KissMeData/393210/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	212000	419884670	5030	5030	5030	5030	615
3	20240322	211900	419884670	5030	5030	5030	5030	0
4	20240322	211800	419884670	5030	5030	5030	5030	0
5	20240322	211700	419884670	5030	5030	5030	5030	0
6	20240322	211600	419884670	5030	5030	5030	5030	0
7	20240322	211500	419884670	5030	5030	5030	5030	0
8	20240322	211400	419884670	5030	5030	5030	5030	0
9	20240322	211300	419884670	5030	5030	5030	5030	0
10	20240322	211200	419884670	5030	5030	5030	5030	0
11	20240322	211100	419884670	5030	5030	5030	5030	0
12	20240322	211000	419884670	5030	5030	5030	5030	0
13	20240322	210900	419884670	5030	5030	5030	5030	0
14	20240322	210800	419884670	5030	5030	5030	5030	0
15	20240322	210700	419884670	5030	5030	5030	5030	0
16	20240322	210600	419884670	5030	5030	5030	5030	0
17	20240322	210500	419884670	5030	5030	5030	5030	0
18	20240322	210400	419884670	5030	5030	5030	5030	0
19	20240322	210300	419884670	5030	5030	5030	5030	0
20	20240322	210200	419884670	5030	5030	5030	5030	0
21	20240322	210100	419884670	5030	5030	5030	5030	0
22	20240322	210000	419884670	5030	5030	5030	5030	0
23	20240322	205900	419884670	5030	5030	5030	5030	0
24	20240322	205800	419884670	5030	5030	5030	5030	0
25	20240322	205700	419884670	5030	5030	5030	5030	0
26	20240322	205600	419884670	5030	5030	5030	5030	0
27	20240322	205500	419884670	5030	5030	5030	5030	0
28	20240322	205400	419884670	5030	5030	5030	5030	0
29	20240322	205300	419884670	5030	5030	5030	5030	0
30	20240322	205200	419884670	5030	5030	5030	5030	0
31	20240322	205100	419884670	5030	5030	5030	5030	0
32	20240322	205000	419884670	5030	5030	5030	5030	615
33	20240322	204900	419884670	5030	5030	5030	5030	0
34	20240322	204800	419884670	5030	5030	5030	5030	0
35	20240322	204700	419884670	5030	5030	5030	5030	0
36	20240322	204600	419884670	5030	5030	5030	5030	0
37	20240322	204500	419884670	5030	5030	5030	5030	0
38	20240322	204400	419884670	5030	5030	5030	5030	0
39	20240322	204300	419884670	5030	5030	5030	5030	0
40	20240322	204200	419884670	5030	5030	5030	5030	0
41	20240322	204100	419884670	5030	5030	5030	5030	0
42	20240322	204000	419884670	5030	5030	5030	5030	0
43	20240322	203900	419884670	5030	5030	5030	5030	0
44	20240322	203800	419884670	5030	5030	5030	5030	0
45	20240322	203700	419884670	5030	5030	5030	5030	0
46	20240322	203600	419884670	5030	5030	5030	5030	0
47	20240322	203500	419884670	5030	5030	5030	5030	0
48	20240322	203400	419884670	5030	5030	5030	5030	0
49	20240322	203300	419884670	5030	5030	5030	5030	0
50	20240322	203200	419884670	5030	5030	5030	5030	0
51	20240322	203100	419884670	5030	5030	5030	5030	0
52	20240322	203000	419884670	5030	5030	5030	5030	0
53	20240322	202900	419884670	5030	5030	5030	5030	0
54	20240322	202800	419884670	5030	5030	5030	5030	0
55	20240322	202700	419884670	5030	5030	5030	5030	0
56	20240322	202600	419884670	5030	5030	5030	5030	0
57	20240322	202500	419884670	5030	5030	5030	5030	0
58	20240322	202400	419884670	5030	5030	5030	5030	0
59	20240322	202300	419884670	5030	5030	5030	5030	0
60	20240322	202200	419884670	5030	5030	5030	5030	0
61	20240322	202100	419884670	5030	5030	5030	5030	0
62	20240322	202000	419884670	5030	5030	5030	5030	615
63	20240322	201900	419884670	5030	5030	5030	5030	0
64	20240322	201800	419884670	5030	5030	5030	5030	0
65	20240322	201700	419884670	5030	5030	5030	5030	0
66	20240322	201600	419884670	5030	5030	5030	5030	0
67	20240322	201500	419884670	5030	5030	5030	5030	0
68	20240322	201400	419884670	5030	5030	5030	5030	0
69	20240322	201300	419884670	5030	5030	5030	5030	0
70	20240322	201200	419884670	5030	5030	5030	5030	0
71	20240322	201100	419884670	5030	5030	5030	5030	0
72	20240322	201000	419884670	5030	5030	5030	5030	0
73	20240322	200900	419884670	5030	5030	5030	5030	0
74	20240322	200800	419884670	5030	5030	5030	5030	0
75	20240322	200700	419884670	5030	5030	5030	5030	0
76	20240322	200600	419884670	5030	5030	5030	5030	0
77	20240322	200500	419884670	5030	5030	5030	5030	0
78	20240322	200400	419884670	5030	5030	5030	5030	0
79	20240322	200300	419884670	5030	5030	5030	5030	0
80	20240322	200200	419884670	5030	5030	5030	5030	0
81	20240322	200100	419884670	5030	5030	5030	5030	0
82	20240322	200000	419884670	5030	5030	5030	5030	0
83	20240322	195900	419884670	5030	5030	5030	5030	0
84	20240322	195800	419884670	5030	5030	5030	5030	0
85	20240322	195700	419884670	5030	5030	5030	5030	0
86	20240322	195600	419884670	5030	5030	5030	5030	0
87	20240322	195500	419884670	5030	5030	5030	5030	0
88	20240322	195400	419884670	5030	5030	5030	5030	0
89	20240322	195300	419884670	5030	5030	5030	5030	0
90	20240322	195200	419884670	5030	5030	5030	5030	0
91	20240322	195100	419884670	5030	5030	5030	5030	0
92	20240322	195000	419884670	5030	5030	5030	5030	615
93	20240322	194900	419884670	5030	5030	5030	5030	0
94	20240322	194800	419884670	5030	5030	5030	5030	0
95	20240322	194700	419884670	5030	5030	5030	5030	0
