KissMeData/109610/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	200900	1103153470	4050	4050	4050	4050	2021
3	20240312	200800	1103153470	4050	4050	4050	4050	0
4	20240312	200700	1103153470	4050	4050	4050	4050	0
5	20240312	200600	1103153470	4050	4050	4050	4050	0
6	20240312	200500	1103153470	4050	4050	4050	4050	0
7	20240312	200400	1103153470	4050	4050	4050	4050	0
8	20240312	200300	1103153470	4050	4050	4050	4050	0
9	20240312	200200	1103153470	4050	4050	4050	4050	0
10	20240312	200100	1103153470	4050	4050	4050	4050	0
11	20240312	200000	1103153470	4050	4050	4050	4050	0
12	20240312	195900	1103153470	4050	4050	4050	4050	0
13	20240312	195800	1103153470	4050	4050	4050	4050	0
14	20240312	195700	1103153470	4050	4050	4050	4050	0
15	20240312	195600	1103153470	4050	4050	4050	4050	0
16	20240312	195500	1103153470	4050	4050	4050	4050	0
17	20240312	195400	1103153470	4050	4050	4050	4050	0
18	20240312	195300	1103153470	4050	4050	4050	4050	0
19	20240312	195200	1103153470	4050	4050	4050	4050	0
20	20240312	195100	1103153470	4050	4050	4050	4050	0
21	20240312	195000	1103153470	4050	4050	4050	4050	0
22	20240312	194900	1103153470	4050	4050	4050	4050	0
23	20240312	194800	1103153470	4050	4050	4050	4050	0
24	20240312	194700	1103153470	4050	4050	4050	4050	0
25	20240312	194600	1103153470	4050	4050	4050	4050	0
26	20240312	194500	1103153470	4050	4050	4050	4050	0
27	20240312	194400	1103153470	4050	4050	4050	4050	0
28	20240312	194300	1103153470	4050	4050	4050	4050	0
29	20240312	194200	1103153470	4050	4050	4050	4050	0
30	20240312	194100	1103153470	4050	4050	4050	4050	0
31	20240312	194000	1103153470	4050	4050	4050	4050	0
32	20240312	193900	1103153470	4050	4050	4050	4050	2021
33	20240312	193800	1103153470	4050	4050	4050	4050	0
34	20240312	193700	1103153470	4050	4050	4050	4050	0
35	20240312	193600	1103153470	4050	4050	4050	4050	0
36	20240312	193500	1103153470	4050	4050	4050	4050	0
37	20240312	193400	1103153470	4050	4050	4050	4050	0
38	20240312	193300	1103153470	4050	4050	4050	4050	0
39	20240312	193200	1103153470	4050	4050	4050	4050	0
40	20240312	193100	1103153470	4050	4050	4050	4050	0
41	20240312	193000	1103153470	4050	4050	4050	4050	0
42	20240312	192900	1103153470	4050	4050	4050	4050	0
43	20240312	192800	1103153470	4050	4050	4050	4050	0
44	20240312	192700	1103153470	4050	4050	4050	4050	0
45	20240312	192600	1103153470	4050	4050	4050	4050	0
46	20240312	192500	1103153470	4050	4050	4050	4050	0
47	20240312	192400	1103153470	4050	4050	4050	4050	0
48	20240312	192300	1103153470	4050	4050	4050	4050	0
49	20240312	192200	1103153470	4050	4050	4050	4050	0
50	20240312	192100	1103153470	4050	4050	4050	4050	0
51	20240312	192000	1103153470	4050	4050	4050	4050	0
52	20240312	191900	1103153470	4050	4050	4050	4050	0
53	20240312	191800	1103153470	4050	4050	4050	4050	0
54	20240312	191700	1103153470	4050	4050	4050	4050	0
55	20240312	191600	1103153470	4050	4050	4050	4050	0
56	20240312	191500	1103153470	4050	4050	4050	4050	0
57	20240312	191400	1103153470	4050	4050	4050	4050	0
58	20240312	191300	1103153470	4050	4050	4050	4050	0
59	20240312	191200	1103153470	4050	4050	4050	4050	0
