KissMeData/033920/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	191500	100478990	5080	5080	5080	5080	230
3	20240313	191400	100478990	5080	5080	5080	5080	0
4	20240313	191300	100478990	5080	5080	5080	5080	0
5	20240313	191200	100478990	5080	5080	5080	5080	0
6	20240313	191100	100478990	5080	5080	5080	5080	0
7	20240313	191000	100478990	5080	5080	5080	5080	0
8	20240313	190900	100478990	5080	5080	5080	5080	0
9	20240313	190800	100478990	5080	5080	5080	5080	0
10	20240313	190700	100478990	5080	5080	5080	5080	0
11	20240313	190600	100478990	5080	5080	5080	5080	0
12	20240313	190500	100478990	5080	5080	5080	5080	0
13	20240313	190400	100478990	5080	5080	5080	5080	0
14	20240313	190300	100478990	5080	5080	5080	5080	0
15	20240313	190200	100478990	5080	5080	5080	5080	0
16	20240313	190100	100478990	5080	5080	5080	5080	0
17	20240313	190000	100478990	5080	5080	5080	5080	0
18	20240313	185900	100478990	5080	5080	5080	5080	0
19	20240313	185800	100478990	5080	5080	5080	5080	0
20	20240313	185700	100478990	5080	5080	5080	5080	0
21	20240313	185600	100478990	5080	5080	5080	5080	0
22	20240313	185500	100478990	5080	5080	5080	5080	0
23	20240313	185400	100478990	5080	5080	5080	5080	0
24	20240313	185300	100478990	5080	5080	5080	5080	0
25	20240313	185200	100478990	5080	5080	5080	5080	0
26	20240313	185100	100478990	5080	5080	5080	5080	0
27	20240313	185000	100478990	5080	5080	5080	5080	0
28	20240313	184900	100478990	5080	5080	5080	5080	0
29	20240313	184800	100478990	5080	5080	5080	5080	0
30	20240313	184700	100478990	5080	5080	5080	5080	0
31	20240313	184600	100478990	5080	5080	5080	5080	0
32	20240313	184500	100478990	5080	5080	5080	5080	230
33	20240313	184400	100478990	5080	5080	5080	5080	0
34	20240313	184300	100478990	5080	5080	5080	5080	0
35	20240313	184200	100478990	5080	5080	5080	5080	0
36	20240313	184100	100478990	5080	5080	5080	5080	0
37	20240313	184000	100478990	5080	5080	5080	5080	0
38	20240313	183900	100478990	5080	5080	5080	5080	0
39	20240313	183800	100478990	5080	5080	5080	5080	0
40	20240313	183700	100478990	5080	5080	5080	5080	0
41	20240313	183600	100478990	5080	5080	5080	5080	0
42	20240313	183500	100478990	5080	5080	5080	5080	0
43	20240313	183400	100478990	5080	5080	5080	5080	0
44	20240313	183300	100478990	5080	5080	5080	5080	0
45	20240313	183200	100478990	5080	5080	5080	5080	0
46	20240313	183100	100478990	5080	5080	5080	5080	0
47	20240313	183000	100478990	5080	5080	5080	5080	0
48	20240313	182900	100478990	5080	5080	5080	5080	0
49	20240313	182800	100478990	5080	5080	5080	5080	0
50	20240313	182700	100478990	5080	5080	5080	5080	0
51	20240313	182600	100478990	5080	5080	5080	5080	0
52	20240313	182500	100478990	5080	5080	5080	5080	0
53	20240313	182400	100478990	5080	5080	5080	5080	0
54	20240313	182300	100478990	5080	5080	5080	5080	0
55	20240313	182200	100478990	5080	5080	5080	5080	0
56	20240313	182100	100478990	5080	5080	5080	5080	0
57	20240313	182000	100478990	5080	5080	5080	5080	0
58	20240313	181900	100478990	5080	5080	5080	5080	0
59	20240313	181800	100478990	5080	5080	5080	5080	0
60	20240313	181700	100478990	5080	5080	5080	5080	0
61	20240313	181600	100478990	5080	5080	5080	5080	0
62	20240313	181500	100478990	5080	5080	5080	5080	230
63	20240313	181400	100478990	5080	5080	5080	5080	0
64	20240313	181300	100478990	5080	5080	5080	5080	0
65	20240313	181200	100478990	5080	5080	5080	5080	0
66	20240313	181100	100478990	5080	5080	5080	5080	0
67	20240313	181000	100478990	5080	5080	5080	5080	0
68	20240313	180900	100478990	5080	5080	5080	5080	0
69	20240313	180800	100478990	5080	5080	5080	5080	0
70	20240313	180700	100478990	5080	5080	5080	5080	0
71	20240313	180600	100478990	5080	5080	5080	5080	0
72	20240313	180500	100478990	5080	5080	5080	5080	0
73	20240313	180400	100478990	5080	5080	5080	5080	0
74	20240313	180300	100478990	5080	5080	5080	5080	0
75	20240313	180200	100478990	5080	5080	5080	5080	0
76	20240313	180100	100478990	5080	5080	5080	5080	0
77	20240313	180000	100478990	5080	5080	5080	5080	0