96	20240322	194600	419884670	5030	5030	5030	5030	0
97	20240322	194500	419884670	5030	5030	5030	5030	0
98	20240322	194400	419884670	5030	5030	5030	5030	0
99	20240322	194300	419884670	5030	5030	5030	5030	0
100	20240322	194200	419884670	5030	5030	5030	5030	0
101	20240322	194100	419884670	5030	5030	5030	5030	0
102	20240322	194000	419884670	5030	5030	5030	5030	0
103	20240322	193900	419884670	5030	5030	5030	5030	0
104	20240322	193800	419884670	5030	5030	5030	5030	0
105	20240322	193700	419884670	5030	5030	5030	5030	0
106	20240322	193600	419884670	5030	5030	5030	5030	0
107	20240322	193500	419884670	5030	5030	5030	5030	0
108	20240322	193400	419884670	5030	5030	5030	5030	0
109	20240322	193300	419884670	5030	5030	5030	5030	0
110	20240322	193200	419884670	5030	5030	5030	5030	0
111	20240322	193100	419884670	5030	5030	5030	5030	0
112	20240322	193000	419884670	5030	5030	5030	5030	0
113	20240322	192900	419884670	5030	5030	5030	5030	0
114	20240322	192800	419884670	5030	5030	5030	5030	0
115	20240322	192700	419884670	5030	5030	5030	5030	0
116	20240322	192600	419884670	5030	5030	5030	5030	0
117	20240322	192500	419884670	5030	5030	5030	5030	0
118	20240322	192400	419884670	5030	5030	5030	5030	0
119	20240322	192300	419884670	5030	5030	5030	5030	0
120	20240322	192200	419884670	5030	5030	5030	5030	0
121	20240322	192100	419884670	5030	5030	5030	5030	0
122	20240322	192000	419884670	5030	5030	5030	5030	615
123	20240322	191900	419884670	5030	5030	5030	5030	0
124	20240322	191800	419884670	5030	5030	5030	5030	0
125	20240322	191700	419884670	5030	5030	5030	5030	0
126	20240322	191600	419884670	5030	5030	5030	5030	0
127	20240322	191500	419884670	5030	5030	5030	5030	0
128	20240322	191400	419884670	5030	5030	5030	5030	0
129	20240322	191300	419884670	5030	5030	5030	5030	0
130	20240322	191200	419884670	5030	5030	5030	5030	0
131	20240322	191100	419884670	5030	5030	5030	5030	0
132	20240322	191000	419884670	5030	5030	5030	5030	0
133	20240322	190900	419884670	5030	5030	5030	5030	0
134	20240322	190800	419884670	5030	5030	5030	5030	0
135	20240322	190700	419884670	5030	5030	5030	5030	0
136	20240322	190600	419884670	5030	5030	5030	5030	0
137	20240322	190500	419884670	5030	5030	5030	5030	0
138	20240322	190400	419884670	5030	5030	5030	5030	0
139	20240322	190300	419884670	5030	5030	5030	5030	0
140	20240322	190200	419884670	5030	5030	5030	5030	0
141	20240322	190100	419884670	5030	5030	5030	5030	0
142	20240322	190000	419884670	5030	5030	5030	5030	0
143	20240322	185900	419884670	5030	5030	5030	5030	0
144	20240322	185800	419884670	5030	5030	5030	5030	0
145	20240322	185700	419884670	5030	5030	5030	5030	0
146	20240322	185600	419884670	5030	5030	5030	5030	0
147	20240322	185500	419884670	5030	5030	5030	5030	0
148	20240322	185400	419884670	5030	5030	5030	5030	0
149	20240322	185300	419884670	5030	5030	5030	5030	0
150	20240322	185200	419884670	5030	5030	5030	5030	0
151	20240322	185100	419884670	5030	5030	5030	5030	0
152	20240322	185000	419884670	5030	5030	5030	5030	615
153	20240322	184900	419884670	5030	5030	5030	5030	0
154	20240322	184800	419884670	5030	5030	5030	5030	0
155	20240322	184700	419884670	5030	5030	5030	5030	0
156	20240322	184600	419884670	5030	5030	5030	5030	0
157	20240322	184500	419884670	5030	5030	5030	5030	0
158	20240322	184400	419884670	5030	5030	5030	5030	0
159	20240322	184300	419884670	5030	5030	5030	5030	0
160	20240322	184200	419884670	5030	5030	5030	5030	0
161	20240322	184100	419884670	5030	5030	5030	5030	0
162	20240322	184000	419884670	5030	5030	5030	5030	0
163	20240322	183900	419884670	5030	5030	5030	5030	0
164	20240322	183800	419884670	5030	5030	5030	5030	0
165	20240322	183700	419884670	5030	5030	5030	5030	0
166	20240322	183600	419884670	5030	5030	5030	5030	0
167	20240322	183500	419884670	5030	5030	5030	5030	0
168	20240322	183400	419884670	5030	5030	5030	5030	0
169	20240322	183300	419884670	5030	5030	5030	5030	0
170	20240322	183200	419884670	5030	5030	5030	5030	0
171	20240322	183100	419884670	5030	5030	5030	5030	0
172	20240322	183000	419884670	5030	5030	5030	5030	0
173	20240322	182900	419884670	5030	5030	5030	5030	0
174	20240322	182800	419884670	5030	5030	5030	5030	0
175	20240322	182700	419884670	5030	5030	5030	5030	0
176	20240322	182600	419884670	5030	5030	5030	5030	0
177	20240322	182500	419884670	5030	5030	5030	5030	0
178	20240322	182400	419884670	5030	5030	5030	5030	0
179	20240322	182300	419884670	5030	5030	5030	5030	0
180	20240322	182200	419884670	5030	5030	5030	5030	0
181	20240322	182100	419884670	5030	5030	5030	5030	0
182	20240322	182000	419884670	5030	5030	5030	5030	615
183	20240322	181900	419884670	5030	5030	5030	5030	0
184	20240322	181800	419884670	5030	5030	5030	5030	0
185	20240322	181700	419884670	5030	5030	5030	5030	0
186	20240322	181600	419884670	5030	5030	5030	5030	0
187	20240322	181500	419884670	5030	5030	5030	5030	0
188	20240322	181400	419884670	5030	5030	5030	5030	0