60	20240312	191100	1103153470	4050	4050	4050	4050	0
61	20240312	191000	1103153470	4050	4050	4050	4050	0
62	20240312	190900	1103153470	4050	4050	4050	4050	2021
63	20240312	190800	1103153470	4050	4050	4050	4050	0
64	20240312	190700	1103153470	4050	4050	4050	4050	0
65	20240312	190600	1103153470	4050	4050	4050	4050	0
66	20240312	190500	1103153470	4050	4050	4050	4050	0
67	20240312	190400	1103153470	4050	4050	4050	4050	0
68	20240312	190300	1103153470	4050	4050	4050	4050	0
69	20240312	190200	1103153470	4050	4050	4050	4050	0
70	20240312	190100	1103153470	4050	4050	4050	4050	0
71	20240312	190000	1103153470	4050	4050	4050	4050	0
72	20240312	185900	1103153470	4050	4050	4050	4050	0
73	20240312	185800	1103153470	4050	4050	4050	4050	0
74	20240312	185700	1103153470	4050	4050	4050	4050	0
75	20240312	185600	1103153470	4050	4050	4050	4050	0
76	20240312	185500	1103153470	4050	4050	4050	4050	0
77	20240312	185400	1103153470	4050	4050	4050	4050	0
78	20240312	185300	1103153470	4050	4050	4050	4050	0
79	20240312	185200	1103153470	4050	4050	4050	4050	0
80	20240312	185100	1103153470	4050	4050	4050	4050	0
81	20240312	185000	1103153470	4050	4050	4050	4050	0
82	20240312	184900	1103153470	4050	4050	4050	4050	0
83	20240312	184800	1103153470	4050	4050	4050	4050	0
84	20240312	184700	1103153470	4050	4050	4050	4050	0
85	20240312	184600	1103153470	4050	4050	4050	4050	0
86	20240312	184500	1103153470	4050	4050	4050	4050	0
87	20240312	184400	1103153470	4050	4050	4050	4050	0
88	20240312	184300	1103153470	4050	4050	4050	4050	0
89	20240312	184200	1103153470	4050	4050	4050	4050	0
90	20240312	184100	1103153470	4050	4050	4050	4050	0
91	20240312	184000	1103153470	4050	4050	4050	4050	0
92	20240312	183900	1103153470	4050	4050	4050	4050	2021
93	20240312	183800	1103153470	4050	4050	4050	4050	0
94	20240312	183700	1103153470	4050	4050	4050	4050	0
95	20240312	183600	1103153470	4050	4050	4050	4050	0
96	20240312	183500	1103153470	4050	4050	4050	4050	0
97	20240312	183400	1103153470	4050	4050	4050	4050	0
98	20240312	183300	1103153470	4050	4050	4050	4050	0
99	20240312	183200	1103153470	4050	4050	4050	4050	0
100	20240312	183100	1103153470	4050	4050	4050	4050	0
101	20240312	183000	1103153470	4050	4050	4050	4050	0
102	20240312	182900	1103153470	4050	4050	4050	4050	0
103	20240312	182800	1103153470	4050	4050	4050	4050	0
104	20240312	182700	1103153470	4050	4050	4050	4050	0
105	20240312	182600	1103153470	4050	4050	4050	4050	0
106	20240312	182500	1103153470	4050	4050	4050	4050	0
107	20240312	182400	1103153470	4050	4050	4050	4050	0
108	20240312	182300	1103153470	4050	4050	4050	4050	0
109	20240312	182200	1103153470	4050	4050	4050	4050	0
110	20240312	182100	1103153470	4050	4050	4050	4050	0
111	20240312	182000	1103153470	4050	4050	4050	4050	0
112	20240312	181900	1103153470	4050	4050	4050	4050	0
113	20240312	181800	1103153470	4050	4050	4050	4050	0
114	20240312	181700	1103153470	4050	4050	4050	4050	0
115	20240312	181600	1103153470	4050	4050	4050	4050	0
116	20240312	181500	1103153470	4050	4050	4050	4050	0
117	20240312	181400	1103153470	4050	4050	4050	4050	0
