KissMeData/318160/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	210800	459121575	4050	4050	4050	4050	2844
3	20240319	210700	459121575	4050	4050	4050	4050	0
4	20240319	210600	459121575	4050	4050	4050	4050	0
5	20240319	210500	459121575	4050	4050	4050	4050	0
6	20240319	210400	459121575	4050	4050	4050	4050	0
7	20240319	210300	459121575	4050	4050	4050	4050	0
8	20240319	210200	459121575	4050	4050	4050	4050	0
9	20240319	210100	459121575	4050	4050	4050	4050	0
10	20240319	210000	459121575	4050	4050	4050	4050	0
11	20240319	205900	459121575	4050	4050	4050	4050	0
12	20240319	205800	459121575	4050	4050	4050	4050	0
13	20240319	205700	459121575	4050	4050	4050	4050	0
14	20240319	205600	459121575	4050	4050	4050	4050	0
15	20240319	205500	459121575	4050	4050	4050	4050	0
16	20240319	205400	459121575	4050	4050	4050	4050	0
17	20240319	205300	459121575	4050	4050	4050	4050	0
18	20240319	205200	459121575	4050	4050	4050	4050	0
19	20240319	205100	459121575	4050	4050	4050	4050	0
20	20240319	205000	459121575	4050	4050	4050	4050	0
21	20240319	204900	459121575	4050	4050	4050	4050	0
22	20240319	204800	459121575	4050	4050	4050	4050	0
23	20240319	204700	459121575	4050	4050	4050	4050	0
24	20240319	204600	459121575	4050	4050	4050	4050	0
25	20240319	204500	459121575	4050	4050	4050	4050	0
26	20240319	204400	459121575	4050	4050	4050	4050	0
27	20240319	204300	459121575	4050	4050	4050	4050	0
28	20240319	204200	459121575	4050	4050	4050	4050	0
29	20240319	204100	459121575	4050	4050	4050	4050	0
30	20240319	204000	459121575	4050	4050	4050	4050	0
31	20240319	203900	459121575	4050	4050	4050	4050	0
32	20240319	203800	459121575	4050	4050	4050	4050	2844
33	20240319	203700	459121575	4050	4050	4050	4050	0
34	20240319	203600	459121575	4050	4050	4050	4050	0
35	20240319	203500	459121575	4050	4050	4050	4050	0
36	20240319	203400	459121575	4050	4050	4050	4050	0
37	20240319	203300	459121575	4050	4050	4050	4050	0
38	20240319	203200	459121575	4050	4050	4050	4050	0
39	20240319	203100	459121575	4050	4050	4050	4050	0
40	20240319	203000	459121575	4050	4050	4050	4050	0
41	20240319	202900	459121575	4050	4050	4050	4050	0
42	20240319	202800	459121575	4050	4050	4050	4050	0
43	20240319	202700	459121575	4050	4050	4050	4050	0
44	20240319	202600	459121575	4050	4050	4050	4050	0
45	20240319	202500	459121575	4050	4050	4050	4050	0
46	20240319	202400	459121575	4050	4050	4050	4050	0
47	20240319	202300	459121575	4050	4050	4050	4050	0
48	20240319	202200	459121575	4050	4050	4050	4050	0
49	20240319	202100	459121575	4050	4050	4050	4050	0
50	20240319	202000	459121575	4050	4050	4050	4050	0
51	20240319	201900	459121575	4050	4050	4050	4050	0
52	20240319	201800	459121575	4050	4050	4050	4050	0
53	20240319	201700	459121575	4050	4050	4050	4050	0
54	20240319	201600	459121575	4050	4050	4050	4050	0
55	20240319	201500	459121575	4050	4050	4050	4050	0
56	20240319	201400	459121575	4050	4050	4050	4050	0
57	20240319	201300	459121575	4050	4050	4050	4050	0
58	20240319	201200	459121575	4050	4050	4050	4050	0
59	20240319	201100	459121575	4050	4050	4050	4050	0
60	20240319	201000	459121575	4050	4050	4050	4050	0
61	20240319	200900	459121575	4050	4050	4050	4050	0
62	20240319	200800	459121575	4050	4050	4050	4050	2844
63	20240319	200700	459121575	4050	4050	4050	4050	0
64	20240319	200600	459121575	4050	4050	4050	4050	0
65	20240319	200500	459121575	4050	4050	4050	4050	0
66	20240319	200400	459121575	4050	4050	4050	4050	0
67	20240319	200300	459121575	4050	4050	4050	4050	0
68	20240319	200200	459121575	4050	4050	4050	4050	0
69	20240319	200100	459121575	4050	4050	4050	4050	0
70	20240319	200000	459121575	4050	4050	4050	4050	0
71	20240319	195900	459121575	4050	4050	4050	4050	0
72	20240319	195800	459121575	4050	4050	4050	4050	0
73	20240319	195700	459121575	4050	4050	4050	4050	0
74	20240319	195600	459121575	4050	4050	4050	4050	0
75	20240319	195500	459121575	4050	4050	4050	4050	0
76	20240319	195400	459121575	4050	4050	4050	4050	0
77	20240319	195300	459121575	4050	4050	4050	4050	0
78	20240319	195200	459121575	4050	4050	4050	4050	0
79	20240319	195100	459121575	4050	4050	4050	4050	0
80	20240319	195000	459121575	4050	4050	4050	4050	0
81	20240319	194900	459121575	4050	4050	4050	4050	0
82	20240319	194800	459121575	4050	4050	4050	4050	0
83	20240319	194700	459121575	4050	4050	4050	4050	0
84	20240319	194600	459121575	4050	4050	4050	4050	0
85	20240319	194500	459121575	4050	4050	4050	4050	0
86	20240319	194400	459121575	4050	4050	4050	4050	0
87	20240319	194300	459121575	4050	4050	4050	4050	0
88	20240319	194200	459121575	4050	4050	4050	4050	0
89	20240319	194100	459121575	4050	4050	4050	4050	0
90	20240319	194000	459121575	4050	4050	4050	4050	0
91	20240319	193900	459121575	4050	4050	4050	4050	0
92	20240319	193800	459121575	4050	4050	4050	4050	2844
93	20240319	193700	459121575	4050	4050	4050	4050	0