189	20240322	181300	419884670	5030	5030	5030	5030	0
190	20240322	181200	419884670	5030	5030	5030	5030	0
191	20240322	181100	419884670	5030	5030	5030	5030	0
192	20240322	181000	419884670	5030	5030	5030	5030	0
193	20240322	180900	419884670	5030	5030	5030	5030	0
194	20240322	180800	419884670	5030	5030	5030	5030	0
195	20240322	180700	419884670	5030	5030	5030	5030	0
196	20240322	180600	419884670	5030	5030	5030	5030	0
197	20240322	180500	419884670	5030	5030	5030	5030	0
198	20240322	180400	419884670	5030	5030	5030	5030	0
199	20240322	180300	419884670	5030	5030	5030	5030	0
200	20240322	180200	419884670	5030	5030	5030	5030	0
201	20240322	180100	419884670	5030	5030	5030	5030	0
202	20240322	180000	419884670	5030	5030	5030	5030	0
203	20240322	175900	419884670	5030	5030	5030	5030	0
204	20240322	175800	419884670	5030	5030	5030	5030	0
205	20240322	175700	419884670	5030	5030	5030	5030	0
206	20240322	175600	419884670	5030	5030	5030	5030	0
207	20240322	175500	419884670	5030	5030	5030	5030	0
208	20240322	175400	419884670	5030	5030	5030	5030	0
209	20240322	175300	419884670	5030	5030	5030	5030	0
210	20240322	175200	419884670	5030	5030	5030	5030	0
211	20240322	175100	419884670	5030	5030	5030	5030	0
212	20240322	175000	419884670	5030	5030	5030	5030	615
213	20240322	174900	419884670	5030	5030	5030	5030	0
214	20240322	174800	419884670	5030	5030	5030	5030	0
215	20240322	174700	419884670	5030	5030	5030	5030	0
216	20240322	174600	419884670	5030	5030	5030	5030	0
217	20240322	174500	419884670	5030	5030	5030	5030	0
218	20240322	174400	419884670	5030	5030	5030	5030	0
219	20240322	174300	419884670	5030	5030	5030	5030	0
220	20240322	174200	419884670	5030	5030	5030	5030	0
221	20240322	174100	419884670	5030	5030	5030	5030	0
222	20240322	174000	419884670	5030	5030	5030	5030	0
223	20240322	173900	419884670	5030	5030	5030	5030	0
224	20240322	173800	419884670	5030	5030	5030	5030	0
225	20240322	173700	419884670	5030	5030	5030	5030	0
226	20240322	173600	419884670	5030	5030	5030	5030	0
227	20240322	173500	419884670	5030	5030	5030	5030	0
228	20240322	173400	419884670	5030	5030	5030	5030	0
229	20240322	173300	419884670	5030	5030	5030	5030	0
230	20240322	173200	419884670	5030	5030	5030	5030	0
231	20240322	173100	419884670	5030	5030	5030	5030	0
232	20240322	173000	419884670	5030	5030	5030	5030	0
233	20240322	172900	419884670	5030	5030	5030	5030	0
234	20240322	172800	419884670	5030	5030	5030	5030	0
235	20240322	172700	419884670	5030	5030	5030	5030	0
236	20240322	172600	419884670	5030	5030	5030	5030	0
237	20240322	172500	419884670	5030	5030	5030	5030	0
238	20240322	172400	419884670	5030	5030	5030	5030	0
239	20240322	172300	419884670	5030	5030	5030	5030	0
240	20240322	172200	419884670	5030	5030	5030	5030	0
241	20240322	172100	419884670	5030	5030	5030	5030	0
242	20240322	172000	419884670	5030	5030	5030	5030	615
243	20240322	171900	419884670	5030	5030	5030	5030	0
244	20240322	171800	419884670	5030	5030	5030	5030	0
245	20240322	171700	419884670	5030	5030	5030	5030	0
246	20240322	171600	419884670	5030	5030	5030	5030	0
247	20240322	171500	419884670	5030	5030	5030	5030	0
248	20240322	171400	419884670	5030	5030	5030	5030	0
249	20240322	171300	419884670	5030	5030	5030	5030	0
250	20240322	171200	419884670	5030	5030	5030	5030	0
251	20240322	171100	419884670	5030	5030	5030	5030	0
252	20240322	171000	419884670	5030	5030	5030	5030	0
253	20240322	170900	419884670	5030	5030	5030	5030	0
254	20240322	170800	419884670	5030	5030	5030	5030	0
255	20240322	170700	419884670	5030	5030	5030	5030	0
256	20240322	170600	419884670	5030	5030	5030	5030	0
257	20240322	170500	419884670	5030	5030	5030	5030	0
258	20240322	170400	419884670	5030	5030	5030	5030	0
259	20240322	170300	419884670	5030	5030	5030	5030	0
260	20240322	170200	419884670	5030	5030	5030	5030	0
261	20240322	170100	419884670	5030	5030	5030	5030	0
262	20240322	170000	419884670	5030	5030	5030	5030	0
263	20240322	165900	419884670	5030	5030	5030	5030	0
264	20240322	165800	419884670	5030	5030	5030	5030	0
265	20240322	165700	419884670	5030	5030	5030	5030	0
266	20240322	165600	419884670	5030	5030	5030	5030	0
267	20240322	165500	419884670	5030	5030	5030	5030	0
268	20240322	165400	419884670	5030	5030	5030	5030	0
269	20240322	165300	419884670	5030	5030	5030	5030	0
270	20240322	165200	419884670	5030	5030	5030	5030	0
271	20240322	165100	419884670	5030	5030	5030	5030	0
272	20240322	165000	419884670	5030	5030	5030	5030	615
273	20240322	164900	419884670	5030	5030	5030	5030	0
274	20240322	164800	419884670	5030	5030	5030	5030	0
275	20240322	164700	419884670	5030	5030	5030	5030	0
276	20240322	164600	419884670	5030	5030	5030	5030	0
277	20240322	164500	419884670	5030	5030	5030	5030	0
278	20240322	164400	419884670	5030	5030	5030	5030	0
279	20240322	164300	419884670	5030	5030	5030	5030	0
280	20240322	164200	419884670	5030	5030	5030	5030	0
281	20240322	164100	419884670	5030	5030	5030	5030	0
