11770	11770	0
5	20240319	210500	304999200	11770	11770	11770	11770	0
6	20240319	210400	304999200	11770	11770	11770	11770	0
7	20240319	210300	304999200	11770	11770	11770	11770	0
8	20240319	210200	304999200	11770	11770	11770	11770	0
9	20240319	210100	304999200	11770	11770	11770	11770	0
10	20240319	210000	304999200	11770	11770	11770	11770	0
11	20240319	205900	304999200	11770	11770	11770	11770	0
12	20240319	205800	304999200	11770	11770	11770	11770	0
13	20240319	205700	304999200	11770	11770	11770	11770	0
14	20240319	205600	304999200	11770	11770	11770	11770	0
15	20240319	205500	304999200	11770	11770	11770	11770	0
16	20240319	205400	304999200	11770	11770	11770	11770	0
17	20240319	205300	304999200	11770	11770	11770	11770	0
18	20240319	205200	304999200	11770	11770	11770	11770	0
19	20240319	205100	304999200	11770	11770	11770	11770	0
20	20240319	205000	304999200	11770	11770	11770	11770	0
21	20240319	204900	304999200	11770	11770	11770	11770	0
22	20240319	204800	304999200	11770	11770	11770	11770	0
23	20240319	204700	304999200	11770	11770	11770	11770	0
24	20240319	204600	304999200	11770	11770	11770	11770	0
25	20240319	204500	304999200	11770	11770	11770	11770	0
26	20240319	204400	304999200	11770	11770	11770	11770	0
27	20240319	204300	304999200	11770	11770	11770	11770	0
28	20240319	204200	304999200	11770	11770	11770	11770	0
29	20240319	204100	304999200	11770	11770	11770	11770	0
30	20240319	204000	304999200	11770	11770	11770	11770	0
31	20240319	203900	304999200	11770	11770	11770	11770	0
32	20240319	203800	304999200	11770	11770	11770	11770	1511
33	20240319	203700	304999200	11770	11770	11770	11770	0
34	20240319	203600	304999200	11770	11770	11770	11770	0
35	20240319	203500	304999200	11770	11770	11770	11770	0
36	20240319	203400	304999200	11770	11770	11770	11770	0
37	20240319	203300	304999200	11770	11770	11770	11770	0
38	20240319	203200	304999200	11770	11770	11770	11770	0
39	20240319	203100	304999200	11770	11770	11770	11770	0
40	20240319	203000	304999200	11770	11770	11770	11770	0
41	20240319	202900	304999200	11770	11770	11770	11770	0
42	20240319	202800	304999200	11770	11770	11770	11770	0
43	20240319	202700	304999200	11770	11770	11770	11770	0
44	20240319	202600	304999200	11770	11770	11770	11770	0
45	20240319	202500	304999200	11770	11770	11770	11770	0
46	20240319	202400	304999200	11770	11770	11770	11770	0
47	20240319	202300	304999200	11770	11770	11770	11770	0
48	20240319	202200	304999200	11770	11770	11770	11770	0
49	20240319	202100	304999200	11770	11770	11770	11770	0
50	20240319	202000	304999200	11770	11770	11770	11770	0
51	20240319	201900	304999200	11770	11770	11770	11770	0
52	20240319	201800	304999200	11770	11770	11770	11770	0
53	20240319	201700	304999200	11770	11770	11770	11770	0
54	20240319	201600	304999200	11770	11770	11770	11770	0
55	20240319	201500	304999200	11770	11770	11770	11770	0
56	20240319	201400	304999200	11770	11770	11770	11770	0
57	20240319	201300	304999200	11770	11770	11770	11770	0
58	20240319	201200	304999200	11770	11770	11770	11770	0
59	20240319	201100	304999200	11770	11770	11770	11770	0
60	20240319	201000	304999200	11770	11770	11770	11770	0
61	20240319	200900	304999200	11770	11770	11770	11770	0
62	20240319	200800	304999200	11770	11770	11770	11770	1511
63	20240319	200700	304999200	11770	11770	11770	11770	0
64	20240319	200600	304999200	11770	11770	11770	11770	0
65	20240319	200500	304999200	11770	11770	11770	11770	0
66	20240319	200400	304999200	11770	11770	11770	11770	0
67	20240319	200300	304999200	11770	11770	11770	11770	0
68	20240319	200200	304999200	11770	11770	11770	11770	0
69	20240319	200100	304999200	11770	11770	11770	11770	0
70	20240319	200000	304999200	11770	11770	11770	11770	0
71	20240319	195900	304999200	11770	11770	11770	11770	0
72	20240319	195800	304999200	11770	11770	11770	11770	0
73	20240319	195700	304999200	11770	11770	11770	11770	0
74	20240319	195600	304999200	11770	11770	11770	11770	0
75	20240319	195500	304999200	11770	11770	11770	11770	0
76	20240319	195400	304999200	11770	11770	11770	11770	0
77	20240319	195300	304999200	11770	11770	11770	11770	0
78	20240319	195200	304999200	11770	11770	11770	11770	0
79	20240319	195100	304999200	11770	11770	11770	11770	0
80	20240319	195000	304999200	11770	11770	11770	11770	0
81	20240319	194900	304999200	11770	11770	11770	11770	0
82	20240319	194800	304999200	11770	11770	11770	11770	0
83	20240319	194700	304999200	11770	11770	11770	11770	0
84	20240319	194600	304999200	11770	11770	11770	11770	0
85	20240319	194500	304999200	11770	11770	11770	11770	0
86	20240319	194400	304999200	11770	11770	11770	11770	0
87	20240319	194300	304999200	11770	11770	11770	11770	0
88	20240319	194200	304999200	11770	11770	11770	11770	0
89	20240319	194100	304999200	11770	11770	11770	11770	0
90	20240319	194000	304999200	11770	11770	11770	11770	0
91	20240319	193900	304999200	11770	11770	11770	11770	0
92	20240319	193800	304999200	11770	11770	11770	11770	1511
93	20240319	193700	304999200	11770	11770	11770	11770	0
94	20240319	193600	304999200	11770	11770	11770	11770	0
95	20240319	193500	304999200	11770	11770	11770	11770	0
96	20240319	193400	304999200	11770	11770	11770	11770	0