94	20240319	193600	459121575	4050	4050	4050	4050	0
95	20240319	193500	459121575	4050	4050	4050	4050	0
96	20240319	193400	459121575	4050	4050	4050	4050	0
97	20240319	193300	459121575	4050	4050	4050	4050	0
98	20240319	193200	459121575	4050	4050	4050	4050	0
99	20240319	193100	459121575	4050	4050	4050	4050	0
100	20240319	193000	459121575	4050	4050	4050	4050	0
101	20240319	192900	459121575	4050	4050	4050	4050	0
102	20240319	192800	459121575	4050	4050	4050	4050	0
103	20240319	192700	459121575	4050	4050	4050	4050	0
104	20240319	192600	459121575	4050	4050	4050	4050	0
105	20240319	192500	459121575	4050	4050	4050	4050	0
106	20240319	192400	459121575	4050	4050	4050	4050	0
107	20240319	192300	459121575	4050	4050	4050	4050	0
108	20240319	192200	459121575	4050	4050	4050	4050	0
109	20240319	192100	459121575	4050	4050	4050	4050	0
110	20240319	192000	459121575	4050	4050	4050	4050	0
111	20240319	191900	459121575	4050	4050	4050	4050	0
112	20240319	191800	459121575	4050	4050	4050	4050	0
113	20240319	191700	459121575	4050	4050	4050	4050	0
114	20240319	191600	459121575	4050	4050	4050	4050	0
115	20240319	191500	459121575	4050	4050	4050	4050	0
116	20240319	191400	459121575	4050	4050	4050	4050	0
117	20240319	191300	459121575	4050	4050	4050	4050	0
118	20240319	191200	459121575	4050	4050	4050	4050	0
119	20240319	191100	459121575	4050	4050	4050	4050	0
120	20240319	191000	459121575	4050	4050	4050	4050	0
121	20240319	190900	459121575	4050	4050	4050	4050	0
122	20240319	190800	459121575	4050	4050	4050	4050	2844
123	20240319	190700	459121575	4050	4050	4050	4050	0
124	20240319	190600	459121575	4050	4050	4050	4050	0
125	20240319	190500	459121575	4050	4050	4050	4050	0
126	20240319	190400	459121575	4050	4050	4050	4050	0
127	20240319	190300	459121575	4050	4050	4050	4050	0
128	20240319	190200	459121575	4050	4050	4050	4050	0
129	20240319	190100	459121575	4050	4050	4050	4050	0
130	20240319	190000	459121575	4050	4050	4050	4050	0
131	20240319	185900	459121575	4050	4050	4050	4050	0
132	20240319	185800	459121575	4050	4050	4050	4050	0
133	20240319	185700	459121575	4050	4050	4050	4050	0
134	20240319	185600	459121575	4050	4050	4050	4050	0
135	20240319	185500	459121575	4050	4050	4050	4050	0
136	20240319	185400	459121575	4050	4050	4050	4050	0
137	20240319	185300	459121575	4050	4050	4050	4050	0
138	20240319	185200	459121575	4050	4050	4050	4050	0
139	20240319	185100	459121575	4050	4050	4050	4050	0
140	20240319	185000	459121575	4050	4050	4050	4050	0
141	20240319	184900	459121575	4050	4050	4050	4050	0
142	20240319	184800	459121575	4050	4050	4050	4050	0
143	20240319	184700	459121575	4050	4050	4050	4050	0
144	20240319	184600	459121575	4050	4050	4050	4050	0
145	20240319	184500	459121575	4050	4050	4050	4050	0
146	20240319	184400	459121575	4050	4050	4050	4050	0
147	20240319	184300	459121575	4050	4050	4050	4050	0
148	20240319	184200	459121575	4050	4050	4050	4050	0
149	20240319	184100	459121575	4050	4050	4050	4050	0
150	20240319	184000	459121575	4050	4050	4050	4050	0
151	20240319	183900	459121575	4050	4050	4050	4050	0
152	20240319	183800	459121575	4050	4050	4050	4050	2844
153	20240319	183700	459121575	4050	4050	4050	4050	0
154	20240319	183600	459121575	4050	4050	4050	4050	0
155	20240319	183500	459121575	4050	4050	4050	4050	0
156	20240319	183400	459121575	4050	4050	4050	4050	0
157	20240319	183300	459121575	4050	4050	4050	4050	0
158	20240319	183200	459121575	4050	4050	4050	4050	0
159	20240319	183100	459121575	4050	4050	4050	4050	0
160	20240319	183000	459121575	4050	4050	4050	4050	0
161	20240319	182900	459121575	4050	4050	4050	4050	0
162	20240319	182800	459121575	4050	4050	4050	4050	0
163	20240319	182700	459121575	4050	4050	4050	4050	0
164	20240319	182600	459121575	4050	4050	4050	4050	0
165	20240319	182500	459121575	4050	4050	4050	4050	0
166	20240319	182400	459121575	4050	4050	4050	4050	0
167	20240319	182300	459121575	4050	4050	4050	4050	0
168	20240319	182200	459121575	4050	4050	4050	4050	0
169	20240319	182100	459121575	4050	4050	4050	4050	0
170	20240319	182000	459121575	4050	4050	4050	4050	0
171	20240319	181900	459121575	4050	4050	4050	4050	0
172	20240319	181800	459121575	4050	4050	4050	4050	0
173	20240319	181700	459121575	4050	4050	4050	4050	0
174	20240319	181600	459121575	4050	4050	4050	4050	0
175	20240319	181500	459121575	4050	4050	4050	4050	0
176	20240319	181400	459121575	4050	4050	4050	4050	0
177	20240319	181300	459121575	4050	4050	4050	4050	0
178	20240319	181200	459121575	4050	4050	4050	4050	0
179	20240319	181100	459121575	4050	4050	4050	4050	0
180	20240319	181000	459121575	4050	4050	4050	4050	0
181	20240319	180900	459121575	4050	4050	4050	4050	0
182	20240319	180800	459121575	4050	4050	4050	4050	2844
183	20240319	180700	459121575	4050	4050	4050	4050	0
184	20240319	180600	459121575	4050	4050	4050	4050	0
185	20240319	180500	459121575	4050	4050	4050	4050	0