282	20240322	164000	419884670	5030	5030	5030	5030	0
283	20240322	163900	419884670	5030	5030	5030	5030	0
284	20240322	163800	419884670	5030	5030	5030	5030	0
285	20240322	163700	419884670	5030	5030	5030	5030	0
286	20240322	163600	419884670	5030	5030	5030	5030	0
287	20240322	163500	419884670	5030	5030	5030	5030	0
288	20240322	163400	419884670	5030	5030	5030	5030	0
289	20240322	163300	419884670	5030	5030	5030	5030	0
290	20240322	163200	419884670	5030	5030	5030	5030	0
291	20240322	163100	419884670	5030	5030	5030	5030	0
292	20240322	163000	419884670	5030	5030	5030	5030	0
293	20240322	162900	419884670	5030	5030	5030	5030	0
294	20240322	162800	419884670	5030	5030	5030	5030	0
295	20240322	162700	419884670	5030	5030	5030	5030	0
296	20240322	162600	419884670	5030	5030	5030	5030	0
297	20240322	162500	419884670	5030	5030	5030	5030	0
298	20240322	162400	419884670	5030	5030	5030	5030	0
299	20240322	162300	419884670	5030	5030	5030	5030	0
300	20240322	162200	419884670	5030	5030	5030	5030	0
301	20240322	162100	419884670	5030	5030	5030	5030	0
302	20240322	162000	419884670	5030	5030	5030	5030	615
303	20240322	161900	419884670	5030	5030	5030	5030	0
304	20240322	161800	419884670	5030	5030	5030	5030	0
305	20240322	161700	419884670	5030	5030	5030	5030	0
306	20240322	161600	419884670	5030	5030	5030	5030	0
307	20240322	161500	419884670	5030	5030	5030	5030	0
308	20240322	161400	419884670	5030	5030	5030	5030	0
309	20240322	161300	419884670	5030	5030	5030	5030	0
310	20240322	161200	419884670	5030	5030	5030	5030	0
311	20240322	161100	419884670	5030	5030	5030	5030	0
312	20240322	161000	419884670	5030	5030	5030	5030	0
313	20240322	160900	419884670	5030	5030	5030	5030	0
314	20240322	160800	419884670	5030	5030	5030	5030	0
315	20240322	160700	419884670	5030	5030	5030	5030	0
316	20240322	160600	419884670	5030	5030	5030	5030	0
317	20240322	160500	419884670	5030	5030	5030	5030	0
318	20240322	160400	419884670	5030	5030	5030	5030	0
319	20240322	160300	419884670	5030	5030	5030	5030	0
320	20240322	160200	419884670	5030	5030	5030	5030	0
321	20240322	160100	419884670	5030	5030	5030	5030	0
322	20240322	160000	419884670	5030	5030	5030	5030	0
323	20240322	155900	419884670	5030	5030	5030	5030	0
324	20240322	155800	419884670	5030	5030	5030	5030	0
325	20240322	155700	419884670	5030	5030	5030	5030	0
326	20240322	155600	419884670	5030	5030	5030	5030	0
327	20240322	155500	419884670	5030	5030	5030	5030	0
328	20240322	155400	419884670	5030	5030	5030	5030	0
329	20240322	155300	419884670	5030	5030	5030	5030	0
330	20240322	155200	419884670	5030	5030	5030	5030	0
331	20240322	155100	419884670	5030	5030	5030	5030	0
332	20240322	155000	419884670	5030	5030	5030	5030	615
333	20240322	154900	419884670	5030	5030	5030	5030	0
334	20240322	154800	419884670	5030	5030	5030	5030	0
335	20240322	154700	419884670	5030	5030	5030	5030	0
336	20240322	154600	419884670	5030	5030	5030	5030	0
337	20240322	154500	419884670	5030	5030	5030	5030	0
338	20240322	154400	419884670	5030	5030	5030	5030	0
339	20240322	154300	419884670	5030	5030	5030	5030	0
340	20240322	154200	419884670	5030	5030	5030	5030	0
341	20240322	154100	419884670	5030	5030	5030	5030	0
342	20240322	154000	419884670	5030	5030	5030	5030	0
343	20240322	153900	419884670	5030	5030	5030	5030	0
344	20240322	153800	419884670	5030	5030	5030	5030	0
345	20240322	153700	419884670	5030	5030	5030	5030	0
346	20240322	153600	419884670	5030	5030	5030	5030	0
347	20240322	153500	419884670	5030	5030	5030	5030	0
348	20240322	153400	419884670	5030	5030	5030	5030	0
349	20240322	153300	419884670	5030	5030	5030	5030	0
350	20240322	153200	419884670	5030	5030	5030	5030	0
351	20240322	153100	419884670	5030	5030	5030	5030	0
352	20240322	153000	419884670	5030	5030	5030	5030	615
353	20240322	152900	416791220	5040	5040	5040	5040	0
354	20240322	152800	416791220	5040	5040	5040	5040	0
355	20240322	152700	416791220	5040	5040	5040	5040	0
356	20240322	152600	416791220	5040	5040	5040	5040	0
357	20240322	152500	416791220	5040	5040	5040	5040	0
358	20240322	152400	416791220	5040	5040	5040	5040	0
359	20240322	152300	416791220	5040	5040	5040	5040	0
360	20240322	152200	416791220	5040	5040	5040	5040	0
361	20240322	152100	416791220	5040	5040	5040	5040	0
362	20240322	152000	416791220	5040	5040	5040	5040	0
363	20240322	151900	416791220	5040	5040	5040	5030	582
364	20240322	151800	413863160	5040	5040	5040	5030	25
365	20240322	151700	413737300	5040	5030	5040	5030	53
366	20240322	151600	413470700	5040	5040	5040	5030	208
367	20240322	151500	412422450	5040	5040	5040	5030	29
368	20240322	151400	412276490	5040	5040	5040	5030	71
369	20240322	151300	411919330	5040	5040	5040	5030	79
370	20240322	151200	411521850	5040	5030	5040	5030	119
371	20240322	151100	410922770	5040	5030	5040	5030	1057
372	20240322	151000	405596060	5040	5030	5040	5030	189
373	20240322	150900	404645370	5040	5030	5040	5030	313
374	20240322	150800	403070970	5030	5030	5030	5030	2