97	20240319	193300	304999200	11770	11770	11770	11770	0
98	20240319	193200	304999200	11770	11770	11770	11770	0
99	20240319	193100	304999200	11770	11770	11770	11770	0
100	20240319	193000	304999200	11770	11770	11770	11770	0
101	20240319	192900	304999200	11770	11770	11770	11770	0
102	20240319	192800	304999200	11770	11770	11770	11770	0
103	20240319	192700	304999200	11770	11770	11770	11770	0
104	20240319	192600	304999200	11770	11770	11770	11770	0
105	20240319	192500	304999200	11770	11770	11770	11770	0
106	20240319	192400	304999200	11770	11770	11770	11770	0
107	20240319	192300	304999200	11770	11770	11770	11770	0
108	20240319	192200	304999200	11770	11770	11770	11770	0
109	20240319	192100	304999200	11770	11770	11770	11770	0
110	20240319	192000	304999200	11770	11770	11770	11770	0
111	20240319	191900	304999200	11770	11770	11770	11770	0
112	20240319	191800	304999200	11770	11770	11770	11770	0
113	20240319	191700	304999200	11770	11770	11770	11770	0
114	20240319	191600	304999200	11770	11770	11770	11770	0
115	20240319	191500	304999200	11770	11770	11770	11770	0
116	20240319	191400	304999200	11770	11770	11770	11770	0
117	20240319	191300	304999200	11770	11770	11770	11770	0
118	20240319	191200	304999200	11770	11770	11770	11770	0
119	20240319	191100	304999200	11770	11770	11770	11770	0
120	20240319	191000	304999200	11770	11770	11770	11770	0
121	20240319	190900	304999200	11770	11770	11770	11770	0
122	20240319	190800	304999200	11770	11770	11770	11770	1511
123	20240319	190700	304999200	11770	11770	11770	11770	0
124	20240319	190600	304999200	11770	11770	11770	11770	0
125	20240319	190500	304999200	11770	11770	11770	11770	0
126	20240319	190400	304999200	11770	11770	11770	11770	0
127	20240319	190300	304999200	11770	11770	11770	11770	0
128	20240319	190200	304999200	11770	11770	11770	11770	0
129	20240319	190100	304999200	11770	11770	11770	11770	0
130	20240319	190000	304999200	11770	11770	11770	11770	0
131	20240319	185900	304999200	11770	11770	11770	11770	0
132	20240319	185800	304999200	11770	11770	11770	11770	0
133	20240319	185700	304999200	11770	11770	11770	11770	0
134	20240319	185600	304999200	11770	11770	11770	11770	0
135	20240319	185500	304999200	11770	11770	11770	11770	0
136	20240319	185400	304999200	11770	11770	11770	11770	0
137	20240319	185300	304999200	11770	11770	11770	11770	0
138	20240319	185200	304999200	11770	11770	11770	11770	0
139	20240319	185100	304999200	11770	11770	11770	11770	0
140	20240319	185000	304999200	11770	11770	11770	11770	0
141	20240319	184900	304999200	11770	11770	11770	11770	0
142	20240319	184800	304999200	11770	11770	11770	11770	0
143	20240319	184700	304999200	11770	11770	11770	11770	0
144	20240319	184600	304999200	11770	11770	11770	11770	0
145	20240319	184500	304999200	11770	11770	11770	11770	0
146	20240319	184400	304999200	11770	11770	11770	11770	0
147	20240319	184300	304999200	11770	11770	11770	11770	0
148	20240319	184200	304999200	11770	11770	11770	11770	0
149	20240319	184100	304999200	11770	11770	11770	11770	0
150	20240319	184000	304999200	11770	11770	11770	11770	0
151	20240319	183900	304999200	11770	11770	11770	11770	0
152	20240319	183800	304999200	11770	11770	11770	11770	1511
153	20240319	183700	304999200	11770	11770	11770	11770	0
154	20240319	183600	304999200	11770	11770	11770	11770	0
155	20240319	183500	304999200	11770	11770	11770	11770	0
156	20240319	183400	304999200	11770	11770	11770	11770	0
157	20240319	183300	304999200	11770	11770	11770	11770	0
158	20240319	183200	304999200	11770	11770	11770	11770	0
159	20240319	183100	304999200	11770	11770	11770	11770	0
160	20240319	183000	304999200	11770	11770	11770	11770	0
161	20240319	182900	304999200	11770	11770	11770	11770	0
162	20240319	182800	304999200	11770	11770	11770	11770	0
163	20240319	182700	304999200	11770	11770	11770	11770	0
164	20240319	182600	304999200	11770	11770	11770	11770	0
165	20240319	182500	304999200	11770	11770	11770	11770	0
166	20240319	182400	304999200	11770	11770	11770	11770	0
167	20240319	182300	304999200	11770	11770	11770	11770	0
168	20240319	182200	304999200	11770	11770	11770	11770	0
169	20240319	182100	304999200	11770	11770	11770	11770	0
170	20240319	182000	304999200	11770	11770	11770	11770	0
171	20240319	181900	304999200	11770	11770	11770	11770	0
172	20240319	181800	304999200	11770	11770	11770	11770	0
173	20240319	181700	304999200	11770	11770	11770	11770	0
174	20240319	181600	304999200	11770	11770	11770	11770	0
175	20240319	181500	304999200	11770	11770	11770	11770	0
176	20240319	181400	304999200	11770	11770	11770	11770	0
177	20240319	181300	304999200	11770	11770	11770	11770	0
178	20240319	181200	304999200	11770	11770	11770	11770	0
179	20240319	181100	304999200	11770	11770	11770	11770	0
180	20240319	181000	304999200	11770	11770	11770	11770	0
181	20240319	180900	304999200	11770	11770	11770	11770	0
182	20240319	180800	304999200	11770	11770	11770	11770	1511
183	20240319	180700	304999200	11770	11770	11770	11770	0
184	20240319	180600	304999200	11770	11770	11770	11770	0
185	20240319	180500	304999200	11770	11770	11770	11770	0
186	20240319	180400	304999200	11770	11770	11770	11770	0
187	20240319	180300	304999200	11770	11770	11770	11770	0