118	20240312	181300	1103153470	4050	4050	4050	4050	0
119	20240312	181200	1103153470	4050	4050	4050	4050	0
120	20240312	181100	1103153470	4050	4050	4050	4050	0
121	20240312	181000	1103153470	4050	4050	4050	4050	0
122	20240312	180900	1103153470	4050	4050	4050	4050	2021
123	20240312	180800	1103153470	4050	4050	4050	4050	0
124	20240312	180700	1103153470	4050	4050	4050	4050	0
125	20240312	180600	1103153470	4050	4050	4050	4050	0
126	20240312	180500	1103153470	4050	4050	4050	4050	0
127	20240312	180400	1103153470	4050	4050	4050	4050	0
128	20240312	180300	1103153470	4050	4050	4050	4050	0
129	20240312	180200	1103153470	4050	4050	4050	4050	0
130	20240312	180100	1103153470	4050	4050	4050	4050	0
131	20240312	180000	1103153470	4050	4050	4050	4050	0
132	20240312	175900	1103153470	4050	4050	4050	4050	0
133	20240312	175800	1103153470	4050	4050	4050	4050	0
134	20240312	175700	1103153470	4050	4050	4050	4050	0
135	20240312	175600	1103153470	4050	4050	4050	4050	0
136	20240312	175500	1103153470	4050	4050	4050	4050	0
137	20240312	175400	1103153470	4050	4050	4050	4050	0
138	20240312	175300	1103153470	4050	4050	4050	4050	0
139	20240312	175200	1103153470	4050	4050	4050	4050	0
140	20240312	175100	1103153470	4050	4050	4050	4050	0
141	20240312	175000	1103153470	4050	4050	4050	4050	0
142	20240312	174900	1103153470	4050	4050	4050	4050	0
143	20240312	174800	1103153470	4050	4050	4050	4050	0
144	20240312	174700	1103153470	4050	4050	4050	4050	0
145	20240312	174600	1103153470	4050	4050	4050	4050	0
146	20240312	174500	1103153470	4050	4050	4050	4050	0
147	20240312	174400	1103153470	4050	4050	4050	4050	0
148	20240312	174300	1103153470	4050	4050	4050	4050	0
149	20240312	174200	1103153470	4050	4050	4050	4050	0
150	20240312	174100	1103153470	4050	4050	4050	4050	0
151	20240312	174000	1103153470	4050	4050	4050	4050	0
152	20240312	173900	1103153470	4050	4050	4050	4050	2021
153	20240312	173800	1103153470	4050	4050	4050	4050	0
154	20240312	173700	1103153470	4050	4050	4050	4050	0
155	20240312	173600	1103153470	4050	4050	4050	4050	0
156	20240312	173500	1103153470	4050	4050	4050	4050	0
157	20240312	173400	1103153470	4050	4050	4050	4050	0
158	20240312	173300	1103153470	4050	4050	4050	4050	0
159	20240312	173200	1103153470	4050	4050	4050	4050	0
160	20240312	173100	1103153470	4050	4050	4050	4050	0
161	20240312	173000	1103153470	4050	4050	4050	4050	0
162	20240312	172900	1103153470	4050	4050	4050	4050	0
163	20240312	172800	1103153470	4050	4050	4050	4050	0
164	20240312	172700	1103153470	4050	4050	4050	4050	0
165	20240312	172600	1103153470	4050	4050	4050	4050	0
166	20240312	172500	1103153470	4050	4050	4050	4050	0
167	20240312	172400	1103153470	4050	4050	4050	4050	0
168	20240312	172300	1103153470	4050	4050	4050	4050	0
169	20240312	172200	1103153470	4050	4050	4050	4050	0
170	20240312	172100	1103153470	4050	4050	4050	4050	0
171	20240312	172000	1103153470	4050	4050	4050	4050	0
172	20240312	171900	1103153470	4050	4050	4050	4050	0
173	20240312	171800	1103153470	4050	4050	4050	4050	0
174	20240312	171700	1103153470	4050	4050	4050	4050	0
175	20240312	171600	1103153470	4050	4050	4050	4050	0