375	20240322	150700	403060910	5030	5030	5030	5030	11
376	20240322	150600	403005580	5030	5030	5030	5020	29
377	20240322	150500	402859980	5030	5030	5030	5030	1
378	20240322	150400	402854950	5020	5020	5030	5020	57
379	20240322	150300	402568800	5030	5030	5030	5030	0
380	20240322	150200	402568800	5030	5030	5030	5030	100
381	20240322	150100	402065800	5040	5040	5040	5040	0
382	20240322	150000	402065800	5040	5040	5040	5040	6
383	20240322	145900	402035560	5040	5040	5040	5040	99
384	20240322	145800	401536600	5040	5030	5040	5020	101
385	20240322	145700	401029550	5040	5030	5040	5020	11
386	20240322	145600	400974300	5040	5030	5040	5030	201
387	20240322	145500	399963260	5040	5030	5040	5030	8
388	20240322	145400	399922960	5040	5040	5040	5040	0
389	20240322	145300	399922960	5040	5040	5040	5040	2
390	20240322	145200	399912880	5040	5040	5040	5040	0
391	20240322	145100	399912880	5040	5040	5040	5040	100
392	20240322	145000	399408880	5040	5040	5040	5040	100
393	20240322	144900	398904880	5040	5040	5040	5040	0
394	20240322	144800	398904880	5040	5040	5040	5040	20
395	20240322	144700	398804080	5040	5020	5040	5020	3346
396	20240322	144600	382007140	5060	5030	5060	5030	1417
397	20240322	144500	374879600	5060	5040	5060	5040	101
398	20240322	144400	374370540	5060	5050	5060	5050	78
399	20240322	144300	373976630	5060	5060	5060	5060	0
400	20240322	144200	373976630	5060	5060	5060	5060	0
401	20240322	144100	373976630	5060	5060	5060	5060	0
402	20240322	144000	373976630	5060	5060	5060	5060	0
403	20240322	143900	373976630	5060	5060	5060	5060	0
404	20240322	143800	373976630	5060	5060	5060	5060	1
405	20240322	143700	373971570	5060	5050	5060	5050	24
406	20240322	143600	373850360	5060	5060	5060	5060	0
407	20240322	143500	373850360	5060	5060	5060	5060	0
408	20240322	143400	373850360	5060	5060	5060	5060	30
409	20240322	143300	373698560	5060	5060	5060	5060	1
410	20240322	143200	373693500	5060	5060	5060	5060	0
411	20240322	143100	373693500	5060	5060	5060	5060	0
412	20240322	143000	373693500	5060	5050	5060	5050	1502
413	20240322	142900	366097380	5060	5060	5060	5060	0
414	20240322	142800	366097380	5060	5030	5060	5030	939
415	20240322	142700	361374180	5060	5040	5060	5030	199
416	20240322	142600	360372030	5060	5060	5060	5060	0
417	20240322	142500	360372030	5060	5060	5060	5060	0
418	20240322	142400	360372030	5060	5060	5060	5060	0
419	20240322	142300	360372030	5060	5060	5060	5060	0
420	20240322	142200	360372030	5060	5060	5060	5060	0
421	20240322	142100	360372030	5060	5060	5060	5060	0
422	20240322	142000	360372030	5060	5060	5060	5060	0
423	20240322	141900	360372030	5060	5050	5060	5040	41
424	20240322	141800	360165360	5060	5060	5060	5060	0
425	20240322	141700	360165360	5060	5060	5060	5050	26
426	20240322	141600	360033840	5060	5060	5060	5050	14
427	20240322	141500	359963030	5060	5060	5060	5060	0
428	20240322	141400	359963030	5060	5060	5060	5060	0
429	20240322	141300	359963030	5060	5040	5060	5040	3
430	20240322	141200	359947890	5070	5070	5070	5070	0
431	20240322	141100	359947890	5070	5050	5070	5050	49
432	20240322	141000	359699970	5050	5050	5050	5050	16
433	20240322	140900	359619170	5070	5060	5070	5060	26
434	20240322	140800	359487570	5070	5060	5070	5060	51
435	20240322	140700	359229500	5070	5070	5070	5070	0
436	20240322	140600	359229500	5070	5070	5070	5070	0
437	20240322	140500	359229500	5070	5060	5070	5060	12
438	20240322	140400	359168770	5060	5060	5060	5060	990
439	20240322	140300	354159370	5060	5060	5060	5060	0
440	20240322	140200	354159370	5060	5060	5060	5060	0
441	20240322	140100	354159370	5060	5060	5060	5060	0
442	20240322	140000	354159370	5060	5060	5060	5060	0
443	20240322	135900	354159370	5060	5060	5060	5060	0
444	20240322	135800	354159370	5060	5060	5060	5060	0
445	20240322	135700	354159370	5060	5060	5060	5060	0
446	20240322	135600	354159370	5060	5060	5060	5060	0
447	20240322	135500	354159370	5060	5060	5060	5060	0
448	20240322	135400	354159370	5060	5060	5060	5060	0
449	20240322	135300	354159370	5060	5050	5060	5050	2
450	20240322	135200	354149260	5060	5060	5060	5060	0
451	20240322	135100	354149260	5060	5060	5060	5060	0
452	20240322	135000	354149260	5060	5040	5060	5040	2
453	20240322	134900	354139160	5060	5060	5060	5060	0
454	20240322	134800	354139160	5060	5060	5060	5060	0
455	20240322	134700	354139160	5060	5030	5060	5030	224
456	20240322	134600	353012410	5040	5040	5040	5040	100
457	20240322	134500	352508410	5040	5040	5040	5040	0
458	20240322	134400	352508410	5040	5040	5040	5040	30
459	20240322	134300	352357210	5040	5040	5040	5040	36
460	20240322	134200	352175770	5040	5040	5040	5040	2
461	20240322	134100	352165690	5060	5040	5060	5030	901
462	20240322	134000	347633590	5070	5070	5070	5070	0
463	20240322	133900	347633590	5070	5070	5070	5070	0
464	20240322	133800	347633590	5070	5070	5070	5070	0
465	20240322	133700	347633590	5070	5070	5070	5070	0
466	20240322	133600	347633590	5070	5070	5070	5070	98