188	20240319	180200	304999200	11770	11770	11770	11770	0
189	20240319	180100	304999200	11770	11770	11770	11770	0
190	20240319	180000	304999200	11770	11770	11770	11770	0
191	20240319	175900	304999200	11770	11770	11770	11770	0
192	20240319	175800	304999200	11770	11770	11770	11770	0
193	20240319	175700	304999200	11770	11770	11770	11770	0
194	20240319	175600	304999200	11770	11770	11770	11770	0
195	20240319	175500	304999200	11770	11770	11770	11770	0
196	20240319	175400	304999200	11770	11770	11770	11770	0
197	20240319	175300	304999200	11770	11770	11770	11770	0
198	20240319	175200	304999200	11770	11770	11770	11770	0
199	20240319	175100	304999200	11770	11770	11770	11770	0
200	20240319	175000	304999200	11770	11770	11770	11770	0
201	20240319	174900	304999200	11770	11770	11770	11770	0
202	20240319	174800	304999200	11770	11770	11770	11770	0
203	20240319	174700	304999200	11770	11770	11770	11770	0
204	20240319	174600	304999200	11770	11770	11770	11770	0
205	20240319	174500	304999200	11770	11770	11770	11770	0
206	20240319	174400	304999200	11770	11770	11770	11770	0
207	20240319	174300	304999200	11770	11770	11770	11770	0
208	20240319	174200	304999200	11770	11770	11770	11770	0
209	20240319	174100	304999200	11770	11770	11770	11770	0
210	20240319	174000	304999200	11770	11770	11770	11770	0
211	20240319	173900	304999200	11770	11770	11770	11770	0
212	20240319	173800	304999200	11770	11770	11770	11770	1511
213	20240319	173700	304999200	11770	11770	11770	11770	0
214	20240319	173600	304999200	11770	11770	11770	11770	0
215	20240319	173500	304999200	11770	11770	11770	11770	0
216	20240319	173400	304999200	11770	11770	11770	11770	0
217	20240319	173300	304999200	11770	11770	11770	11770	0
218	20240319	173200	304999200	11770	11770	11770	11770	0
219	20240319	173100	304999200	11770	11770	11770	11770	0
220	20240319	173000	304999200	11770	11770	11770	11770	0
221	20240319	172900	304999200	11770	11770	11770	11770	0
222	20240319	172800	304999200	11770	11770	11770	11770	0
223	20240319	172700	304999200	11770	11770	11770	11770	0
224	20240319	172600	304999200	11770	11770	11770	11770	0
225	20240319	172500	304999200	11770	11770	11770	11770	0
226	20240319	172400	304999200	11770	11770	11770	11770	0
227	20240319	172300	304999200	11770	11770	11770	11770	0
228	20240319	172200	304999200	11770	11770	11770	11770	0
229	20240319	172100	304999200	11770	11770	11770	11770	0
230	20240319	172000	304999200	11770	11770	11770	11770	0
231	20240319	171900	304999200	11770	11770	11770	11770	0
232	20240319	171800	304999200	11770	11770	11770	11770	0
233	20240319	171700	304999200	11770	11770	11770	11770	0
234	20240319	171600	304999200	11770	11770	11770	11770	0
235	20240319	171500	304999200	11770	11770	11770	11770	0
236	20240319	171400	304999200	11770	11770	11770	11770	0
237	20240319	171300	304999200	11770	11770	11770	11770	0
238	20240319	171200	304999200	11770	11770	11770	11770	0
239	20240319	171100	304999200	11770	11770	11770	11770	0
240	20240319	171000	304999200	11770	11770	11770	11770	0
241	20240319	170900	304999200	11770	11770	11770	11770	0
242	20240319	170800	304999200	11770	11770	11770	11770	1511
243	20240319	170700	304999200	11770	11770	11770	11770	0
244	20240319	170600	304999200	11770	11770	11770	11770	0
245	20240319	170500	304999200	11770	11770	11770	11770	0
246	20240319	170400	304999200	11770	11770	11770	11770	0
247	20240319	170300	304999200	11770	11770	11770	11770	0
248	20240319	170200	304999200	11770	11770	11770	11770	0
249	20240319	170100	304999200	11770	11770	11770	11770	0
250	20240319	170000	304999200	11770	11770	11770	11770	0
251	20240319	165900	304999200	11770	11770	11770	11770	0
252	20240319	165800	304999200	11770	11770	11770	11770	0
253	20240319	165700	304999200	11770	11770	11770	11770	0
254	20240319	165600	304999200	11770	11770	11770	11770	0
255	20240319	165500	304999200	11770	11770	11770	11770	0
256	20240319	165400	304999200	11770	11770	11770	11770	0
257	20240319	165300	304999200	11770	11770	11770	11770	0
258	20240319	165200	304999200	11770	11770	11770	11770	0
259	20240319	165100	304999200	11770	11770	11770	11770	0
260	20240319	165000	304999200	11770	11770	11770	11770	0
261	20240319	164900	304999200	11770	11770	11770	11770	0
262	20240319	164800	304999200	11770	11770	11770	11770	0
263	20240319	164700	304999200	11770	11770	11770	11770	0
264	20240319	164600	304999200	11770	11770	11770	11770	0
265	20240319	164500	304999200	11770	11770	11770	11770	0
266	20240319	164400	304999200	11770	11770	11770	11770	0
267	20240319	164300	304999200	11770	11770	11770	11770	0
268	20240319	164200	304999200	11770	11770	11770	11770	0
269	20240319	164100	304999200	11770	11770	11770	11770	0
270	20240319	164000	304999200	11770	11770	11770	11770	0
271	20240319	163900	304999200	11770	11770	11770	11770	0
272	20240319	163800	304999200	11770	11770	11770	11770	1511
273	20240319	163700	304999200	11770	11770	11770	11770	0
274	20240319	163600	304999200	11770	11770	11770	11770	0
275	20240319	163500	304999200	11770	11770	11770	11770	0
276	20240319	163400	304999200	11770	11770	11770	11770	0
277	20240319	163300	304999200	11770	11770	11770	11770	0