186	20240319	180400	459121575	4050	4050	4050	4050	0
187	20240319	180300	459121575	4050	4050	4050	4050	0
188	20240319	180200	459121575	4050	4050	4050	4050	0
189	20240319	180100	459121575	4050	4050	4050	4050	0
190	20240319	180000	459121575	4050	4050	4050	4050	0
191	20240319	175900	459121575	4050	4050	4050	4050	0
192	20240319	175800	459121575	4050	4050	4050	4050	0
193	20240319	175700	459121575	4050	4050	4050	4050	0
194	20240319	175600	459121575	4050	4050	4050	4050	0
195	20240319	175500	459121575	4050	4050	4050	4050	0
196	20240319	175400	459121575	4050	4050	4050	4050	0
197	20240319	175300	459121575	4050	4050	4050	4050	0
198	20240319	175200	459121575	4050	4050	4050	4050	0
199	20240319	175100	459121575	4050	4050	4050	4050	0
200	20240319	175000	459121575	4050	4050	4050	4050	0
201	20240319	174900	459121575	4050	4050	4050	4050	0
202	20240319	174800	459121575	4050	4050	4050	4050	0
203	20240319	174700	459121575	4050	4050	4050	4050	0
204	20240319	174600	459121575	4050	4050	4050	4050	0
205	20240319	174500	459121575	4050	4050	4050	4050	0
206	20240319	174400	459121575	4050	4050	4050	4050	0
207	20240319	174300	459121575	4050	4050	4050	4050	0
208	20240319	174200	459121575	4050	4050	4050	4050	0
209	20240319	174100	459121575	4050	4050	4050	4050	0
210	20240319	174000	459121575	4050	4050	4050	4050	0
211	20240319	173900	459121575	4050	4050	4050	4050	0
212	20240319	173800	459121575	4050	4050	4050	4050	2844
213	20240319	173700	459121575	4050	4050	4050	4050	0
214	20240319	173600	459121575	4050	4050	4050	4050	0
215	20240319	173500	459121575	4050	4050	4050	4050	0
216	20240319	173400	459121575	4050	4050	4050	4050	0
217	20240319	173300	459121575	4050	4050	4050	4050	0
218	20240319	173200	459121575	4050	4050	4050	4050	0
219	20240319	173100	459121575	4050	4050	4050	4050	0
220	20240319	173000	459121575	4050	4050	4050	4050	0
221	20240319	172900	459121575	4050	4050	4050	4050	0
222	20240319	172800	459121575	4050	4050	4050	4050	0
223	20240319	172700	459121575	4050	4050	4050	4050	0
224	20240319	172600	459121575	4050	4050	4050	4050	0
225	20240319	172500	459121575	4050	4050	4050	4050	0
226	20240319	172400	459121575	4050	4050	4050	4050	0
227	20240319	172300	459121575	4050	4050	4050	4050	0
228	20240319	172200	459121575	4050	4050	4050	4050	0
229	20240319	172100	459121575	4050	4050	4050	4050	0
230	20240319	172000	459121575	4050	4050	4050	4050	0
231	20240319	171900	459121575	4050	4050	4050	4050	0
232	20240319	171800	459121575	4050	4050	4050	4050	0
233	20240319	171700	459121575	4050	4050	4050	4050	0
234	20240319	171600	459121575	4050	4050	4050	4050	0
235	20240319	171500	459121575	4050	4050	4050	4050	0
236	20240319	171400	459121575	4050	4050	4050	4050	0
237	20240319	171300	459121575	4050	4050	4050	4050	0
238	20240319	171200	459121575	4050	4050	4050	4050	0
239	20240319	171100	459121575	4050	4050	4050	4050	0
240	20240319	171000	459121575	4050	4050	4050	4050	0
241	20240319	170900	459121575	4050	4050	4050	4050	0
242	20240319	170800	459121575	4050	4050	4050	4050	2844
243	20240319	170700	459121575	4050	4050	4050	4050	0
244	20240319	170600	459121575	4050	4050	4050	4050	0
245	20240319	170500	459121575	4050	4050	4050	4050	0
246	20240319	170400	459121575	4050	4050	4050	4050	0
247	20240319	170300	459121575	4050	4050	4050	4050	0
248	20240319	170200	459121575	4050	4050	4050	4050	0
249	20240319	170100	459121575	4050	4050	4050	4050	0
250	20240319	170000	459121575	4050	4050	4050	4050	0
251	20240319	165900	459121575	4050	4050	4050	4050	0
252	20240319	165800	459121575	4050	4050	4050	4050	0
253	20240319	165700	459121575	4050	4050	4050	4050	0
254	20240319	165600	459121575	4050	4050	4050	4050	0
255	20240319	165500	459121575	4050	4050	4050	4050	0
256	20240319	165400	459121575	4050	4050	4050	4050	0
257	20240319	165300	459121575	4050	4050	4050	4050	0
258	20240319	165200	459121575	4050	4050	4050	4050	0
259	20240319	165100	459121575	4050	4050	4050	4050	0
260	20240319	165000	459121575	4050	4050	4050	4050	0
261	20240319	164900	459121575	4050	4050	4050	4050	0
262	20240319	164800	459121575	4050	4050	4050	4050	0
263	20240319	164700	459121575	4050	4050	4050	4050	0
264	20240319	164600	459121575	4050	4050	4050	4050	0
265	20240319	164500	459121575	4050	4050	4050	4050	0
266	20240319	164400	459121575	4050	4050	4050	4050	0
267	20240319	164300	459121575	4050	4050	4050	4050	0
268	20240319	164200	459121575	4050	4050	4050	4050	0
269	20240319	164100	459121575	4050	4050	4050	4050	0
270	20240319	164000	459121575	4050	4050	4050	4050	0
271	20240319	163900	459121575	4050	4050	4050	4050	0
272	20240319	163800	459121575	4050	4050	4050	4050	2844
273	20240319	163700	459121575	4050	4050	4050	4050	0
274	20240319	163600	459121575	4050	4050	4050	4050	0
275	20240319	163500	459121575	4050	4050	4050	4050	0
276	20240319	163400	459121575	4050	4050	4050	4050	0
277	20240319	163300	459121575	4050	4050	4050	4050	0