78	20240313	175900	100478990	5080	5080	5080	5080	0
79	20240313	175800	100478990	5080	5080	5080	5080	0
80	20240313	175700	100478990	5080	5080	5080	5080	0
81	20240313	175600	100478990	5080	5080	5080	5080	0
82	20240313	175500	100478990	5080	5080	5080	5080	0
83	20240313	175400	100478990	5080	5080	5080	5080	0
84	20240313	175300	100478990	5080	5080	5080	5080	0
85	20240313	175200	100478990	5080	5080	5080	5080	0
86	20240313	175100	100478990	5080	5080	5080	5080	0
87	20240313	175000	100478990	5080	5080	5080	5080	0
88	20240313	174900	100478990	5080	5080	5080	5080	0
89	20240313	174800	100478990	5080	5080	5080	5080	0
90	20240313	174700	100478990	5080	5080	5080	5080	0
91	20240313	174600	100478990	5080	5080	5080	5080	0
92	20240313	174500	100478990	5080	5080	5080	5080	230
93	20240313	174400	100478990	5080	5080	5080	5080	0
94	20240313	174300	100478990	5080	5080	5080	5080	0
95	20240313	174200	100478990	5080	5080	5080	5080	0
96	20240313	174100	100478990	5080	5080	5080	5080	0
97	20240313	174000	100478990	5080	5080	5080	5080	0
98	20240313	173900	100478990	5080	5080	5080	5080	0
99	20240313	173800	100478990	5080	5080	5080	5080	0
100	20240313	173700	100478990	5080	5080	5080	5080	0
101	20240313	173600	100478990	5080	5080	5080	5080	0
102	20240313	173500	100478990	5080	5080	5080	5080	0
103	20240313	173400	100478990	5080	5080	5080	5080	0
104	20240313	173300	100478990	5080	5080	5080	5080	0
105	20240313	173200	100478990	5080	5080	5080	5080	0
106	20240313	173100	100478990	5080	5080	5080	5080	0
107	20240313	173000	100478990	5080	5080	5080	5080	0
108	20240313	172900	100478990	5080	5080	5080	5080	0
109	20240313	172800	100478990	5080	5080	5080	5080	0
110	20240313	172700	100478990	5080	5080	5080	5080	0
111	20240313	172600	100478990	5080	5080	5080	5080	0
112	20240313	172500	100478990	5080	5080	5080	5080	0
113	20240313	172400	100478990	5080	5080	5080	5080	0
114	20240313	172300	100478990	5080	5080	5080	5080	0
115	20240313	172200	100478990	5080	5080	5080	5080	0
116	20240313	172100	100478990	5080	5080	5080	5080	0
117	20240313	172000	100478990	5080	5080	5080	5080	0
118	20240313	171900	100478990	5080	5080	5080	5080	0
119	20240313	171800	100478990	5080	5080	5080	5080	0
120	20240313	171700	100478990	5080	5080	5080	5080	0
121	20240313	171600	100478990	5080	5080	5080	5080	0
122	20240313	171500	100478990	5080	5080	5080	5080	230
123	20240313	171400	100478990	5080	5080	5080	5080	0
124	20240313	171300	100478990	5080	5080	5080	5080	0
125	20240313	171200	100478990	5080	5080	5080	5080	0
126	20240313	171100	100478990	5080	5080	5080	5080	0
127	20240313	171000	100478990	5080	5080	5080	5080	0
128	20240313	170900	100478990	5080	5080	5080	5080	0
129	20240313	170800	100478990	5080	5080	5080	5080	0
130	20240313	170700	100478990	5080	5080	5080	5080	0
131	20240313	170600	100478990	5080	5080	5080	5080	0
132	20240313	170500	100478990	5080	5080	5080	5080	0
133	20240313	170400	100478990	5080	5080	5080	5080	0
134	20240313	170300	100478990	5080	5080	5080	5080	0
135	20240313	170200	100478990	5080	5080	5080	5080	0
136	20240313	170100	100478990	5080	5080	5080	5080	0
137	20240313	170000	100478990	5080	5080	5080	5080	0
138	20240313	165900	100478990	5080	5080	5080	5080	0
139	20240313	165800	100478990	5080	5080	5080	5080	0
140	20240313	165700	100478990	5080	5080	5080	5080	0
141	20240313	165600	100478990	5080	5080	5080	5080	0
142	20240313	165500	100478990	5080	5080	5080	5080	0
143	20240313	165400	100478990	5080	5080	5080	5080	0
144	20240313	165300	100478990	5080	5080	5080	5080	0
145	20240313	165200	100478990	5080	5080	5080	5080	0
146	20240313	165100	100478990	5080	5080	5080	5080	0
147	20240313	165000	100478990	5080	5080	5080	5080	0
148	20240313	164900	100478990	5080	5080	5080	5080	0
149	20240313	164800	100478990	5080	5080	5080	5080	0
150	20240313	164700	100478990	5080	5080	5080	5080	0
151	20240313	164600	100478990	5080	5080	5080	5080	0
152	20240313	164500	100478990	5080	5080	5080	5080	230
153	20240313	164400	100478990	5080	5080	5080	5080	0