278	20240319	163200	304999200	11770	11770	11770	11770	0
279	20240319	163100	304999200	11770	11770	11770	11770	0
280	20240319	163000	304999200	11770	11770	11770	11770	0
281	20240319	162900	304999200	11770	11770	11770	11770	0
282	20240319	162800	304999200	11770	11770	11770	11770	0
283	20240319	162700	304999200	11770	11770	11770	11770	0
284	20240319	162600	304999200	11770	11770	11770	11770	0
285	20240319	162500	304999200	11770	11770	11770	11770	0
286	20240319	162400	304999200	11770	11770	11770	11770	0
287	20240319	162300	304999200	11770	11770	11770	11770	0
288	20240319	162200	304999200	11770	11770	11770	11770	0
289	20240319	162100	304999200	11770	11770	11770	11770	0
290	20240319	162000	304999200	11770	11770	11770	11770	0
291	20240319	161900	304999200	11770	11770	11770	11770	0
292	20240319	161800	304999200	11770	11770	11770	11770	0
293	20240319	161700	304999200	11770	11770	11770	11770	0
294	20240319	161600	304999200	11770	11770	11770	11770	0
295	20240319	161500	304999200	11770	11770	11770	11770	0
296	20240319	161400	304999200	11770	11770	11770	11770	0
297	20240319	161300	304999200	11770	11770	11770	11770	0
298	20240319	161200	304999200	11770	11770	11770	11770	0
299	20240319	161100	304999200	11770	11770	11770	11770	0
300	20240319	161000	304999200	11770	11770	11770	11770	0
301	20240319	160900	304999200	11770	11770	11770	11770	0
302	20240319	160800	304999200	11770	11770	11770	11770	1511
303	20240319	160700	304999200	11770	11770	11770	11770	0
304	20240319	160600	304999200	11770	11770	11770	11770	0
305	20240319	160500	304999200	11770	11770	11770	11770	0
306	20240319	160400	304999200	11770	11770	11770	11770	0
307	20240319	160300	304999200	11770	11770	11770	11770	0
308	20240319	160200	304999200	11770	11770	11770	11770	0
309	20240319	160100	304999200	11770	11770	11770	11770	0
310	20240319	160000	304999200	11770	11770	11770	11770	0
311	20240319	155900	304999200	11770	11770	11770	11770	0
312	20240319	155800	304999200	11770	11770	11770	11770	0
313	20240319	155700	304999200	11770	11770	11770	11770	0
314	20240319	155600	304999200	11770	11770	11770	11770	0
315	20240319	155500	304999200	11770	11770	11770	11770	0
316	20240319	155400	304999200	11770	11770	11770	11770	0
317	20240319	155300	304999200	11770	11770	11770	11770	0
318	20240319	155200	304999200	11770	11770	11770	11770	0
319	20240319	155100	304999200	11770	11770	11770	11770	0
320	20240319	155000	304999200	11770	11770	11770	11770	0
321	20240319	154900	304999200	11770	11770	11770	11770	0
322	20240319	154800	304999200	11770	11770	11770	11770	0
323	20240319	154700	304999200	11770	11770	11770	11770	0
324	20240319	154600	304999200	11770	11770	11770	11770	0
325	20240319	154500	304999200	11770	11770	11770	11770	0
326	20240319	154400	304999200	11770	11770	11770	11770	0
327	20240319	154300	304999200	11770	11770	11770	11770	0
328	20240319	154200	304999200	11770	11770	11770	11770	0
329	20240319	154100	304999200	11770	11770	11770	11770	0
330	20240319	154000	304999200	11770	11770	11770	11770	0
331	20240319	153900	304999200	11770	11770	11770	11770	0
332	20240319	153800	304999200	11770	11770	11770	11770	1511
333	20240319	153700	304999200	11770	11770	11770	11770	0
334	20240319	153600	304999200	11770	11770	11770	11770	0
335	20240319	153500	304999200	11770	11770	11770	11770	0
336	20240319	153400	304999200	11770	11770	11770	11770	0
337	20240319	153300	304999200	11770	11770	11770	11770	0
338	20240319	153200	304999200	11770	11770	11770	11770	0
339	20240319	153100	304999200	11770	11770	11770	11770	0
340	20240319	153000	304999200	11770	11770	11770	11770	1511
341	20240319	152900	287214730	11750	11750	11750	11750	0
342	20240319	152800	287214730	11750	11750	11750	11750	0
343	20240319	152700	287214730	11750	11750	11750	11750	0
344	20240319	152600	287214730	11750	11750	11750	11750	0
345	20240319	152500	287214730	11750	11750	11750	11750	0
346	20240319	152400	287214730	11750	11750	11750	11750	0
347	20240319	152300	287214730	11750	11750	11750	11750	0
348	20240319	152200	287214730	11750	11750	11750	11750	0
349	20240319	152100	287214730	11750	11750	11750	11750	0
350	20240319	152000	287214730	11750	11750	11750	11750	0
351	20240319	151900	287214730	11750	11750	11750	11750	1
352	20240319	151800	287202980	11750	11740	11750	11720	155
353	20240319	151700	285382360	11750	11750	11750	11750	46
354	20240319	151600	284841860	11750	11750	11750	11750	114
355	20240319	151500	283502360	11760	11750	11770	11750	1224
356	20240319	151400	269116520	11750	11740	11750	11740	96
357	20240319	151300	267988930	11750	11740	11750	11740	142
358	20240319	151200	266320700	11730	11730	11740	11720	584
359	20240319	151100	259466500	11730	11730	11740	11730	246
360	20240319	151000	256579420	11710	11710	11710	11710	105
361	20240319	150900	255349870	11730	11730	11730	11730	14
362	20240319	150800	255185650	11740	11730	11740	11730	168
363	20240319	150700	253214430	11700	11720	11740	11700	680
364	20240319	150600	245236810	11720	11720	11720	11720	56
365	20240319	150500	244580490	11720	11720	11720	11720	6
366	20240319	150400	244510170	11720	11720	11720	11720	0
367	20240319	150300	244510170	11720	11710	11720	11710	456
368	20240319	150200	239168000	11710	11710	11710	11710	131