278	20240319	163200	459121575	4050	4050	4050	4050	0
279	20240319	163100	459121575	4050	4050	4050	4050	0
280	20240319	163000	459121575	4050	4050	4050	4050	0
281	20240319	162900	459121575	4050	4050	4050	4050	0
282	20240319	162800	459121575	4050	4050	4050	4050	0
283	20240319	162700	459121575	4050	4050	4050	4050	0
284	20240319	162600	459121575	4050	4050	4050	4050	0
285	20240319	162500	459121575	4050	4050	4050	4050	0
286	20240319	162400	459121575	4050	4050	4050	4050	0
287	20240319	162300	459121575	4050	4050	4050	4050	0
288	20240319	162200	459121575	4050	4050	4050	4050	0
289	20240319	162100	459121575	4050	4050	4050	4050	0
290	20240319	162000	459121575	4050	4050	4050	4050	0
291	20240319	161900	459121575	4050	4050	4050	4050	0
292	20240319	161800	459121575	4050	4050	4050	4050	0
293	20240319	161700	459121575	4050	4050	4050	4050	0
294	20240319	161600	459121575	4050	4050	4050	4050	0
295	20240319	161500	459121575	4050	4050	4050	4050	0
296	20240319	161400	459121575	4050	4050	4050	4050	0
297	20240319	161300	459121575	4050	4050	4050	4050	0
298	20240319	161200	459121575	4050	4050	4050	4050	0
299	20240319	161100	459121575	4050	4050	4050	4050	0
300	20240319	161000	459121575	4050	4050	4050	4050	0
301	20240319	160900	459121575	4050	4050	4050	4050	0
302	20240319	160800	459121575	4050	4050	4050	4050	2844
303	20240319	160700	459121575	4050	4050	4050	4050	0
304	20240319	160600	459121575	4050	4050	4050	4050	0
305	20240319	160500	459121575	4050	4050	4050	4050	0
306	20240319	160400	459121575	4050	4050	4050	4050	0
307	20240319	160300	459121575	4050	4050	4050	4050	0
308	20240319	160200	459121575	4050	4050	4050	4050	0
309	20240319	160100	459121575	4050	4050	4050	4050	0
310	20240319	160000	459121575	4050	4050	4050	4050	0
311	20240319	155900	459121575	4050	4050	4050	4050	0
312	20240319	155800	459121575	4050	4050	4050	4050	0
313	20240319	155700	459121575	4050	4050	4050	4050	0
314	20240319	155600	459121575	4050	4050	4050	4050	0
315	20240319	155500	459121575	4050	4050	4050	4050	0
316	20240319	155400	459121575	4050	4050	4050	4050	0
317	20240319	155300	459121575	4050	4050	4050	4050	0
318	20240319	155200	459121575	4050	4050	4050	4050	0
319	20240319	155100	459121575	4050	4050	4050	4050	0
320	20240319	155000	459121575	4050	4050	4050	4050	0
321	20240319	154900	459121575	4050	4050	4050	4050	0
322	20240319	154800	459121575	4050	4050	4050	4050	0
323	20240319	154700	459121575	4050	4050	4050	4050	0
324	20240319	154600	459121575	4050	4050	4050	4050	0
325	20240319	154500	459121575	4050	4050	4050	4050	0
326	20240319	154400	459121575	4050	4050	4050	4050	0
327	20240319	154300	459121575	4050	4050	4050	4050	0
328	20240319	154200	459121575	4050	4050	4050	4050	0
329	20240319	154100	459121575	4050	4050	4050	4050	0
330	20240319	154000	459121575	4050	4050	4050	4050	0
331	20240319	153900	459121575	4050	4050	4050	4050	0
332	20240319	153800	459121575	4050	4050	4050	4050	2844
333	20240319	153700	459121575	4050	4050	4050	4050	0
334	20240319	153600	459121575	4050	4050	4050	4050	0
335	20240319	153500	459121575	4050	4050	4050	4050	0
336	20240319	153400	459121575	4050	4050	4050	4050	0
337	20240319	153300	459121575	4050	4050	4050	4050	0
338	20240319	153200	459121575	4050	4050	4050	4050	0
339	20240319	153100	459121575	4050	4050	4050	4050	0
340	20240319	153000	459121575	4050	4050	4050	4050	2844
341	20240319	152900	447603375	4050	4050	4050	4050	0
342	20240319	152800	447603375	4050	4050	4050	4050	0
343	20240319	152700	447603375	4050	4050	4050	4050	0
344	20240319	152600	447603375	4050	4050	4050	4050	0
345	20240319	152500	447603375	4050	4050	4050	4050	0
346	20240319	152400	447603375	4050	4050	4050	4050	0
347	20240319	152300	447603375	4050	4050	4050	4050	0
348	20240319	152200	447603375	4050	4050	4050	4050	0
349	20240319	152100	447603375	4050	4050	4050	4050	0
350	20240319	152000	447603375	4050	4050	4050	4050	0
351	20240319	151900	447603375	4050	4040	4050	4035	519
352	20240319	151800	445506655	4045	4045	4045	4035	377
353	20240319	151700	443981730	4035	4035	4035	4035	58
354	20240319	151600	443747700	4050	4050	4050	4035	710
355	20240319	151500	440879995	4050	4050	4050	4050	0
356	20240319	151400	440879995	4050	4040	4050	4040	365
357	20240319	151300	439405385	4050	4050	4050	4050	0
358	20240319	151200	439405385	4050	4050	4050	4050	12
359	20240319	151100	439356785	4050	4050	4050	4050	12
360	20240319	151000	439308185	4050	4055	4055	4040	227
361	20240319	150900	438388820	4040	4055	4055	4040	251
362	20240319	150800	437374765	4035	4060	4060	4035	91
363	20240319	150700	437007455	4060	4035	4065	4035	58
364	20240319	150600	436772885	4040	4045	4070	4025	7470
365	20240319	150500	406631455	4055	4055	4055	4055	0
366	20240319	150400	406631455	4055	4055	4055	4055	518
367	20240319	150300	404530965	4055	4055	4055	4055	0
368	20240319	150200	404530965	4055	4070	4070	4050	445