154	20240313	164300	100478990	5080	5080	5080	5080	0
155	20240313	164200	100478990	5080	5080	5080	5080	0
156	20240313	164100	100478990	5080	5080	5080	5080	0
157	20240313	164000	100478990	5080	5080	5080	5080	0
158	20240313	163900	100478990	5080	5080	5080	5080	0
159	20240313	163800	100478990	5080	5080	5080	5080	0
160	20240313	163700	100478990	5080	5080	5080	5080	0
161	20240313	163600	100478990	5080	5080	5080	5080	0
162	20240313	163500	100478990	5080	5080	5080	5080	0
163	20240313	163400	100478990	5080	5080	5080	5080	0
164	20240313	163300	100478990	5080	5080	5080	5080	0
165	20240313	163200	100478990	5080	5080	5080	5080	0
166	20240313	163100	100478990	5080	5080	5080	5080	0
167	20240313	163000	100478990	5080	5080	5080	5080	0
168	20240313	162900	100478990	5080	5080	5080	5080	0
169	20240313	162800	100478990	5080	5080	5080	5080	0
170	20240313	162700	100478990	5080	5080	5080	5080	0
171	20240313	162600	100478990	5080	5080	5080	5080	0
172	20240313	162500	100478990	5080	5080	5080	5080	0
173	20240313	162400	100478990	5080	5080	5080	5080	0
174	20240313	162300	100478990	5080	5080	5080	5080	0
175	20240313	162200	100478990	5080	5080	5080	5080	0
176	20240313	162100	100478990	5080	5080	5080	5080	0
177	20240313	162000	100478990	5080	5080	5080	5080	0
178	20240313	161900	100478990	5080	5080	5080	5080	0
179	20240313	161800	100478990	5080	5080	5080	5080	0
180	20240313	161700	100478990	5080	5080	5080	5080	0
181	20240313	161600	100478990	5080	5080	5080	5080	0
182	20240313	161500	100478990	5080	5080	5080	5080	230
183	20240313	161400	100478990	5080	5080	5080	5080	0
184	20240313	161300	100478990	5080	5080	5080	5080	0
185	20240313	161200	100478990	5080	5080	5080	5080	0
186	20240313	161100	100478990	5080	5080	5080	5080	0
187	20240313	161000	100478990	5080	5080	5080	5080	0
188	20240313	160900	100478990	5080	5080	5080	5080	0
189	20240313	160800	100478990	5080	5080	5080	5080	0
190	20240313	160700	100478990	5080	5080	5080	5080	0
191	20240313	160600	100478990	5080	5080	5080	5080	0
192	20240313	160500	100478990	5080	5080	5080	5080	0
193	20240313	160400	100478990	5080	5080	5080	5080	0
194	20240313	160300	100478990	5080	5080	5080	5080	0
195	20240313	160200	100478990	5080	5080	5080	5080	0
196	20240313	160100	100478990	5080	5080	5080	5080	0
197	20240313	160000	100478990	5080	5080	5080	5080	0
198	20240313	155900	100478990	5080	5080	5080	5080	0
199	20240313	155800	100478990	5080	5080	5080	5080	0
200	20240313	155700	100478990	5080	5080	5080	5080	0
201	20240313	155600	100478990	5080	5080	5080	5080	0
202	20240313	155500	100478990	5080	5080	5080	5080	0
203	20240313	155400	100478990	5080	5080	5080	5080	0
204	20240313	155300	100478990	5080	5080	5080	5080	0
205	20240313	155200	100478990	5080	5080	5080	5080	0
206	20240313	155100	100478990	5080	5080	5080	5080	0
207	20240313	155000	100478990	5080	5080	5080	5080	0
208	20240313	154900	100478990	5080	5080	5080	5080	0
209	20240313	154800	100478990	5080	5080	5080	5080	0
210	20240313	154700	100478990	5080	5080	5080	5080	0
211	20240313	154600	100478990	5080	5080	5080	5080	0
212	20240313	154500	100478990	5080	5080	5080	5080	230
213	20240313	154400	100478990	5080	5080	5080	5080	0
214	20240313	154300	100478990	5080	5080	5080	5080	0
215	20240313	154200	100478990	5080	5080	5080	5080	0
216	20240313	154100	100478990	5080	5080	5080	5080	0
217	20240313	154000	100478990	5080	5080	5080	5080	0
218	20240313	153900	100478990	5080	5080	5080	5080	0
219	20240313	153800	100478990	5080	5080	5080	5080	0
220	20240313	153700	100478990	5080	5080	5080	5080	0
221	20240313	153600	100478990	5080	5080	5080	5080	0
222	20240313	153500	100478990	5080	5080	5080	5080	0
223	20240313	153400	100478990	5080	5080	5080	5080	0
224	20240313	153300	100478990	5080	5080	5080	5080	0
225	20240313	153200	100478990	5080	5080	5080	5080	0
226	20240313	153100	100478990	5080	5080	5080	5080	0
227	20240313	153000	100478990	5080	5080	5080	5080	230
228	20240313	152900	99310590	5080	5080	5080	5080	0
229	20240313	152800	99310590	5080	5080	5080	5080	0