176	20240312	171500	1103153470	4050	4050	4050	4050	0
177	20240312	171400	1103153470	4050	4050	4050	4050	0
178	20240312	171300	1103153470	4050	4050	4050	4050	0
179	20240312	171200	1103153470	4050	4050	4050	4050	0
180	20240312	171100	1103153470	4050	4050	4050	4050	0
181	20240312	171000	1103153470	4050	4050	4050	4050	0
182	20240312	170900	1103153470	4050	4050	4050	4050	2021
183	20240312	170800	1103153470	4050	4050	4050	4050	0
184	20240312	170700	1103153470	4050	4050	4050	4050	0
185	20240312	170600	1103153470	4050	4050	4050	4050	0
186	20240312	170500	1103153470	4050	4050	4050	4050	0
187	20240312	170400	1103153470	4050	4050	4050	4050	0
188	20240312	170300	1103153470	4050	4050	4050	4050	0
189	20240312	170200	1103153470	4050	4050	4050	4050	0
190	20240312	170100	1103153470	4050	4050	4050	4050	0
191	20240312	170000	1103153470	4050	4050	4050	4050	0
192	20240312	165900	1103153470	4050	4050	4050	4050	0
193	20240312	165800	1103153470	4050	4050	4050	4050	0
194	20240312	165700	1103153470	4050	4050	4050	4050	0
195	20240312	165600	1103153470	4050	4050	4050	4050	0
196	20240312	165500	1103153470	4050	4050	4050	4050	0
197	20240312	165400	1103153470	4050	4050	4050	4050	0
198	20240312	165300	1103153470	4050	4050	4050	4050	0
199	20240312	165200	1103153470	4050	4050	4050	4050	0
200	20240312	165100	1103153470	4050	4050	4050	4050	0
201	20240312	165000	1103153470	4050	4050	4050	4050	0
202	20240312	164900	1103153470	4050	4050	4050	4050	0
203	20240312	164800	1103153470	4050	4050	4050	4050	0
204	20240312	164700	1103153470	4050	4050	4050	4050	0
205	20240312	164600	1103153470	4050	4050	4050	4050	0
206	20240312	164500	1103153470	4050	4050	4050	4050	0
207	20240312	164400	1103153470	4050	4050	4050	4050	0
208	20240312	164300	1103153470	4050	4050	4050	4050	0
209	20240312	164200	1103153470	4050	4050	4050	4050	0
210	20240312	164100	1103153470	4050	4050	4050	4050	0
211	20240312	164000	1103153470	4050	4050	4050	4050	0
212	20240312	163900	1103153470	4050	4050	4050	4050	2021
213	20240312	163800	1103153470	4050	4050	4050	4050	0
214	20240312	163700	1103153470	4050	4050	4050	4050	0
215	20240312	163600	1103153470	4050	4050	4050	4050	0
216	20240312	163500	1103153470	4050	4050	4050	4050	0
217	20240312	163400	1103153470	4050	4050	4050	4050	0
218	20240312	163300	1103153470	4050	4050	4050	4050	0
219	20240312	163200	1103153470	4050	4050	4050	4050	0
220	20240312	163100	1103153470	4050	4050	4050	4050	0
221	20240312	163000	1103153470	4050	4050	4050	4050	0
222	20240312	162900	1103153470	4050	4050	4050	4050	0
223	20240312	162800	1103153470	4050	4050	4050	4050	0
224	20240312	162700	1103153470	4050	4050	4050	4050	0
225	20240312	162600	1103153470	4050	4050	4050	4050	0
226	20240312	162500	1103153470	4050	4050	4050	4050	0
227	20240312	162400	1103153470	4050	4050	4050	4050	0
228	20240312	162300	1103153470	4050	4050	4050	4050	0
229	20240312	162200	1103153470	4050	4050	4050	4050	0
230	20240312	162100	1103153470	4050	4050	4050	4050	0
231	20240312	162000	1103153470	4050	4050	4050	4050	0
232	20240312	161900	1103153470	4050	4050	4050	4050	0