467	20240322	133500	347136730	5070	5070	5070	5070	0
468	20240322	133400	347136730	5070	5040	5070	5040	2549
469	20240322	133300	334289740	5050	5050	5060	5040	234
470	20240322	133200	333108810	5060	5060	5060	5060	0
471	20240322	133100	333108810	5060	5060	5060	5060	0
472	20240322	133000	333108810	5060	5060	5060	5060	0
473	20240322	132900	333108810	5060	5060	5060	5060	0
474	20240322	132800	333108810	5060	5060	5060	5060	1
475	20240322	132700	333103750	5070	5070	5070	5070	0
476	20240322	132600	333103750	5070	5060	5070	5060	6
477	20240322	132500	333073380	5070	5070	5070	5070	0
478	20240322	132400	333073380	5070	5070	5070	5070	0
479	20240322	132300	333073380	5070	5070	5070	5070	0
480	20240322	132200	333073380	5070	5070	5070	5050	302
481	20240322	132100	331547220	5070	5070	5070	5070	0
482	20240322	132000	331547220	5070	5070	5070	5070	1
483	20240322	131900	331542150	5070	5070	5070	5070	0
484	20240322	131800	331542150	5070	5070	5070	5070	0
485	20240322	131700	331542150	5070	5070	5070	5070	0
486	20240322	131600	331542150	5070	5070	5070	5070	0
487	20240322	131500	331542150	5070	5070	5070	5070	0
488	20240322	131400	331542150	5070	5060	5070	5050	51
489	20240322	131300	331284530	5070	5060	5070	5060	2
490	20240322	131200	331274400	5070	5070	5070	5070	5
491	20240322	131100	331249050	5080	5080	5080	5080	0
492	20240322	131000	331249050	5080	5070	5080	5070	2
493	20240322	130900	331238900	5080	5080	5080	5080	0
494	20240322	130800	331238900	5080	5080	5080	5080	0
495	20240322	130700	331238900	5080	5080	5080	5080	50
496	20240322	130600	330984900	5080	5080	5080	5080	0
497	20240322	130500	330984900	5080	5080	5080	5080	100
498	20240322	130400	330476900	5080	5080	5080	5080	0
499	20240322	130300	330476900	5080	5070	5080	5070	2
500	20240322	130200	330466750	5080	5050	5080	5050	403
501	20240322	130100	328431550	5080	5080	5080	5070	152
502	20240322	130000	327659400	5080	5080	5080	5080	0
503	20240322	125900	327659400	5080	5080	5080	5080	0
504	20240322	125800	327659400	5080	5080	5080	5080	0
505	20240322	125700	327659400	5080	5050	5080	5050	356
506	20240322	125600	325861570	5080	5070	5080	5070	2
507	20240322	125500	325851420	5080	5080	5080	5080	0
508	20240322	125400	325851420	5080	5080	5080	5080	0
509	20240322	125300	325851420	5080	5080	5080	5080	0
510	20240322	125200	325851420	5080	5080	5080	5080	0
511	20240322	125100	325851420	5080	5070	5080	5070	2
512	20240322	125000	325841270	5080	5080	5080	5080	0
513	20240322	124900	325841270	5080	5080	5080	5080	0
514	20240322	124800	325841270	5080	5080	5080	5080	0
515	20240322	124700	325841270	5080	5080	5080	5080	0
516	20240322	124600	325841270	5080	5070	5080	5040	3539
517	20240322	124500	307966780	5080	5080	5080	5080	0
518	20240322	124400	307966780	5080	5080	5080	5080	0
519	20240322	124300	307966780	5080	5070	5080	5070	131
520	20240322	124200	307302600	5080	5080	5080	5080	19
521	20240322	124100	307206080	5080	5070	5080	5070	158
522	20240322	124000	306405010	5080	5080	5080	5080	0
523	20240322	123900	306405010	5080	5070	5080	5070	2
524	20240322	123800	306394860	5080	5070	5080	5070	31
525	20240322	123700	306237680	5080	5080	5080	5080	0
526	20240322	123600	306237680	5080	5080	5080	5080	0
527	20240322	123500	306237680	5080	5080	5080	5080	0
528	20240322	123400	306237680	5080	5080	5080	5080	392
529	20240322	123300	304246320	5070	5070	5070	5070	197
530	20240322	123200	303247530	5080	5070	5080	5070	204
531	20240322	123100	302213240	5080	5080	5080	5080	0
532	20240322	123000	302213240	5080	5080	5080	5080	0
533	20240322	122900	302213240	5080	5080	5080	5080	0
534	20240322	122800	302213240	5080	5070	5080	5070	6
535	20240322	122700	302182800	5080	5080	5080	5080	0
536	20240322	122600	302182800	5080	5080	5080	5080	0
537	20240322	122500	302182800	5080	5080	5080	5080	0
538	20240322	122400	302182800	5080	5080	5080	5080	0
539	20240322	122300	302182800	5080	5070	5080	5070	5
540	20240322	122200	302157440	5080	5080	5080	5080	0
541	20240322	122100	302157440	5080	5080	5080	5080	0
542	20240322	122000	302157440	5080	5080	5080	5080	0
543	20240322	121900	302157440	5080	5080	5080	5080	0
544	20240322	121800	302157440	5080	5080	5080	5080	100
545	20240322	121700	301649440	5080	5080	5080	5080	0
546	20240322	121600	301649440	5080	5070	5080	5050	151
547	20240322	121500	300886640	5080	5080	5080	5080	0
548	20240322	121400	300886640	5080	5080	5080	5080	0
549	20240322	121300	300886640	5080	5080	5080	5080	5
550	20240322	121200	300861240	5090	5090	5090	5090	0
551	20240322	121100	300861240	5090	5090	5090	5090	0
552	20240322	121000	300861240	5090	5090	5090	5090	0
553	20240322	120900	300861240	5090	5080	5090	5080	224
554	20240322	120800	299723310	5090	5080	5090	5080	401
555	20240322	120700	297686220	5090	5090	5090	5090	0
556	20240322	120600	297686220	5090	5090	5090	5090	0
557	20240322	120500	297686220	5090	5080	5090	5080	381
558	20240322	120400	295750720	5080	5050	5080	5040	508