230	20240313	152700	99310590	5080	5080	5080	5080	0
231	20240313	152600	99310590	5080	5080	5080	5080	0
232	20240313	152500	99310590	5080	5080	5080	5080	0
233	20240313	152400	99310590	5080	5080	5080	5080	0
234	20240313	152300	99310590	5080	5080	5080	5080	0
235	20240313	152200	99310590	5080	5080	5080	5080	0
236	20240313	152100	99310590	5080	5080	5080	5080	0
237	20240313	152000	99310590	5080	5080	5080	5080	0
238	20240313	151900	99310590	5080	5080	5080	5080	0
239	20240313	151800	99310590	5080	5070	5080	5070	48
240	20240313	151700	99067220	5070	5070	5070	5070	11
241	20240313	151600	99011450	5070	5040	5070	5040	191
242	20240313	151500	98043120	5040	5040	5040	5040	1
243	20240313	151400	98038080	5040	5060	5060	5040	2
244	20240313	151300	98027980	5040	5040	5040	5040	0
245	20240313	151200	98027980	5040	5040	5040	5040	9
246	20240313	151100	97982620	5040	5050	5050	5040	503
247	20240313	151000	95445100	5050	5050	5050	5050	27
248	20240313	150900	95308750	5050	5050	5050	5050	1
249	20240313	150800	95303700	5050	5050	5050	5050	4
250	20240313	150700	95283500	5050	5050	5050	5050	2
251	20240313	150600	95273400	5050	5050	5050	5050	1
252	20240313	150500	95268350	5050	5050	5050	5050	0
253	20240313	150400	95268350	5050	5050	5050	5050	3
254	20240313	150300	95253200	5040	5040	5040	5040	1
255	20240313	150200	95248160	5040	5040	5040	5040	2
256	20240313	150100	95238080	5040	5040	5040	5040	0
257	20240313	150000	95238080	5040	5040	5040	5040	4
258	20240313	145900	95217920	5040	5040	5040	5040	1
259	20240313	145800	95212880	5040	5050	5050	5040	551
260	20240313	145700	92433320	5050	5050	5050	5050	2
261	20240313	145600	92423220	5050	5050	5050	5050	0
262	20240313	145500	92423220	5050	5050	5050	5050	1
263	20240313	145400	92418170	5050	5050	5050	5050	81
264	20240313	145300	92009120	5050	5050	5050	5050	2717
265	20240313	145200	78288270	5040	5050	5050	5040	285
266	20240313	145100	76849040	5050	5050	5050	5050	3
267	20240313	145000	76833890	5050	5050	5050	5050	2
268	20240313	144900	76823790	5050	5050	5050	5050	0
269	20240313	144800	76823790	5050	5040	5050	5040	1708
270	20240313	144700	68198400	5040	5040	5040	5040	1
271	20240313	144600	68193360	5040	5040	5040	5040	0
272	20240313	144500	68193360	5040	5040	5040	5040	16
273	20240313	144400	68112720	5040	5040	5040	5040	0
274	20240313	144300	68112720	5040	5040	5040	5040	3
275	20240313	144200	68097600	5040	5040	5040	5040	2
276	20240313	144100	68087520	5040	5040	5040	5040	0
277	20240313	144000	68087520	5040	5040	5040	5040	2
278	20240313	143900	68077440	5040	5040	5040	5040	0
279	20240313	143800	68077440	5040	5040	5040	5040	1
280	20240313	143700	68072400	5040	5040	5040	5040	1
281	20240313	143600	68067360	5040	5040	5040	5040	0
282	20240313	143500	68067360	5040	5050	5050	5040	152
283	20240313	143400	67299780	5040	5040	5040	5040	3
284	20240313	143300	67284660	5040	5040	5040	5040	1
285	20240313	143200	67279620	5040	5040	5040	5040	1
286	20240313	143100	67274580	5040	5040	5040	5040	0
287	20240313	143000	67274580	5040	5050	5050	5040	3
288	20240313	142900	67259450	5040	5040	5040	5040	0
289	20240313	142800	67259450	5040	5040	5040	5040	2
290	20240313	142700	67249370	5040	5040	5040	5040	0
291	20240313	142600	67249370	5040	5040	5040	5040	4
292	20240313	142500	67229210	5040	5040	5040	5040	1
293	20240313	142400	67224170	5050	5050	5050	5050	67
294	20240313	142300	66885820	5040	5040	5040	5040	2
295	20240313	142200	66875740	5040	5040	5040	5040	0
296	20240313	142100	66875740	5040	5040	5040	5040	0
297	20240313	142000	66875740	5040	5040	5040	5040	2
298	20240313	141900	66865660	5040	5040	5040	5040	1
299	20240313	141800	66860620	5040	5040	5040	5040	1
300	20240313	141700	66855580	5040	5040	5040	5040	3
301	20240313	141600	66840460	5050	5040	5050	5040	29
302	20240313	141500	66694020	5040	5040	5040	5040	1
303	20240313	141400	66688980	5040	5040	5040	5040	0
304	20240313	141300	66688980	5040	5040	5040	5040	2
305	20240313	141200	66678900	5040	5040	5040	5040	0
306	20240313	141100	66678900	5040	5040	5040	5040	1