369	20240319	150100	402728165	4070	4060	4070	4050	20
370	20240319	150000	402647095	4060	4060	4060	4060	1394
371	20240319	145900	396987455	4060	4060	4060	4060	10
372	20240319	145800	396946855	4060	4060	4060	4060	3
373	20240319	145700	396934675	4070	4070	4070	4050	4
374	20240319	145600	396918415	4050	4070	4070	4050	151
375	20240319	145500	396303865	4045	4060	4070	4045	354
376	20240319	145400	394866905	4060	4060	4060	4060	604
377	20240319	145300	392414665	4060	4060	4060	4060	0
378	20240319	145200	392414665	4060	4060	4060	4060	1
379	20240319	145100	392410605	4060	4060	4060	4050	4
380	20240319	145000	392394375	4050	4050	4050	4050	0
381	20240319	144900	392394375	4050	4050	4050	4050	1151
382	20240319	144800	387732825	4050	4050	4050	4050	0
383	20240319	144700	387732825	4050	4050	4050	4050	1
384	20240319	144600	387728775	4040	4040	4040	4040	200
385	20240319	144500	386920775	4050	4050	4050	4050	28
386	20240319	144400	386807375	4050	4050	4050	4050	0
387	20240319	144300	386807375	4050	4050	4050	4050	0
388	20240319	144200	386807375	4050	4045	4050	4045	102
389	20240319	144100	386394780	4045	4045	4045	4045	6
390	20240319	144000	386370510	4050	4050	4050	4050	0
391	20240319	143900	386370510	4050	4050	4050	4050	1
392	20240319	143800	386366460	4045	4050	4050	4045	457
393	20240319	143700	384517890	4050	4050	4050	4050	0
394	20240319	143600	384517890	4050	4050	4050	4050	20
395	20240319	143500	384436890	4050	4050	4050	4050	0
396	20240319	143400	384436890	4050	4050	4050	4050	0
397	20240319	143300	384436890	4050	4050	4050	4050	27
398	20240319	143200	384327540	4040	4040	4040	4040	899
399	20240319	143100	380695580	4050	4050	4050	4040	1358
400	20240319	143000	375209230	4050	4050	4050	4050	1
401	20240319	142900	375205180	4045	4045	4045	4045	690
402	20240319	142800	372414130	4050	4045	4050	4045	512
403	20240319	142700	370340585	4045	4045	4045	4045	175
404	20240319	142600	369632710	4050	4050	4050	4050	564
405	20240319	142500	367348510	4055	4055	4055	4055	130
406	20240319	142400	366821360	4050	4050	4050	4050	217
407	20240319	142300	365942510	4060	4060	4060	4060	0
408	20240319	142200	365942510	4060	4055	4060	4055	17
409	20240319	142100	365873505	4060	4060	4060	4060	0
410	20240319	142000	365873505	4060	4060	4060	4060	50
411	20240319	141900	365670505	4060	4060	4060	4060	0
412	20240319	141800	365670505	4060	4060	4060	4060	0
413	20240319	141700	365670505	4060	4060	4060	4060	8
414	20240319	141600	365638025	4050	4050	4050	4050	0
415	20240319	141500	365638025	4050	4050	4060	4050	203
416	20240319	141400	364814875	4045	4045	4045	4045	332
417	20240319	141300	363471935	4050	4050	4050	4050	4
418	20240319	141200	363455735	4050	4050	4050	4050	0
419	20240319	141100	363455735	4050	4050	4050	4050	0
420	20240319	141000	363455735	4050	4050	4050	4050	0
421	20240319	140900	363455735	4050	4050	4050	4050	5
422	20240319	140800	363435485	4050	4050	4050	4050	25
423	20240319	140700	363334235	4050	4050	4050	4050	9
424	20240319	140600	363297785	4050	4045	4050	4045	99
425	20240319	140500	362897325	4050	4050	4050	4050	0
426	20240319	140400	362897325	4050	4050	4050	4050	2
427	20240319	140300	362889225	4050	4050	4050	4050	6
428	20240319	140200	362864925	4050	4050	4050	4050	30
429	20240319	140100	362743425	4050	4045	4050	4045	203
430	20240319	140000	361922285	4050	4050	4050	4050	1
431	20240319	135900	361918235	4045	4045	4045	4045	13
432	20240319	135800	361865650	4050	4050	4050	4050	0
433	20240319	135700	361865650	4050	4050	4050	4050	70
434	20240319	135600	361582150	4050	4050	4050	4050	34
435	20240319	135500	361444450	4045	4045	4045	4045	0
436	20240319	135400	361444450	4045	4045	4045	4045	8
437	20240319	135300	361412090	4055	4055	4055	4055	1
438	20240319	135200	361408035	4040	4040	4040	4040	3
439	20240319	135100	361395915	4045	4055	4055	4045	2853
440	20240319	135000	349846730	4060	4060	4060	4060	0
441	20240319	134900	349846730	4060	4060	4060	4060	0
442	20240319	134800	349846730	4060	4060	4060	4060	0
443	20240319	134700	349846730	4060	4060	4060	4060	0
444	20240319	134600	349846730	4060	4060	4060	4060	0
445	20240319	134500	349846730	4060	4060	4060	4060	0
446	20240319	134400	349846730	4060	4060	4060	4060	0
447	20240319	134300	349846730	4060	4055	4060	4050	501
448	20240319	134200	347816260	4060	4060	4060	4060	0
449	20240319	134100	347816260	4060	4060	4060	4060	60
450	20240319	134000	347572660	4070	4070	4070	4070	0
451	20240319	133900	347572660	4070	4070	4070	4070	15
452	20240319	133800	347511610	4070	4070	4070	4070	50
453	20240319	133700	347308110	4070	4070	4070	4070	0
454	20240319	133600	347308110	4070	4070	4070	4070	0
455	20240319	133500	347308110	4070	4070	4070	4070	0
456	20240319	133400	347308110	4070	4070	4070	4070	0
457	20240319	133300	347308110	4070	4070	4070	4070	1
458	20240319	133200	347304040	4055	4065	4065	4055	119
459	20240319	133100	346820485	4075	4075	4075	4075	1