559	20240322	120300	293187950	5090	5090	5090	5090	0
560	20240322	120200	293187950	5090	5090	5090	5090	1
561	20240322	120100	293182860	5050	5050	5090	5050	6
562	20240322	120000	293152490	5090	5090	5090	5090	0
563	20240322	115900	293152490	5090	5090	5090	5090	1
564	20240322	115800	293147400	5090	5080	5090	5080	102
565	20240322	115700	292629230	5090	5080	5090	5080	53
566	20240322	115600	292359660	5090	5090	5090	5090	0
567	20240322	115500	292359660	5090	5090	5090	5090	0
568	20240322	115400	292359660	5090	5090	5090	5090	1
569	20240322	115300	292354570	5080	5080	5080	5080	1
570	20240322	115200	292349490	5090	5090	5090	5090	0
571	20240322	115100	292349490	5090	5090	5090	5090	0
572	20240322	115000	292349490	5090	5090	5090	5090	4
573	20240322	114900	292329130	5090	5090	5090	5090	0
574	20240322	114800	292329130	5090	5090	5090	5090	0
575	20240322	114700	292329130	5090	5090	5090	5090	0
576	20240322	114600	292329130	5090	5060	5090	5040	3859
577	20240322	114500	272869590	5100	5100	5100	5100	0
578	20240322	114400	272869590	5100	5080	5100	5080	428
579	20240322	114300	270695330	5080	5080	5080	5080	13
580	20240322	114200	270629290	5080	5070	5080	5060	51
581	20240322	114100	270371200	5080	5070	5080	5070	2
582	20240322	114000	270361050	5080	5080	5080	5080	0
583	20240322	113900	270361050	5080	5080	5080	5080	0
584	20240322	113800	270361050	5080	5080	5080	5080	0
585	20240322	113700	270361050	5080	5080	5080	5080	0
586	20240322	113600	270361050	5080	5070	5080	5070	3
587	20240322	113500	270345830	5070	5070	5070	5070	1
588	20240322	113400	270340760	5080	5070	5080	5070	4
589	20240322	113300	270320470	5080	5080	5080	5080	0
590	20240322	113200	270320470	5080	5070	5080	5070	171
591	20240322	113100	269453490	5080	5070	5080	5070	10
592	20240322	113000	269402780	5040	5040	5040	5040	100
593	20240322	112900	268898780	5080	5040	5080	5040	313
594	20240322	112800	267318610	5070	5070	5070	5070	0
595	20240322	112700	267318610	5070	5070	5070	5070	0
596	20240322	112600	267318610	5070	5050	5070	5050	3029
597	20240322	112500	252022140	5070	5070	5070	5070	0
598	20240322	112400	252022140	5070	5070	5070	5070	0
599	20240322	112300	252022140	5070	5070	5070	5070	0
600	20240322	112200	252022140	5070	5070	5070	5070	0
601	20240322	112100	252022140	5070	5070	5070	5070	0
602	20240322	112000	252022140	5070	5060	5070	5060	2
603	20240322	111900	252012010	5080	5080	5080	5080	0
604	20240322	111800	252012010	5080	5080	5080	5080	1
605	20240322	111700	252006930	5040	5080	5080	5040	229
606	20240322	111600	250852370	5080	5060	5080	5060	159
607	20240322	111500	250047810	5060	5060	5060	5060	0
608	20240322	111400	250047810	5060	5060	5060	5060	0
609	20240322	111300	250047810	5060	5060	5060	5060	0
610	20240322	111200	250047810	5060	5060	5060	5040	247
611	20240322	111100	248802890	5050	5050	5050	5050	12
612	20240322	111000	248742290	5060	5050	5060	5040	991
613	20240322	110900	243747270	5060	5050	5060	5050	101
614	20240322	110800	243237210	5060	5050	5060	5050	430
615	20240322	110700	241063050	5060	5060	5060	5060	2
616	20240322	110600	241052930	5070	5060	5070	5060	313
617	20240322	110500	239469140	5070	5070	5070	5070	0
618	20240322	110400	239469140	5070	5070	5070	5070	1
619	20240322	110300	239464070	5060	5050	5060	5050	354
620	20240322	110200	237673970	5060	5050	5060	5050	38
621	20240322	110100	237482050	5070	5050	5070	5050	149
622	20240322	110000	236728540	5060	5060	5060	5060	0
623	20240322	105900	236728540	5060	5050	5060	5050	2
624	20240322	105800	236718430	5060	5070	5070	5060	11
625	20240322	105700	236662760	5050	5050	5070	5050	109
626	20240322	105600	236112290	5070	5050	5070	5050	201
627	20240322	105500	235097220	5070	5070	5070	5070	0
628	20240322	105400	235097220	5070	5070	5070	5070	0
629	20240322	105300	235097220	5070	5050	5070	5050	50
630	20240322	105200	234844700	5070	5060	5070	5060	243
631	20240322	105100	233615110	5070	5050	5070	5050	41
632	20240322	105000	233408040	5070	5050	5070	5050	241
633	20240322	104900	232190970	5070	5040	5070	5040	370
634	20240322	104800	230326140	5080	5080	5080	5070	6
635	20240322	104700	230295700	5070	5070	5070	5070	6
636	20240322	104600	230265280	5080	5070	5080	5030	18
637	20240322	104500	230174030	5080	5050	5080	5030	516
638	20240322	104400	227575270	5080	5080	5080	5080	1
639	20240322	104300	227570190	5070	5070	5070	5070	65
640	20240322	104200	227240640	5080	5080	5080	5070	28
641	20240322	104100	227098460	5080	5060	5080	5060	902
642	20240322	104000	222532900	5060	5060	5060	5060	4
643	20240322	103900	222512660	5070	5070	5070	5070	0
644	20240322	103800	222512660	5070	5070	5070	5070	0
645	20240322	103700	222512660	5070	5070	5070	5070	0
646	20240322	103600	222512660	5070	5060	5070	5030	4056
647	20240322	103500	202102210	5080	5080	5080	5080	0
648	20240322	103400	202102210	5080	5080	5080	5080	4
649	20240322	103300	202081890	5080	5080	5080	5080	0
650	20240322	103200	202081890	5080	5080	5080	5080	0