307	20240313	141000	66673860	5040	5040	5040	5040	2
308	20240313	140900	66663780	5040	5040	5040	5040	210
309	20240313	140800	65605380	5040	5040	5040	5040	6
310	20240313	140700	65575140	5040	5040	5040	5040	0
311	20240313	140600	65575140	5040	5040	5040	5040	1
312	20240313	140500	65570100	5040	5040	5040	5040	1
313	20240313	140400	65565060	5040	5040	5040	5040	1
314	20240313	140300	65560020	5040	5040	5040	5040	1
315	20240313	140200	65554980	5040	5040	5040	5040	0
316	20240313	140100	65554980	5040	5040	5040	5040	2
317	20240313	140000	65544900	5040	5040	5040	5040	4
318	20240313	135900	65524740	5050	5050	5050	5050	47
319	20240313	135800	65287390	5040	5040	5040	5040	2
320	20240313	135700	65277310	5040	5040	5040	5040	1
321	20240313	135600	65272270	5040	5040	5040	5040	1
322	20240313	135500	65267230	5040	5040	5040	5040	0
323	20240313	135400	65267230	5040	5040	5040	5040	1
324	20240313	135300	65262190	5040	5040	5040	5040	1
325	20240313	135200	65257150	5040	5040	5040	5040	0
326	20240313	135100	65257150	5040	5040	5040	5040	6
327	20240313	135000	65226910	5040	5040	5040	5040	0
328	20240313	134900	65226910	5040	5040	5040	5040	1
329	20240313	134800	65221870	5040	5040	5040	5040	1
330	20240313	134700	65216830	5040	5040	5040	5040	0
331	20240313	134600	65216830	5040	5040	5040	5040	2
332	20240313	134500	65206750	5050	5050	5050	5050	0
333	20240313	134400	65206750	5050	5040	5050	5040	19
334	20240313	134300	65110850	5040	5040	5040	5040	5
335	20240313	134200	65085650	5040	5040	5040	5040	73
336	20240313	134100	64717730	5040	5040	5040	5040	1
337	20240313	134000	64712690	5040	5040	5040	5040	0
338	20240313	133900	64712690	5040	5040	5040	5040	2
339	20240313	133800	64702610	5040	5040	5040	5040	0
340	20240313	133700	64702610	5040	5040	5040	5040	0
341	20240313	133600	64702610	5040	5040	5040	5040	2
342	20240313	133500	64692530	5040	5040	5040	5040	1
343	20240313	133400	64687490	5040	5040	5040	5040	4
344	20240313	133300	64667330	5040	5040	5040	5040	0
345	20240313	133200	64667330	5040	5040	5040	5040	1
346	20240313	133100	64662290	5040	5040	5040	5040	1
347	20240313	133000	64657250	5040	5040	5040	5040	0
348	20240313	132900	64657250	5040	5040	5040	5040	2
349	20240313	132800	64647170	5040	5040	5040	5040	0
350	20240313	132700	64647170	5040	5040	5040	5040	1
351	20240313	132600	64642130	5040	5040	5050	5040	6
352	20240313	132500	64611880	5040	5040	5040	5040	0
353	20240313	132400	64611880	5040	5040	5040	5040	2
354	20240313	132300	64601800	5040	5040	5040	5040	0
355	20240313	132200	64601800	5040	5040	5040	5040	2
356	20240313	132100	64591720	5050	5050	5050	5050	1
357	20240313	132000	64586670	5040	5040	5040	5040	1
358	20240313	131900	64581630	5040	5040	5040	5040	1
359	20240313	131800	64576590	5040	5040	5040	5040	0
360	20240313	131700	64576590	5040	5040	5040	5040	6
361	20240313	131600	64546350	5050	5050	5050	5050	1
362	20240313	131500	64541300	5030	5030	5030	5030	0
363	20240313	131400	64541300	5030	5030	5030	5030	2
364	20240313	131300	64531240	5030	5030	5030	5030	0
365	20240313	131200	64531240	5030	5030	5030	5030	2
366	20240313	131100	64521180	5030	5030	5030	5030	197
367	20240313	131000	63530270	5030	5030	5030	5030	1
368	20240313	130900	63525240	5030	5030	5030	5030	1
369	20240313	130800	63520210	5030	5030	5030	5030	3
370	20240313	130700	63505120	5030	5030	5030	5030	2
371	20240313	130600	63495060	5030	5030	5030	5030	0
372	20240313	130500	63495060	5030	5030	5030	5030	1
373	20240313	130400	63490030	5030	5030	5030	5030	1
374	20240313	130300	63485000	5030	5030	5030	5030	0
375	20240313	130200	63485000	5030	5030	5030	5030	2
376	20240313	130100	63474940	5030	5030	5030	5030	0
377	20240313	130000	63474940	5030	5030	5030	5030	6
378	20240313	125900	63444760	5030	5030	5030	5030	0
379	20240313	125800	63444760	5030	5030	5030	5030	1
380	20240313	125700	63439730	5040	5040	5040	5040	1
381	20240313	125600	63434690	5070	5070	5070	5070	1
382	20240313	125500	63429620	5040	5040	5040	5040	30
383	20240313	125400	63278420	5060	5060	5060	5060	0