233	20240312	161800	1103153470	4050	4050	4050	4050	0
234	20240312	161700	1103153470	4050	4050	4050	4050	0
235	20240312	161600	1103153470	4050	4050	4050	4050	0
236	20240312	161500	1103153470	4050	4050	4050	4050	0
237	20240312	161400	1103153470	4050	4050	4050	4050	0
238	20240312	161300	1103153470	4050	4050	4050	4050	0
239	20240312	161200	1103153470	4050	4050	4050	4050	0
240	20240312	161100	1103153470	4050	4050	4050	4050	0
241	20240312	161000	1103153470	4050	4050	4050	4050	0
242	20240312	160900	1103153470	4050	4050	4050	4050	2021
243	20240312	160800	1103153470	4050	4050	4050	4050	0
244	20240312	160700	1103153470	4050	4050	4050	4050	0
245	20240312	160600	1103153470	4050	4050	4050	4050	0
246	20240312	160500	1103153470	4050	4050	4050	4050	0
247	20240312	160400	1103153470	4050	4050	4050	4050	0
248	20240312	160300	1103153470	4050	4050	4050	4050	0
249	20240312	160200	1103153470	4050	4050	4050	4050	0
250	20240312	160100	1103153470	4050	4050	4050	4050	0
251	20240312	160000	1103153470	4050	4050	4050	4050	0
252	20240312	155900	1103153470	4050	4050	4050	4050	0
253	20240312	155800	1103153470	4050	4050	4050	4050	0
254	20240312	155700	1103153470	4050	4050	4050	4050	0
255	20240312	155600	1103153470	4050	4050	4050	4050	0
256	20240312	155500	1103153470	4050	4050	4050	4050	0
257	20240312	155400	1103153470	4050	4050	4050	4050	0
258	20240312	155300	1103153470	4050	4050	4050	4050	0
259	20240312	155200	1103153470	4050	4050	4050	4050	0
260	20240312	155100	1103153470	4050	4050	4050	4050	0
261	20240312	155000	1103153470	4050	4050	4050	4050	0
262	20240312	154900	1103153470	4050	4050	4050	4050	0
263	20240312	154800	1103153470	4050	4050	4050	4050	0
264	20240312	154700	1103153470	4050	4050	4050	4050	0
265	20240312	154600	1103153470	4050	4050	4050	4050	0
266	20240312	154500	1103153470	4050	4050	4050	4050	0
267	20240312	154400	1103153470	4050	4050	4050	4050	0
268	20240312	154300	1103153470	4050	4050	4050	4050	0
269	20240312	154200	1103153470	4050	4050	4050	4050	0
270	20240312	154100	1103153470	4050	4050	4050	4050	0
271	20240312	154000	1103153470	4050	4050	4050	4050	0
272	20240312	153900	1103153470	4050	4050	4050	4050	2021
273	20240312	153800	1103153470	4050	4050	4050	4050	0
274	20240312	153700	1103153470	4050	4050	4050	4050	0
275	20240312	153600	1103153470	4050	4050	4050	4050	0
276	20240312	153500	1103153470	4050	4050	4050	4050	0
277	20240312	153400	1103153470	4050	4050	4050	4050	0
278	20240312	153300	1103153470	4050	4050	4050	4050	0
279	20240312	153200	1103153470	4050	4050	4050	4050	0
280	20240312	153100	1103153470	4050	4050	4050	4050	0
281	20240312	153000	1103153470	4050	4050	4050	4050	2021
282	20240312	152900	1094968420	4065	4065	4065	4065	0
283	20240312	152800	1094968420	4065	4065	4065	4065	0
284	20240312	152700	1094968420	4065	4065	4065	4065	0
285	20240312	152600	1094968420	4065	4065	4065	4065	0
286	20240312	152500	1094968420	4065	4065	4065	4065	0
287	20240312	152400	1094968420	4065	4065	4065	4065	0
288	20240312	152300	1094968420	4065	4065	4065	4065	0
289	20240312	152200	1094968420	4065	4065	4065	4065	0
290	20240312	152100	1094968420	4065	4065	4065	4065	0