369	20240319	150100	237633990	11690	11690	11690	11690	10
370	20240319	150000	237517090	11700	11700	11700	11700	0
371	20240319	145900	237517090	11700	11700	11700	11700	2
372	20240319	145800	237493690	11710	11720	11720	11710	36
373	20240319	145700	237071780	11710	11710	11710	11710	43
374	20240319	145600	236568250	11710	11700	11710	11700	142
375	20240319	145500	234905590	11700	11680	11700	11680	117
376	20240319	145400	233536730	11680	11680	11680	11680	0
377	20240319	145300	233536730	11680	11680	11680	11680	0
378	20240319	145200	233536730	11680	11680	11680	11680	450
379	20240319	145100	228280730	11680	11680	11680	11680	0
380	20240319	145000	228280730	11680	11680	11680	11680	0
381	20240319	144900	228280730	11680	11680	11680	11680	0
382	20240319	144800	228280730	11680	11680	11680	11680	0
383	20240319	144700	228280730	11680	11680	11680	11680	0
384	20240319	144600	228280730	11680	11680	11680	11680	0
385	20240319	144500	228280730	11680	11680	11680	11680	0
386	20240319	144400	228280730	11680	11680	11680	11680	9
387	20240319	144300	228175610	11700	11700	11700	11700	0
388	20240319	144200	228175610	11700	11700	11700	11700	0
389	20240319	144100	228175610	11700	11700	11700	11700	0
390	20240319	144000	228175610	11700	11700	11700	11700	1
391	20240319	143900	228163910	11700	11700	11700	11700	0
392	20240319	143800	228163910	11700	11700	11700	11700	0
393	20240319	143700	228163910	11700	11700	11700	11700	0
394	20240319	143600	228163910	11700	11700	11700	11700	0
395	20240319	143500	228163910	11700	11700	11700	11700	0
396	20240319	143400	228163910	11700	11700	11700	11700	10
397	20240319	143300	228046910	11710	11710	11710	11710	8
398	20240319	143200	227953230	11710	11700	11710	11700	149
399	20240319	143100	226208510	11670	11670	11670	11670	0
400	20240319	143000	226208510	11670	11700	11700	11670	65
401	20240319	142900	225449930	11670	11670	11670	11670	0
402	20240319	142800	225449930	11670	11670	11670	11670	0
403	20240319	142700	225449930	11670	11670	11670	11670	0
404	20240319	142600	225449930	11670	11670	11670	11670	0
405	20240319	142500	225449930	11670	11670	11670	11670	0
406	20240319	142400	225449930	11670	11670	11670	11670	0
407	20240319	142300	225449930	11670	11670	11670	11670	17
408	20240319	142200	225251540	11670	11670	11670	11670	0
409	20240319	142100	225251540	11670	11670	11670	11670	0
410	20240319	142000	225251540	11670	11670	11670	11670	0
411	20240319	141900	225251540	11670	11670	11670	11670	100
412	20240319	141800	224084540	11670	11670	11670	11670	0
413	20240319	141700	224084540	11670	11670	11670	11670	0
414	20240319	141600	224084540	11670	11670	11670	11670	0
415	20240319	141500	224084540	11670	11670	11670	11670	0
416	20240319	141400	224084540	11670	11680	11680	11670	5
417	20240319	141300	224026170	11690	11690	11690	11690	0
418	20240319	141200	224026170	11690	11690	11690	11690	0
419	20240319	141100	224026170	11690	11690	11690	11690	0
420	20240319	141000	224026170	11690	11690	11690	11690	0
421	20240319	140900	224026170	11690	11690	11690	11690	0
422	20240319	140800	224026170	11690	11690	11690	11690	0
423	20240319	140700	224026170	11690	11690	11690	11690	0
424	20240319	140600	224026170	11690	11710	11710	11690	96
425	20240319	140500	222902090	11710	11710	11710	11710	50
426	20240319	140400	222316590	11710	11710	11720	11710	111
427	20240319	140300	221016270	11710	11710	11710	11710	0
428	20240319	140200	221016270	11710	11710	11710	11710	330
429	20240319	140100	217151970	11710	11710	11720	11710	60
430	20240319	140000	216449360	11710	11710	11720	11710	52
431	20240319	135900	215840340	11710	11710	11720	11710	167
432	20240319	135800	213883520	11710	11700	11710	11700	82
433	20240319	135700	212923850	11700	11700	11700	11700	0
434	20240319	135600	212923850	11700	11700	11700	11700	0
435	20240319	135500	212923850	11700	11700	11700	11700	0
436	20240319	135400	212923850	11700	11690	11700	11690	44
437	20240319	135300	212409470	11680	11680	11680	11680	90
438	20240319	135200	211358270	11680	11690	11690	11680	247
439	20240319	135100	208471260	11690	11690	11690	11690	2
440	20240319	135000	208447880	11700	11700	11700	11700	0
441	20240319	134900	208447880	11700	11700	11700	11700	0
442	20240319	134800	208447880	11700	11690	11700	11690	21
443	20240319	134700	208202300	11710	11710	11710	11710	0
444	20240319	134600	208202300	11710	11700	11710	11700	11
445	20240319	134500	208073590	11690	11690	11690	11690	19
446	20240319	134400	207851480	11690	11690	11690	11690	2
447	20240319	134300	207828100	11690	11690	11690	11690	0
448	20240319	134200	207828100	11690	11690	11690	11690	35
449	20240319	134100	207418950	11700	11700	11700	11700	0
450	20240319	134000	207418950	11700	11690	11700	11690	186
451	20240319	133900	205243190	11690	11640	11690	11640	709
452	20240319	133800	196969670	11640	11640	11640	11640	0
453	20240319	133700	196969670	11640	11640	11640	11640	1
454	20240319	133600	196958030	11630	11630	11630	11630	1
455	20240319	133500	196946400	11640	11640	11640	11640	0
456	20240319	133400	196946400	11640	11640	11640	11640	4
457	20240319	133300	196899840	11630	11630	11630	11630	0
458	20240319	133200	196899840	11630	11630	11630	11630	1