384	20240313	125300	63278420	5060	5060	5060	5060	2
385	20240313	125200	63268300	5040	5060	5070	5040	5
386	20240313	125100	63243020	5040	5040	5040	5040	3
387	20240313	125000	63227900	5040	5040	5040	5040	2
388	20240313	124900	63217820	5040	5040	5040	5040	0
389	20240313	124800	63217820	5040	5040	5040	5040	1
390	20240313	124700	63212780	5040	5040	5040	5040	8
391	20240313	124600	63172460	5040	5040	5040	5040	0
392	20240313	124500	63172460	5040	5040	5040	5040	2
393	20240313	124400	63162380	5040	5040	5040	5040	0
394	20240313	124300	63162380	5040	5070	5070	5040	10
395	20240313	124200	63111800	5040	5040	5040	5040	1
396	20240313	124100	63106760	5070	5070	5070	5070	1
397	20240313	124000	63101690	5040	5040	5040	5040	2
398	20240313	123900	63091610	5040	5040	5040	5040	0
399	20240313	123800	63091610	5040	5040	5040	5040	2
400	20240313	123700	63081530	5040	5040	5040	5040	0
401	20240313	123600	63081530	5040	5040	5040	5040	0
402	20240313	123500	63081530	5040	5040	5040	5040	2
403	20240313	123400	63071450	5040	5040	5040	5040	3
404	20240313	123300	63056330	5040	5040	5040	5040	2
405	20240313	123200	63046250	5040	5040	5040	5040	0
406	20240313	123100	63046250	5040	5040	5040	5040	0
407	20240313	123000	63046250	5040	5040	5040	5040	2
408	20240313	122900	63036170	5040	5040	5040	5040	1
409	20240313	122800	63031130	5040	5040	5040	5040	1
410	20240313	122700	63026090	5040	5040	5040	5040	0
411	20240313	122600	63026090	5040	5040	5040	5040	4
412	20240313	122500	63005930	5040	5040	5040	5040	5
413	20240313	122400	62980730	5040	5040	5040	5040	0
414	20240313	122300	62980730	5040	5040	5040	5040	2
415	20240313	122200	62970650	5030	5030	5030	5030	0
416	20240313	122100	62970650	5030	5030	5030	5030	1
417	20240313	122000	62965620	5030	5030	5030	5030	1
418	20240313	121900	62960590	5030	5030	5030	5030	0
419	20240313	121800	62960590	5030	5030	5030	5030	2
420	20240313	121700	62950530	5030	5030	5030	5030	0
421	20240313	121600	62950530	5030	5030	5030	5030	6
422	20240313	121500	62920350	5030	5030	5030	5030	0
423	20240313	121400	62920350	5030	5030	5030	5030	1
424	20240313	121300	62915320	5030	5030	5030	5030	1
425	20240313	121200	62910290	5030	5030	5030	5030	0
426	20240313	121100	62910290	5030	5030	5030	5030	2
427	20240313	121000	62900230	5030	5030	5030	5030	0
428	20240313	120900	62900230	5030	5030	5030	5030	0
429	20240313	120800	62900230	5030	5040	5040	5030	302
430	20240313	120700	61378170	5030	5030	5030	5030	0
431	20240313	120600	61378170	5030	5030	5030	5030	2
432	20240313	120500	61368110	5040	5040	5040	5040	8
433	20240313	120400	61327790	5040	5040	5040	5040	1
434	20240313	120300	61322750	5040	5040	5040	5040	1
435	20240313	120200	61317710	5030	5030	5030	5030	0
436	20240313	120100	61317710	5030	5030	5030	5030	2
437	20240313	120000	61307650	5030	5030	5030	5030	3
438	20240313	115900	61292560	5030	5030	5030	5030	1
439	20240313	115800	61287530	5040	5040	5040	5040	1
440	20240313	115700	61282490	5050	5050	5050	5050	0
441	20240313	115600	61282490	5050	5040	5050	5040	2
442	20240313	115500	61272400	5040	5040	5040	5040	1
443	20240313	115400	61267360	5040	5040	5040	5040	2
444	20240313	115300	61257280	5040	5040	5040	5040	0
445	20240313	115200	61257280	5040	5070	5070	5040	13
446	20240313	115100	61191460	5040	5040	5040	5040	2
447	20240313	115000	61181380	5030	5030	5030	5030	0
448	20240313	114900	61181380	5030	5030	5030	5030	2
449	20240313	114800	61171320	5050	5050	5050	5050	1
450	20240313	114700	61166270	5030	5030	5030	5030	0
451	20240313	114600	61166270	5030	5030	5030	5030	2
452	20240313	114500	61156210	5030	5030	5030	5030	0
453	20240313	114400	61156210	5030	5030	5030	5030	5
454	20240313	114300	61131060	5030	5030	5030	5030	0
455	20240313	114200	61131060	5030	5030	5030	5030	9
456	20240313	114100	61085790	5030	5030	5030	5030	1
457	20240313	114000	61080760	5030	5030	5030	5030	0
458	20240313	113900	61080760	5030	5030	5030	5030	2
459	20240313	113800	61070700	5030	5030	5030	5030	0
460	20240313	113700	61070700	5030	5030	5030	5030	1