460	20240319	133000	346816410	4070	4060	4070	4060	209
461	20240319	132900	345967860	4050	4050	4060	4050	24
462	20240319	132800	345870625	4050	4050	4050	4050	0
463	20240319	132700	345870625	4050	4050	4050	4050	80
464	20240319	132600	345546625	4050	4055	4055	4050	1212
465	20240319	132500	340637905	4055	4055	4055	4055	0
466	20240319	132400	340637905	4055	4055	4055	4055	35
467	20240319	132300	340495980	4055	4055	4055	4055	382
468	20240319	132200	338946970	4060	4070	4070	4060	1229
469	20240319	132100	333951695	4070	4075	4075	4070	113
470	20240319	132000	333491275	4080	4080	4080	4080	0
471	20240319	131900	333491275	4080	4080	4080	4080	1
472	20240319	131800	333487195	4065	4065	4065	4065	240
473	20240319	131700	332511595	4085	4085	4085	4085	0
474	20240319	131600	332511595	4085	4070	4085	4070	631
475	20240319	131500	329941860	4070	4070	4070	4070	1
476	20240319	131400	329937790	4070	4070	4070	4070	5
477	20240319	131300	329917440	4070	4070	4070	4070	371
478	20240319	131200	328407470	4085	4085	4085	4085	0
479	20240319	131100	328407470	4085	4085	4085	4085	0
480	20240319	131000	328407470	4085	4085	4085	4085	1
481	20240319	130900	328403385	4075	4075	4075	4075	0
482	20240319	130800	328403385	4075	4075	4075	4075	21
483	20240319	130700	328317810	4075	4075	4075	4075	0
484	20240319	130600	328317810	4075	4075	4075	4075	2
485	20240319	130500	328309660	4075	4070	4075	4070	5
486	20240319	130400	328289305	4070	4070	4070	4070	1
487	20240319	130300	328285235	4080	4080	4080	4080	0
488	20240319	130200	328285235	4080	4080	4080	4080	0
489	20240319	130100	328285235	4080	4080	4080	4080	13
490	20240319	130000	328232195	4085	4085	4085	4085	0
491	20240319	125900	328232195	4085	4085	4085	4085	1
492	20240319	125800	328228110	4080	4080	4080	4080	50
493	20240319	125700	328024110	4080	4080	4080	4080	0
494	20240319	125600	328024110	4080	4080	4080	4080	0
495	20240319	125500	328024110	4080	4080	4080	4080	0
496	20240319	125400	328024110	4080	4080	4080	4080	0
497	20240319	125300	328024110	4080	4080	4080	4080	0
498	20240319	125200	328024110	4080	4080	4080	4075	3
499	20240319	125100	328011875	4085	4085	4085	4085	0
500	20240319	125000	328011875	4085	4085	4085	4085	0
501	20240319	124900	328011875	4085	4085	4085	4085	1
502	20240319	124800	328007790	4080	4080	4080	4080	400
503	20240319	124700	326375790	4085	4085	4085	4085	0
504	20240319	124600	326375790	4085	4055	4085	4055	204
505	20240319	124500	325548510	4065	4065	4065	4065	0
506	20240319	124400	325548510	4065	4060	4065	4060	10
507	20240319	124300	325507870	4065	4065	4065	4065	202
508	20240319	124200	324686740	4065	4065	4065	4065	110
509	20240319	124100	324239590	4065	4065	4065	4065	588
510	20240319	124000	321849370	4065	4060	4065	4060	5
511	20240319	123900	321829065	4060	4060	4060	4060	0
512	20240319	123800	321829065	4060	4060	4065	4060	5
513	20240319	123700	321808760	4060	4060	4060	4060	168
514	20240319	123600	321126680	4065	4065	4065	4065	0
515	20240319	123500	321126680	4065	4065	4065	4065	0
516	20240319	123400	321126680	4065	4065	4065	4065	0
517	20240319	123300	321126680	4065	4065	4065	4065	100
518	20240319	123200	320720180	4055	4060	4060	4055	301
519	20240319	123100	319498200	4065	4080	4085	4065	2344
520	20240319	123000	309969805	4065	4065	4065	4065	0
521	20240319	122900	309969805	4065	4065	4065	4065	0
522	20240319	122800	309969805	4065	4065	4065	4065	99
523	20240319	122700	309567370	4070	4075	4075	4070	386
524	20240319	122600	307996165	4075	4075	4075	4075	158
525	20240319	122500	307352315	4075	4075	4075	4075	0
526	20240319	122400	307352315	4075	4075	4075	4075	0
527	20240319	122300	307352315	4075	4080	4080	4075	553
528	20240319	122200	305098835	4080	4080	4080	4080	514
529	20240319	122100	303001715	4085	4080	4085	4080	2
530	20240319	122000	302993550	4090	4090	4090	4090	0
531	20240319	121900	302993550	4090	4080	4090	4080	2
532	20240319	121800	302985380	4075	4075	4075	4075	200
533	20240319	121700	302170380	4080	4085	4085	4080	278
534	20240319	121600	301036095	4090	4085	4090	4085	819
535	20240319	121500	297688130	4080	4075	4085	4075	292
536	20240319	121400	296496940	4080	4045	4080	4045	4561
537	20240319	121300	277950355	4045	4050	4050	4045	322
538	20240319	121200	276647840	4055	4050	4055	4050	213
539	20240319	121100	275785175	4050	4050	4055	4050	61
540	20240319	121000	275537870	4050	4050	4050	4050	7
541	20240319	120900	275509520	4050	4050	4050	4050	208
542	20240319	120800	274667120	4050	4050	4050	4050	0
543	20240319	120700	274667120	4050	4050	4050	4050	0
544	20240319	120600	274667120	4050	4050	4050	4050	2
545	20240319	120500	274659020	4055	4050	4055	4050	3
546	20240319	120400	274646865	4050	4055	4055	4050	61
547	20240319	120300	274399755	4055	4055	4055	4055	0
548	20240319	120200	274399755	4055	4055	4055	4055	0
549	20240319	120100	274399755	4055	4055	4055	4055	0