651	20240322	103100	202081890	5080	5080	5080	5080	200
652	20240322	103000	201065890	5080	5080	5080	5080	1
653	20240322	102900	201060810	5080	5050	5080	5050	2478
654	20240322	102800	188533670	5050	5030	5050	5030	338
655	20240322	102700	186833510	5050	5050	5050	5050	1
656	20240322	102600	186828460	5040	5040	5040	5040	20
657	20240322	102500	186727660	5050	5050	5050	5050	0
658	20240322	102400	186727660	5050	5050	5050	5050	0
659	20240322	102300	186727660	5050	5050	5050	5050	0
660	20240322	102200	186727660	5050	5030	5050	5030	645
661	20240322	102100	183483280	5030	5030	5050	5010	1124
662	20240322	102000	177848260	5050	5050	5050	5050	0
663	20240322	101900	177848260	5050	5050	5050	5050	0
664	20240322	101800	177848260	5050	5050	5050	5020	516
665	20240322	101700	175254910	5050	5050	5050	5050	0
666	20240322	101600	175254910	5050	5050	5050	5050	0
667	20240322	101500	175254910	5050	5050	5050	5050	0
668	20240322	101400	175254910	5050	5020	5050	5010	976
669	20240322	101300	170364980	5050	5030	5050	5010	2368
670	20240322	101200	158475170	5070	5070	5070	5070	0
671	20240322	101100	158475170	5070	5070	5070	5070	0
672	20240322	101000	158475170	5070	5030	5070	5030	169
673	20240322	100900	157625060	5070	5070	5070	5070	24
674	20240322	100800	157503380	5080	5080	5080	5040	31
675	20240322	100700	157346900	5080	5080	5080	5080	0
676	20240322	100600	157346900	5080	5080	5080	5080	1
677	20240322	100500	157341820	5080	5080	5080	5080	0
678	20240322	100400	157341820	5080	5080	5080	5080	0
679	20240322	100300	157341820	5080	5070	5080	5070	21
680	20240322	100200	157235340	5070	5030	5070	5030	17
681	20240322	100100	157149750	5070	5070	5070	5070	5
682	20240322	100000	157124400	5070	5070	5070	5070	0
683	20240322	095900	157124400	5070	5060	5070	5010	1796
684	20240322	095800	148090310	5080	5060	5090	5060	18
685	20240322	095700	147999180	5090	5090	5090	5090	0
686	20240322	095600	147999180	5090	5090	5090	5060	332
687	20240322	095500	146319110	5100	5100	5100	5100	0
688	20240322	095400	146319110	5100	5090	5100	5090	1075
689	20240322	095300	140847350	5090	5090	5090	5090	0
690	20240322	095200	140847350	5090	5080	5090	5080	101
691	20240322	095100	140334260	5090	5090	5090	5090	0
692	20240322	095000	140334260	5090	5090	5090	5090	0
693	20240322	094900	140334260	5090	5090	5090	5090	102
694	20240322	094800	139815080	5090	5080	5090	5080	175
695	20240322	094700	138926060	5080	5080	5080	5080	0
696	20240322	094600	138926060	5080	5080	5080	5080	0
697	20240322	094500	138926060	5080	5080	5080	5080	0
698	20240322	094400	138926060	5080	5070	5080	5050	627
699	20240322	094300	135753680	5070	5070	5070	5070	13
700	20240322	094200	135687770	5070	5080	5080	5030	3716
701	20240322	094100	116940640	5090	5090	5090	5090	0
702	20240322	094000	116940640	5090	5090	5090	5090	0
703	20240322	093900	116940640	5090	5090	5090	5090	0
704	20240322	093800	116940640	5090	5090	5090	5090	0
705	20240322	093700	116940640	5090	5090	5090	5090	0
706	20240322	093600	116940640	5090	5090	5090	5090	0
707	20240322	093500	116940640	5090	5090	5090	5090	125
708	20240322	093400	116304390	5090	5090	5090	5090	1
709	20240322	093300	116299300	5080	5070	5080	5050	1001
710	20240322	093200	111241790	5090	5090	5090	5090	196
711	20240322	093100	110244150	5090	5090	5090	5090	0
712	20240322	093000	110244150	5090	5090	5090	5090	9
713	20240322	092900	110198340	5090	5060	5090	5060	707
714	20240322	092800	106620890	5090	5060	5090	5060	76
715	20240322	092700	106236300	5090	5090	5090	5090	0
716	20240322	092600	106236300	5090	5090	5090	5090	32
717	20240322	092500	106073420	5090	5090	5090	5090	1
718	20240322	092400	106068330	5080	5080	5080	5080	1
719	20240322	092300	106063250	5090	5060	5090	5060	303
720	20240322	092200	104524020	5090	5090	5090	5090	0
721	20240322	092100	104524020	5090	5090	5090	5090	0
722	20240322	092000	104524020	5090	5090	5090	5090	0
723	20240322	091900	104524020	5090	5050	5090	5050	309
724	20240322	091800	102954610	5110	5110	5110	5110	3
725	20240322	091700	102939280	5110	5090	5110	5090	2054
726	20240322	091600	92457690	5090	5060	5090	5040	965
727	20240322	091500	87585750	5100	5060	5100	5060	2440
728	20240322	091400	75220110	5060	5030	5060	5030	296
729	20240322	091300	73731200	5060	5050	5060	5030	401
730	20240322	091200	71711390	5070	5070	5070	5040	807
731	20240322	091100	67642380	5070	5070	5070	5070	1
732	20240322	091000	67637310	5050	5070	5070	5050	31
733	20240322	090900	67480360	5070	5060	5070	5050	33
734	20240322	090800	67313550	5070	5070	5070	5040	1238
735	20240322	090700	61067400	5070	5030	5070	5030	12
736	20240322	090600	61006610	5070	5100	5100	5040	181
737	20240322	090500	60094230	5080	5080	5080	5040	2276
738	20240322	090400	48574440	5130	5060	5140	5060	2869
739	20240322	090300	33883510	5080	5050	5080	5040	201
740	20240322	090200	32869580	5100	5070	5100	5060	668
741	20240322	090100	29488820	5100	5120	5120	5060	1336
742	20240322	090000	22699720	5140	5140	5150	5090	4421