461	20240313	113600	61065670	5030	5030	5030	5030	1
462	20240313	113500	61060640	5030	5030	5030	5030	3
463	20240313	113400	61045550	5030	5030	5030	5030	2
464	20240313	113300	61035490	5030	5030	5030	5030	0
465	20240313	113200	61035490	5030	5030	5030	5030	0
466	20240313	113100	61035490	5030	5030	5030	5030	2
467	20240313	113000	61025430	5070	5040	5070	5040	2
468	20240313	112900	61015320	5040	5020	5040	5020	1233
469	20240313	112800	54801020	5020	5030	5030	5020	3010
470	20240313	112700	39672740	5030	5040	5070	5030	2008
471	20240313	112600	29569270	5040	5040	5040	5040	0
472	20240313	112500	29569270	5040	5040	5040	5040	500
473	20240313	112400	27049270	5040	5040	5040	5040	3
474	20240313	112300	27034150	5040	5040	5040	5040	0
475	20240313	112200	27034150	5040	5040	5040	5040	2
476	20240313	112100	27024070	5070	5070	5070	5070	0
477	20240313	112000	27024070	5070	5040	5070	5040	2
478	20240313	111900	27013960	5040	5040	5040	5040	4
479	20240313	111800	26993800	5040	5040	5040	5040	18
480	20240313	111700	26903080	5060	5060	5060	5060	0
481	20240313	111600	26903080	5060	5060	5060	5060	0
482	20240313	111500	26903080	5060	5060	5060	5060	0
483	20240313	111400	26903080	5060	5060	5060	5060	0
484	20240313	111300	26903080	5060	5060	5060	5060	0
485	20240313	111200	26903080	5060	5060	5060	5060	20
486	20240313	111100	26801880	5060	5060	5060	5060	0
487	20240313	111000	26801880	5060	5060	5060	5060	0
488	20240313	110900	26801880	5060	5060	5060	5060	2
489	20240313	110800	26791760	5070	5070	5070	5070	0
490	20240313	110700	26791760	5070	5070	5070	5070	0
491	20240313	110600	26791760	5070	5070	5070	5070	1
492	20240313	110500	26786690	5040	5040	5040	5040	0
493	20240313	110400	26786690	5040	5040	5040	5040	0
494	20240313	110300	26786690	5040	5040	5040	5040	0
495	20240313	110200	26786690	5040	5040	5040	5040	0
496	20240313	110100	26786690	5040	5060	5060	5040	2851
497	20240313	110000	12396850	5060	5060	5060	5060	0
498	20240313	105900	12396850	5060	5060	5060	5060	0
499	20240313	105800	12396850	5060	5060	5060	5060	0
500	20240313	105700	12396850	5060	5060	5060	5060	0
501	20240313	105600	12396850	5060	5060	5060	5060	0
502	20240313	105500	12396850	5060	5060	5060	5060	45
503	20240313	105400	12169150	5060	5060	5060	5060	1067
504	20240313	105300	6770130	5060	5060	5060	5060	0
505	20240313	105200	6770130	5060	5060	5060	5060	0
506	20240313	105100	6770130	5060	5060	5060	5060	0
507	20240313	105000	6770130	5060	5060	5060	5060	0
508	20240313	104900	6770130	5060	5060	5060	5060	0
509	20240313	104800	6770130	5060	5060	5060	5060	0
510	20240313	104700	6770130	5060	5080	5080	5060	593
511	20240313	104600	3764850	5090	5090	5090	5090	30
512	20240313	104500	3612150	5090	5090	5090	5090	0
513	20240313	104400	3612150	5090	5090	5090	5090	0
514	20240313	104300	3612150	5090	5090	5090	5090	1
515	20240313	104200	3607060	5080	5080	5080	5080	0
516	20240313	104100	3607060	5080	5080	5080	5080	0
517	20240313	104000	3607060	5080	5080	5080	5080	0
518	20240313	103900	3607060	5080	5080	5080	5080	0
519	20240313	103800	3607060	5080	5080	5080	5080	0
520	20240313	103700	3607060	5080	5080	5080	5080	0
521	20240313	103600	3607060	5080	5080	5080	5080	0
522	20240313	103500	3607060	5080	5080	5080	5080	0
523	20240313	103400	3607060	5080	5080	5080	5080	0
524	20240313	103300	3607060	5080	5080	5080	5080	0
525	20240313	103200	3607060	5080	5080	5080	5080	0
526	20240313	103100	3607060	5080	5080	5080	5080	0
527	20240313	103000	3607060	5080	5080	5080	5080	0
528	20240313	102900	3607060	5080	5080	5080	5080	0
529	20240313	102800	3607060	5080	5080	5080	5080	0
530	20240313	102700	3607060	5080	5080	5080	5080	0
531	20240313	102600	3607060	5080	5080	5080	5080	0
532	20240313	102500	3607060	5080	5080	5080	5080	1
533	20240313	102400	3601980	5080	5080	5080	5080	0
534	20240313	102300	3601980	5080	5080	5080	5080	0
535	20240313	102200	3601980	5080	5080	5080	5080	0
536	20240313	102100	3601980	5080	5080	5080	5080	0
537	20240313	102000	3601980	5080	5080	5080	5080	0
538	20240313	101900	3601980	5080	5080	5080	5080	0