550	20240319	120000	274399755	4055	4055	4055	4055	0
551	20240319	115900	274399755	4055	4055	4055	4055	10
552	20240319	115800	274359205	4050	4050	4050	4050	1
553	20240319	115700	274355155	4055	4050	4055	4050	8
554	20240319	115600	274322750	4050	4050	4050	4050	30
555	20240319	115500	274201250	4050	4050	4050	4050	176
556	20240319	115400	273488450	4065	4050	4065	4050	14
557	20240319	115300	273431695	4065	4065	4065	4065	0
558	20240319	115200	273431695	4065	4065	4065	4065	1
559	20240319	115100	273427630	4060	4060	4060	4060	0
560	20240319	115000	273427630	4060	4060	4060	4060	0
561	20240319	114900	273427630	4060	4060	4060	4060	1
562	20240319	114800	273423570	4065	4065	4065	4065	0
563	20240319	114700	273423570	4065	4060	4065	4060	2
564	20240319	114600	273415445	4045	4055	4055	4045	46
565	20240319	114500	273229160	4060	4060	4060	4060	0
566	20240319	114400	273229160	4060	4065	4065	4060	2
567	20240319	114300	273221035	4065	4065	4065	4065	0
568	20240319	114200	273221035	4065	4065	4065	4065	0
569	20240319	114100	273221035	4065	4065	4065	4065	1
570	20240319	114000	273216970	4070	4070	4070	4070	0
571	20240319	113900	273216970	4070	4070	4070	4070	0
572	20240319	113800	273216970	4070	4070	4070	4070	0
573	20240319	113700	273216970	4070	4070	4070	4070	0
574	20240319	113600	273216970	4070	4050	4070	4050	689
575	20240319	113500	270426460	4065	4065	4065	4065	89
576	20240319	113400	270064675	4070	4050	4070	4050	30
577	20240319	113300	269943020	4050	4050	4050	4050	11
578	20240319	113200	269898470	4055	4065	4065	4055	311
579	20240319	113100	268635920	4065	4065	4065	4065	2
580	20240319	113000	268627790	4065	4065	4065	4065	0
581	20240319	112900	268627790	4065	4070	4070	4065	3
582	20240319	112800	268615585	4070	4060	4070	4060	2
583	20240319	112700	268607455	4060	4060	4060	4060	24
584	20240319	112600	268510015	4070	4060	4070	4060	11
585	20240319	112500	268465260	4070	4070	4070	4070	9
586	20240319	112400	268428630	4070	4075	4075	4070	32
587	20240319	112300	268298360	4080	4060	4080	4060	171
588	20240319	112200	267603405	4060	4060	4060	4060	0
589	20240319	112100	267603405	4060	4060	4060	4060	0
590	20240319	112000	267603405	4060	4060	4060	4060	1
591	20240319	111900	267599345	4060	4060	4060	4060	0
592	20240319	111800	267599345	4060	4060	4060	4060	1
593	20240319	111700	267595285	4055	4055	4055	4055	2
594	20240319	111600	267587175	4055	4060	4060	4055	12
595	20240319	111500	267538465	4055	4055	4055	4055	53
596	20240319	111400	267323550	4055	4055	4055	4055	0
597	20240319	111300	267323550	4055	4055	4055	4055	1
598	20240319	111200	267319495	4055	4055	4055	4055	0
599	20240319	111100	267319495	4055	4045	4055	4045	4
600	20240319	111000	267303295	4045	4045	4045	4045	1
601	20240319	110900	267299250	4055	4055	4055	4055	46
602	20240319	110800	267112720	4055	4055	4055	4055	0
603	20240319	110700	267112720	4055	4055	4055	4055	0
604	20240319	110600	267112720	4055	4055	4055	4055	1
605	20240319	110500	267108665	4060	4060	4060	4060	0
606	20240319	110400	267108665	4060	4040	4060	4040	43
607	20240319	110300	266934900	4055	4055	4055	4055	0
608	20240319	110200	266934900	4055	4055	4055	4055	0
609	20240319	110100	266934900	4055	4055	4055	4055	0
610	20240319	110000	266934900	4055	4055	4055	4055	2
611	20240319	105900	266926790	4050	4050	4050	4050	0
612	20240319	105800	266926790	4050	4050	4050	4050	7
613	20240319	105700	266898440	4055	4055	4055	4055	0
614	20240319	105600	266898440	4055	4055	4055	4055	0
615	20240319	105500	266898440	4055	4045	4055	4045	195
616	20240319	105400	266108075	4045	4045	4045	4045	1
617	20240319	105300	266104030	4035	4035	4035	4035	1
618	20240319	105200	266099995	4045	4045	4045	4045	1
619	20240319	105100	266095950	4030	4030	4030	4030	0
620	20240319	105000	266095950	4030	4030	4030	4030	180
621	20240319	104900	265370550	4030	4030	4030	4030	204
622	20240319	104800	264548430	4045	4045	4045	4045	1
623	20240319	104700	264544385	4030	4030	4030	4030	0
624	20240319	104600	264544385	4030	4030	4030	4030	0
625	20240319	104500	264544385	4030	4030	4030	4030	0
626	20240319	104400	264544385	4030	4035	4035	4030	2000
627	20240319	104300	256479805	4035	4035	4035	4035	0
628	20240319	104200	256479805	4035	4035	4035	4035	190
629	20240319	104100	255713155	4045	4035	4045	4035	70
630	20240319	104000	255430595	4035	4035	4035	4035	31
631	20240319	103900	255305510	4040	4040	4040	4035	559
632	20240319	103800	253047200	4040	4040	4040	4040	306
633	20240319	103700	251810960	4040	4040	4040	4040	16
634	20240319	103600	251746320	4040	4040	4040	4040	25
635	20240319	103500	251645320	4040	4040	4040	4040	14
636	20240319	103400	251588760	4045	4040	4045	4040	373
637	20240319	103300	250080085	4040	4040	4040	4040	23
638	20240319	103200	249987165	4040	4045	4045	4040	598
639	20240319	103100	247570170	4050	4045	4050	4045	13
640	20240319	103000	247517550	4050	4045	4050	4045	92