459	20240319	133100	196888210	11630	11630	11630	11630	18
460	20240319	133000	196678870	11630	11630	11630	11630	0
461	20240319	132900	196678870	11630	11630	11630	11630	0
462	20240319	132800	196678870	11630	11630	11630	11630	62
463	20240319	132700	195957810	11630	11630	11630	11630	0
464	20240319	132600	195957810	11630	11630	11630	11630	349
465	20240319	132500	191898940	11630	11630	11630	11630	30
466	20240319	132400	191550040	11630	11630	11630	11630	150
467	20240319	132300	189805540	11650	11650	11650	11650	0
468	20240319	132200	189805540	11650	11650	11650	11650	0
469	20240319	132100	189805540	11650	11650	11650	11650	0
470	20240319	132000	189805540	11650	11650	11650	11650	2
471	20240319	131900	189782240	11650	11650	11650	11650	0
472	20240319	131800	189782240	11650	11650	11650	11650	0
473	20240319	131700	189782240	11650	11640	11650	11640	20
474	20240319	131600	189549250	11630	11630	11630	11630	0
475	20240319	131500	189549250	11630	11630	11630	11630	0
476	20240319	131400	189549250	11630	11630	11630	11630	0
477	20240319	131300	189549250	11630	11630	11630	11630	0
478	20240319	131200	189549250	11630	11630	11630	11630	0
479	20240319	131100	189549250	11630	11630	11630	11630	0
480	20240319	131000	189549250	11630	11630	11630	11630	186
481	20240319	130900	187386070	11630	11630	11630	11630	1
482	20240319	130800	187374440	11650	11650	11650	11650	0
483	20240319	130700	187374440	11650	11650	11650	11650	0
484	20240319	130600	187374440	11650	11650	11650	11650	44
485	20240319	130500	186861840	11640	11640	11640	11640	0
486	20240319	130400	186861840	11640	11640	11640	11640	50
487	20240319	130300	186279840	11630	11630	11630	11630	0
488	20240319	130200	186279840	11630	11630	11630	11630	20
489	20240319	130100	186047240	11630	11630	11630	11630	0
490	20240319	130000	186047240	11630	11630	11630	11630	0
491	20240319	125900	186047240	11630	11630	11630	11630	0
492	20240319	125800	186047240	11630	11630	11630	11630	0
493	20240319	125700	186047240	11630	11630	11630	11630	0
494	20240319	125600	186047240	11630	11630	11630	11630	20
495	20240319	125500	185814640	11630	11630	11630	11630	0
496	20240319	125400	185814640	11630	11630	11630	11630	50
497	20240319	125300	185233140	11650	11650	11650	11650	0
498	20240319	125200	185233140	11650	11630	11650	11630	2
499	20240319	125100	185209860	11630	11630	11630	11630	0
500	20240319	125000	185209860	11630	11630	11630	11630	0
501	20240319	124900	185209860	11630	11630	11630	11630	0
502	20240319	124800	185209860	11630	11630	11630	11630	0
503	20240319	124700	185209860	11630	11630	11630	11630	500
504	20240319	124600	179394860	11650	11650	11650	11650	0
505	20240319	124500	179394860	11650	11650	11650	11650	0
506	20240319	124400	179394860	11650	11650	11650	11650	0
507	20240319	124300	179394860	11650	11650	11650	11650	95
508	20240319	124200	178288110	11640	11640	11640	11640	100
509	20240319	124100	177124110	11640	11640	11640	11640	100
510	20240319	124000	175960110	11670	11670	11670	11670	0
511	20240319	123900	175960110	11670	11670	11670	11670	0
512	20240319	123800	175960110	11670	11670	11670	11670	0
513	20240319	123700	175960110	11670	11670	11670	11670	0
514	20240319	123600	175960110	11670	11670	11670	11670	0
515	20240319	123500	175960110	11670	11670	11670	11670	0
516	20240319	123400	175960110	11670	11670	11670	11670	0
517	20240319	123300	175960110	11670	11670	11670	11670	0
518	20240319	123200	175960110	11670	11660	11670	11650	302
519	20240319	123100	172435800	11660	11660	11660	11660	0
520	20240319	123000	172435800	11660	11660	11660	11660	0
521	20240319	122900	172435800	11660	11660	11660	11660	0
522	20240319	122800	172435800	11660	11660	11660	11660	0
523	20240319	122700	172435800	11660	11660	11660	11660	6
524	20240319	122600	172365840	11660	11660	11660	11660	97
525	20240319	122500	171234820	11640	11640	11640	11640	0
526	20240319	122400	171234820	11640	11640	11640	11640	0
527	20240319	122300	171234820	11640	11640	11640	11640	0
528	20240319	122200	171234820	11640	11640	11640	11640	0
529	20240319	122100	171234820	11640	11640	11640	11640	0
530	20240319	122000	171234820	11640	11640	11640	11640	0
531	20240319	121900	171234820	11640	11640	11640	11640	10
532	20240319	121800	171118420	11640	11640	11640	11640	0
533	20240319	121700	171118420	11640	11640	11640	11640	50
534	20240319	121600	170536420	11660	11660	11660	11660	0
535	20240319	121500	170536420	11660	11660	11660	11660	150
536	20240319	121400	168787420	11660	11650	11660	11650	843
537	20240319	121300	158958200	11650	11650	11650	11650	0
538	20240319	121200	158958200	11650	11650	11650	11650	0
539	20240319	121100	158958200	11650	11650	11650	11650	4
540	20240319	121000	158911600	11650	11650	11650	11650	0
541	20240319	120900	158911600	11650	11650	11650	11650	0
542	20240319	120800	158911600	11650	11650	11650	11650	100
543	20240319	120700	157746600	11650	11650	11650	11650	0
544	20240319	120600	157746600	11650	11650	11650	11650	10
545	20240319	120500	157630100	11660	11660	11660	11660	0
546	20240319	120400	157630100	11660	11660	11660	11660	1
547	20240319	120300	157618440	11610	11610	11610	11610	0
548	20240319	120200	157618440	11610	11610	11610	11610	0