539	20240313	101800	3601980	5080	5080	5080	5080	0
540	20240313	101700	3601980	5080	5080	5080	5080	0
541	20240313	101600	3601980	5080	5080	5080	5080	0
542	20240313	101500	3601980	5080	5080	5080	5080	0
543	20240313	101400	3601980	5080	5080	5080	5080	0
544	20240313	101300	3601980	5080	5080	5080	5080	0
545	20240313	101200	3601980	5080	5080	5080	5080	2
546	20240313	101100	3591820	5060	5060	5060	5060	0
547	20240313	101000	3591820	5060	5060	5060	5060	0
548	20240313	100900	3591820	5060	5060	5060	5060	0
549	20240313	100800	3591820	5060	5060	5060	5060	0
550	20240313	100700	3591820	5060	5060	5060	5060	0
551	20240313	100600	3591820	5060	5060	5060	5060	0
552	20240313	100500	3591820	5060	5060	5060	5060	0
553	20240313	100400	3591820	5060	5060	5060	5060	0
554	20240313	100300	3591820	5060	5060	5060	5060	0
555	20240313	100200	3591820	5060	5060	5060	5060	0
556	20240313	100100	3591820	5060	5060	5060	5060	0
557	20240313	100000	3591820	5060	5060	5060	5060	24
558	20240313	095900	3470380	5070	5070	5070	5070	0
559	20240313	095800	3470380	5070	5070	5070	5070	0
560	20240313	095700	3470380	5070	5070	5070	5070	0
561	20240313	095600	3470380	5070	5070	5070	5070	3
562	20240313	095500	3455170	5090	5090	5090	5090	0
563	20240313	095400	3455170	5090	5090	5090	5090	0
564	20240313	095300	3455170	5090	5090	5090	5090	0
565	20240313	095200	3455170	5090	5090	5090	5090	0
566	20240313	095100	3455170	5090	5090	5090	5090	0
567	20240313	095000	3455170	5090	5090	5090	5090	0
568	20240313	094900	3455170	5090	5090	5090	5090	1
569	20240313	094800	3450080	5090	5090	5090	5090	1
570	20240313	094700	3444990	5090	5090	5090	5090	0
571	20240313	094600	3444990	5090	5090	5090	5090	0
572	20240313	094500	3444990	5090	5090	5090	5090	0
573	20240313	094400	3444990	5090	5090	5090	5090	0
574	20240313	094300	3444990	5090	5090	5090	5090	0
575	20240313	094200	3444990	5090	5090	5090	5090	0
576	20240313	094100	3444990	5090	5090	5090	5090	0
577	20240313	094000	3444990	5090	5090	5090	5090	0
578	20240313	093900	3444990	5090	5090	5090	5090	20
579	20240313	093800	3343190	5090	5090	5090	5090	10
580	20240313	093700	3292290	5090	5090	5090	5090	5
581	20240313	093600	3266840	5060	5060	5060	5060	0
582	20240313	093500	3266840	5060	5060	5060	5060	0
583	20240313	093400	3266840	5060	5060	5060	5060	0
584	20240313	093300	3266840	5060	5060	5060	5060	19
585	20240313	093200	3170700	5100	5100	5100	5100	0
586	20240313	093100	3170700	5100	5100	5100	5100	340
587	20240313	093000	1436700	5100	5100	5100	5100	1
588	20240313	092900	1431600	5100	5090	5100	5090	40
589	20240313	092800	1227680	5100	5100	5100	5100	0
590	20240313	092700	1227680	5100	5100	5100	5100	0
591	20240313	092600	1227680	5100	5100	5100	5100	0
592	20240313	092500	1227680	5100	5100	5100	5100	20
593	20240313	092400	1125680	5100	5100	5100	5100	0
594	20240313	092300	1125680	5100	5100	5100	5100	0
595	20240313	092200	1125680	5100	5100	5100	5100	0
596	20240313	092100	1125680	5100	5090	5100	5090	100
597	20240313	092000	615690	5100	5100	5100	5100	0
598	20240313	091900	615690	5100	5100	5100	5100	0
599	20240313	091800	615690	5100	5100	5100	5100	0
600	20240313	091700	615690	5100	5100	5100	5100	0
601	20240313	091600	615690	5100	5100	5100	5100	0
602	20240313	091500	615690	5100	5100	5100	5100	0
603	20240313	091400	615690	5100	5100	5100	5100	0
604	20240313	091300	615690	5100	5090	5100	5090	100
605	20240313	091200	105700	5100	5100	5100	5100	0
606	20240313	091100	105700	5100	5100	5100	5100	0
607	20240313	091000	105700	5100	5100	5100	5100	0
608	20240313	090900	105700	5100	5100	5100	5100	0
609	20240313	090800	105700	5100	5100	5100	5100	0
610	20240313	090700	105700	5100	5100	5100	5100	0
611	20240313	090600	105700	5100	5100	5100	5100	0
612	20240313	090500	105700	5100	5100	5100	5100	0
613	20240313	090400	105700	5100	5100	5100	5100	0
614	20240313	090300	105700	5100	5100	5100	5100	0
615	20240313	090200	105700	5100	5100	5100	5100	1
616	20240313	090100	100600	5030	5030	5030	5030	0
617	20240313	090000	100600	5030	5030	5030	5030	20