641	20240319	102900	247145280	4050	4045	4050	4045	70
642	20240319	102800	246862100	4045	4050	4050	4045	1749
643	20240319	102700	239779990	4050	4050	4050	4050	4
644	20240319	102600	239763790	4050	4050	4050	4050	100
645	20240319	102500	239358790	4050	4050	4050	4050	7
646	20240319	102400	239330440	4050	4050	4050	4050	35
647	20240319	102300	239188690	4050	4050	4060	4050	155
648	20240319	102200	238560690	4055	4065	4065	4055	809
649	20240319	102100	235278845	4065	4065	4065	4065	26
650	20240319	102000	235173155	4065	4065	4065	4060	859
651	20240319	101900	231684825	4065	4070	4070	4065	96
652	20240319	101800	231294130	4070	4070	4070	4070	38
653	20240319	101700	231139470	4070	4075	4075	4070	12
654	20240319	101600	231090580	4070	4070	4070	4070	0
655	20240319	101500	231090580	4070	4070	4070	4070	0
656	20240319	101400	231090580	4070	4070	4070	4070	0
657	20240319	101300	231090580	4070	4075	4075	4070	40
658	20240319	101200	230927605	4075	4080	4080	4075	162
659	20240319	101100	230267145	4085	4085	4085	4085	0
660	20240319	101000	230267145	4085	4085	4085	4085	1
661	20240319	100900	230263060	4080	4085	4085	4080	300
662	20240319	100800	229039055	4090	4090	4090	4090	122
663	20240319	100700	228540075	4095	4095	4095	4095	0
664	20240319	100600	228540075	4095	4095	4095	4095	0
665	20240319	100500	228540075	4095	4080	4095	4080	15
666	20240319	100400	228478820	4080	4090	4090	4080	267
667	20240319	100300	227387505	4090	4090	4090	4090	0
668	20240319	100200	227387505	4090	4110	4110	4090	86
669	20240319	100100	227035335	4110	4115	4115	4110	99
670	20240319	100000	226627955	4115	4105	4115	4100	40
671	20240319	095900	226463610	4110	4085	4115	4085	331
672	20240319	095800	225104985	4090	4090	4090	4090	10
673	20240319	095700	225064085	4090	4080	4090	4080	2317
674	20240319	095600	215608985	4080	4080	4080	4080	6
675	20240319	095500	215584505	4080	4080	4080	4080	1
676	20240319	095400	215580425	4080	4075	4080	4075	25
677	20240319	095300	215478540	4080	4080	4080	4080	0
678	20240319	095200	215478540	4080	4080	4080	4080	0
679	20240319	095100	215478540	4080	4080	4080	4080	100
680	20240319	095000	215070540	4080	4080	4080	4080	0
681	20240319	094900	215070540	4080	4070	4080	4070	5637
682	20240319	094800	192127290	4070	4060	4070	4060	2
683	20240319	094700	192119160	4065	4065	4065	4065	2
684	20240319	094600	192111030	4055	4055	4055	4055	44
685	20240319	094500	191932610	4055	4060	4060	4055	266
686	20240319	094400	190852885	4060	4065	4065	4060	954
687	20240319	094300	186976425	4065	4065	4065	4065	256
688	20240319	094200	185935785	4070	4065	4070	4065	27
689	20240319	094100	185826025	4065	4065	4065	4065	65
690	20240319	094000	185561800	4065	4070	4070	4065	640
691	20240319	093900	182957130	4075	4080	4080	4075	1155
692	20240319	093800	178249205	4080	4080	4080	4080	0
693	20240319	093700	178249205	4080	4080	4080	4080	498
694	20240319	093600	176217365	4080	4080	4080	4080	295
695	20240319	093500	175013765	4085	4080	4085	4080	3
696	20240319	093400	175001520	4080	4080	4080	4080	47
697	20240319	093300	174809760	4080	4080	4080	4080	26
698	20240319	093200	174703680	4080	4085	4085	4080	169
699	20240319	093100	174014060	4085	4090	4090	4085	178
700	20240319	093000	173286400	4095	4100	4100	4095	17
701	20240319	092900	173216775	4100	4100	4100	4100	0
702	20240319	092800	173216775	4100	4100	4100	4100	1
703	20240319	092700	173212675	4095	4090	4095	4090	197
704	20240319	092600	172406810	4075	4075	4075	4075	0
705	20240319	092500	172406810	4075	4075	4075	4075	1
706	20240319	092400	172402735	4080	4080	4080	4080	452
707	20240319	092300	170558575	4075	4070	4075	4070	578
708	20240319	092200	168203750	4070	4110	4110	4070	2201
709	20240319	092100	159196135	4110	4110	4110	4110	0
710	20240319	092000	159196135	4110	4115	4115	4110	36
711	20240319	091900	159048170	4100	4105	4115	4100	301
712	20240319	091800	157813945	4115	4105	4115	4105	133
713	20240319	091700	157267950	4105	4105	4105	4105	203
714	20240319	091600	156434635	4105	4115	4115	4100	479
715	20240319	091500	154467215	4105	4100	4105	4100	1175
716	20240319	091400	149648965	4095	4105	4105	4095	211
717	20240319	091300	148784225	4105	4110	4115	4105	448
718	20240319	091200	146944880	4110	4115	4115	4110	1266
719	20240319	091100	141741535	4125	4125	4125	4105	1318
720	20240319	091000	136321555	4115	4140	4140	4105	6142
721	20240319	090900	110992145	4140	4130	4150	4125	6906
722	20240319	090800	82436150	4135	4115	4135	4115	3039
723	20240319	090700	69904265	4110	4090	4110	4090	540
724	20240319	090600	67690200	4090	4105	4105	4075	284
725	20240319	090500	66531505	4100	4100	4110	4075	2720
726	20240319	090400	55377820	4100	4065	4100	4060	7294
727	20240319	090300	25578740	4060	4045	4060	4045	660
728	20240319	090200	22900760	4050	4050	4050	4050	24
729	20240319	090100	22803560	4035	4040	4040	4035	10
730	20240319	090000	22763205	4030	4050	4050	4025	5622