549	20240319	120100	157618440	11610	11610	11610	11610	0
550	20240319	120000	157618440	11610	11650	11670	11610	1320
551	20240319	115900	142238850	11610	11610	11610	11610	0
552	20240319	115800	142238850	11610	11610	11610	11610	0
553	20240319	115700	142238850	11610	11630	11630	11610	162
554	20240319	115600	140356400	11610	11610	11610	11610	0
555	20240319	115500	140356400	11610	11610	11610	11610	0
556	20240319	115400	140356400	11610	11610	11610	11610	0
557	20240319	115300	140356400	11610	11610	11610	11610	0
558	20240319	115200	140356400	11610	11610	11610	11610	0
559	20240319	115100	140356400	11610	11610	11610	11610	1
560	20240319	115000	140344790	11670	11670	11670	11670	0
561	20240319	114900	140344790	11670	11670	11670	11670	0
562	20240319	114800	140344790	11670	11670	11670	11670	0
563	20240319	114700	140344790	11670	11640	11670	11640	1000
564	20240319	114600	128690180	11630	11630	11630	11630	0
565	20240319	114500	128690180	11630	11630	11630	11630	74
566	20240319	114400	127829560	11640	11640	11640	11640	0
567	20240319	114300	127829560	11640	11640	11640	11640	11
568	20240319	114200	127701520	11640	11640	11640	11640	0
569	20240319	114100	127701520	11640	11640	11640	11640	0
570	20240319	114000	127701520	11640	11640	11640	11640	137
571	20240319	113900	126106840	11640	11640	11640	11640	145
572	20240319	113800	124419040	11640	11640	11640	11640	0
573	20240319	113700	124419040	11640	11630	11640	11630	309
574	20240319	113600	120822790	11630	11620	11630	11620	949
575	20240319	113500	109789600	11570	11570	11570	11570	0
576	20240319	113400	109789600	11570	11570	11570	11570	0
577	20240319	113300	109789600	11570	11570	11570	11570	0
578	20240319	113200	109789600	11570	11570	11570	11570	10
579	20240319	113100	109673900	11570	11570	11570	11570	0
580	20240319	113000	109673900	11570	11570	11570	11570	0
581	20240319	112900	109673900	11570	11570	11570	11570	10
582	20240319	112800	109558200	11570	11570	11570	11570	0
583	20240319	112700	109558200	11570	11570	11570	11570	6
584	20240319	112600	109488780	11570	11570	11570	11570	0
585	20240319	112500	109488780	11570	11570	11570	11570	0
586	20240319	112400	109488780	11570	11570	11570	11570	0
587	20240319	112300	109488780	11570	11570	11570	11570	10
588	20240319	112200	109373080	11600	11600	11600	11600	0
589	20240319	112100	109373080	11600	11600	11600	11600	0
590	20240319	112000	109373080	11600	11600	11600	11600	0
591	20240319	111900	109373080	11600	11600	11600	11600	0
592	20240319	111800	109373080	11600	11600	11600	11600	0
593	20240319	111700	109373080	11600	11600	11600	11600	110
594	20240319	111600	108097080	11590	11590	11590	11590	0
595	20240319	111500	108097080	11590	11590	11590	11590	0
596	20240319	111400	108097080	11590	11590	11590	11590	8
597	20240319	111300	108004360	11580	11580	11580	11580	0
598	20240319	111200	108004360	11580	11580	11580	11580	0
599	20240319	111100	108004360	11580	11580	11580	11580	0
600	20240319	111000	108004360	11580	11580	11580	11580	100
601	20240319	110900	106846360	11560	11560	11560	11560	0
602	20240319	110800	106846360	11560	11560	11560	11560	0
603	20240319	110700	106846360	11560	11560	11560	11560	0
604	20240319	110600	106846360	11560	11560	11560	11560	0
605	20240319	110500	106846360	11560	11560	11560	11560	0
606	20240319	110400	106846360	11560	11560	11560	11560	9
607	20240319	110300	106742320	11560	11560	11560	11560	1
608	20240319	110200	106730760	11610	11610	11610	11610	0
609	20240319	110100	106730760	11610	11610	11610	11610	0
610	20240319	110000	106730760	11610	11610	11610	11610	0
611	20240319	105900	106730760	11610	11610	11610	11610	0
612	20240319	105800	106730760	11610	11610	11610	11610	0
613	20240319	105700	106730760	11610	11610	11610	11610	0
614	20240319	105600	106730760	11610	11610	11610	11610	0
615	20240319	105500	106730760	11610	11610	11610	11610	0
616	20240319	105400	106730760	11610	11610	11610	11610	0
617	20240319	105300	106730760	11610	11610	11610	11610	0
618	20240319	105200	106730760	11610	11610	11610	11610	0
619	20240319	105100	106730760	11610	11630	11630	11610	4
620	20240319	105000	106684280	11640	11600	11640	11600	3
621	20240319	104900	106649400	11660	11660	11660	11660	0
622	20240319	104800	106649400	11660	11660	11660	11660	10
623	20240319	104700	106532800	11620	11620	11620	11620	0
624	20240319	104600	106532800	11620	11620	11620	11620	10
625	20240319	104500	106416600	11620	11640	11640	11620	15
626	20240319	104400	106242200	11650	11650	11650	11650	5
627	20240319	104300	106183950	11670	11670	11670	11670	0
628	20240319	104200	106183950	11670	11670	11670	11670	0
629	20240319	104100	106183950	11670	11670	11670	11670	0
630	20240319	104000	106183950	11670	11670	11670	11670	0
631	20240319	103900	106183950	11670	11670	11670	11670	0
632	20240319	103800	106183950	11670	11670	11670	11670	0
633	20240319	103700	106183950	11670	11670	11670	11670	0
634	20240319	103600	106183950	11670	11670	11670	11670	0
635	20240319	103500	106183950	11670	11660	11670	11660	44
636	20240319	103400	105670900	11670	11570	11680	11570	2439
637	20240319	103300	77307320	11580	11570	11580	11570	510
638	20240319	103200	71401750	11560	11560	11560	11560	0
639	20240319	103100	71401750	11560	11560	11560	11560	0
640	20240319	103000	71401750	11560	11560	11560	11560	0
641	20240319	102900	71401750	11560	11560	11560	11560	0
642	20240319	102800	71401750	11560	11560	11560	11560	1
643	20240319	102700	71390190	11570	11540	11570	11540	42
644	20240319	102600	70905060	11500	11530	11530	11500	100
645	20240319	102500	69754910	11580	11570	11580	11570	970
646	20240319	102400	58523760	11580	11580	11580	11580	0
647	20240319	102300	58523760	11580	11580	11580	11580	0
648	20240319	102200	58523760	11580	11580	11580	11580	0
649	20240319	102100	58523760	11580	11580	11580	11580	0
650	20240319	102000	58523760	11580	11580	11580	11580	0
651	20240319	101900	58523760	11580	11580	11580	11580	0
652	20240319	101800	58523760	11580	11580	11580	11580	0
653	20240319	101700	58523760	11580	11580	11580	11580	0
654	20240319	101600	58523760	11580	11580	11580	11580	0
655	20240319	101500	58523760	11580	11580	11580	11580	0
656	20240319	101400	58523760	11580	11580	11580	11580	0
657	20240319	101300	58523760	11580	11580	11580	11580	0
658	20240319	101200	58523760	11580	11580	11580	11580	0
659	20240319	101100	58523760	11580	11580	11580	11580	0
660	20240319	101000	58523760	11580	11580	11580	11580	0
661	20240319	100900	58523760	11580	11580	11580	11580	0
662	20240319	100800	58523760	11580	11580	11580	11580	0
663	20240319	100700	58523760	11580	11580	11580	11580	0
664	20240319	100600	58523760	11580	11580	11580	11580	0
665	20240319	100500	58523760	11580	11580	11580	11580	0
666	20240319	100400	58523760	11580	11580	11580	11580	0
667	20240319	100300	58523760	11580	11580	11580	11580	0
668	20240319	100200	58523760	11580	11580	11580	11580	0
669	20240319	100100	58523760	11580	11580	11580	11580	0
670	20240319	100000	58523760	11580	11580	11580	11580	1
671	20240319	095900	58512180	11540	11580	11580	11540	116
672	20240319	095800	57169100	11580	11590	11600	11580	133
673	20240319	095700	55627690	11600	11600	11600	11600	2
674	20240319	095600	55604490	11590	11520	11590	11520	819
675	20240319	095500	46115090	11520	11520	11520	11520	41
676	20240319	095400	45642770	11470	11550	11550	11460	1303
677	20240319	095300	30673090	11550	11550	11550	11550	0
678	20240319	095200	30673090	11550	11550	11550	11550	0
679	20240319	095100	30673090	11550	11510	11550	11480	1007
680	20240319	095000	19109530	11540	11540	11540	11540	0
681	20240319	094900	19109530	11540	11540	11540	11540	0
682	20240319	094800	19109530	11540	11540	11540	11540	0
683	20240319	094700	19109530	11540	11540	11540	11540	0
684	20240319	094600	19109530	11540	11540	11540	11540	1
685	20240319	094500	19097990	11560	11560	11560	11560	0
686	20240319	094400	19097990	11560	11560	11560	11560	0
687	20240319	094300	19097990	11560	11570	11590	11560	5
688	20240319	094200	19040140	11570	11580	11590	11570	53
689	20240319	094100	18425910	11590	11540	11590	11540	10
690	20240319	094000	18310080	11590	11590	11590	11590	0
691	20240319	093900	18310080	11590	11590	11590	11590	0
692	20240319	093800	18310080	11590	11590	11590	11590	0
693	20240319	093700	18310080	11590	11590	11590	11590	0
694	20240319	093600	18310080	11590	11590	11590	11590	0
695	20240319	093500	18310080	11590	11590	11590	11590	0
696	20240319	093400	18310080	11590	11590	11590	11590	1
697	20240319	093300	18298490	11500	11540	11540	11500	17
698	20240319	093200	18102660	11600	11550	11600	11550	2
699	20240319	093100	18079510	11550	11550	11550	11550	10
700	20240319	093000	17964010	11610	11550	11610	11540	11
701	20240319	092900	17836960	11590	11590	11590	11590	0
702	20240319	092800	17836960	11590	11590	11590	11590	0
703	20240319	092700	17836960	11590	11590	11590	11590	0
704	20240319	092600	17836960	11590	11570	11610	11570	9
705	20240319	092500	17732610	11560	11560	11560	11560	0
706	20240319	092400	17732610	11560	11560	11560	11560	0
707	20240319	092300	17732610	11560	11560	11560	11560	39
708	20240319	092200	17281770	11560	11560	11560	11560	0
709	20240319	092100	17281770	11560	11560	11560	11560	19
710	20240319	092000	17062130	11570	11560	11570	11550	5
711	20240319	091900	17004330	11630	11630	11630	11630	325
712	20240319	091800	13224580	11640	11640	11640	11640	0
713	20240319	091700	13224580	11640	11640	11640	11640	0
714	20240319	091600	13224580	11640	11640	11640	11640	0
715	20240319	091500	13224580	11640	11530	11640	11530	4
716	20240319	091400	13178210	11610	11610	11610	11610	0
717	20240319	091300	13178210	11610	11550	11640	11550	40
718	20240319	091200	12713620	11520	11520	11520	11520	0
719	20240319	091100	12713620	11520	11520	11520	11520	19
720	20240319	091000	12494740	11520	11520	11520	11520	0
721	20240319	090900	12494740	11520	11520	11520	11520	0
722	20240319	090800	12494740	11520	11520	11520	11520	0
723	20240319	090700	12494740	11520	11520	11520	11520	0
724	20240319	090600	12494740	11520	11520	11520	11520	0
725	20240319	090500	12494740	11520	11520	11520	11520	0
726	20240319	090400	12494740	11520	11470	11520	11470	12
727	20240319	090300	12356550	11470	11470	11470	11470	103
728	20240319	090200	11175140	11470	11470	11470	11470	0
729	20240319	090100	11175140	11470	11470	11470	11470	2
730	20240319	090000	11152200	11520	11450	11520	11400	974