291	20240312	152000	1094968420	4065	4065	4065	4065	0
292	20240312	151900	1094968420	4065	4050	4065	4050	344
293	20240312	151800	1093572190	4060	4050	4060	4050	76
294	20240312	151700	1093263830	4060	4060	4060	4060	50
295	20240312	151600	1093060830	4060	4050	4060	4050	43
296	20240312	151500	1092886550	4050	4050	4050	4050	604
297	20240312	151400	1090440350	4050	4050	4050	4050	1
298	20240312	151300	1090436300	4050	4050	4050	4050	470
299	20240312	151200	1088532800	4050	4055	4055	4050	770
300	20240312	151100	1085414100	4050	4065	4065	4050	2557
301	20240312	151000	1075057500	4050	4065	4065	4050	501
302	20240312	150900	1073022285	4060	4060	4060	4060	0
303	20240312	150800	1073022285	4060	4060	4060	4060	39
304	20240312	150700	1072863945	4070	4070	4070	4070	6
305	20240312	150600	1072839525	4070	4060	4070	4060	40
306	20240312	150500	1072677105	4050	4050	4050	4050	40
307	20240312	150400	1072515105	4045	4045	4045	4045	0
308	20240312	150300	1072515105	4045	4065	4065	4045	1946
309	20240312	150200	1064633915	4065	4065	4065	4065	16
310	20240312	150100	1064568875	4065	4070	4070	4065	16
311	20240312	150000	1064503825	4065	4065	4065	4065	330
312	20240312	145900	1063162375	4065	4065	4065	4065	0
313	20240312	145800	1063162375	4065	4065	4065	4065	0
314	20240312	145700	1063162375	4065	4065	4065	4065	785
315	20240312	145600	1059971350	4065	4065	4065	4065	0
316	20240312	145500	1059971350	4065	4065	4065	4065	0
317	20240312	145400	1059971350	4065	4065	4065	4065	102
318	20240312	145300	1059556720	4065	4065	4065	4065	1
319	20240312	145200	1059552655	4055	4055	4055	4055	76
320	20240312	145100	1059244475	4055	4055	4055	4055	26
321	20240312	145000	1059139045	4055	4065	4065	4055	77
322	20240312	144900	1058826770	4070	4070	4070	4070	946
323	20240312	144800	1054976550	4070	4070	4070	4070	21
324	20240312	144700	1054891080	4065	4065	4065	4065	2
325	20240312	144600	1054882950	4065	4065	4065	4065	0
326	20240312	144500	1054882950	4065	4065	4065	4065	10
327	20240312	144400	1054842300	4065	4065	4065	4065	1000
328	20240312	144300	1050777300	4065	4065	4065	4065	11
329	20240312	144200	1050732585	4065	4045	4065	4045	283
330	20240312	144100	1049582690	4045	4055	4055	4045	368
331	20240312	144000	1048093350	4060	4060	4060	4060	7711
332	20240312	143900	1016786690	4060	4060	4060	4060	23
333	20240312	143800	1016693310	4065	4045	4065	4035	5002
334	20240312	143700	996490435	4040	4040	4040	4040	100
335	20240312	143600	996086435	4035	4055	4055	4035	5000
336	20240312	143500	975863605	4065	4070	4070	4040	5343
337	20240312	143400	954257750	4075	4075	4075	4075	0
338	20240312	143300	954257750	4075	4075	4075	4075	1239
339	20240312	143200	949208825	4075	4075	4075	4075	5
340	20240312	143100	949188450	4075	4065	4075	4045	5395
341	20240312	143000	927334580	4080	4065	4080	4065	114
342	20240312	142900	926871155	4065	4065	4065	4065	25
343	20240312	142800	926769530	4050	4050	4050	4050	0
344	20240312	142700	926769530	4050	4075	4080	4050	5312
345	20240312	142600	905226450	4070	4070	4070	4070	0
346	20240312	142500	905226450	4070	4070	4075	4070	535
347	20240312	142400	903048995	4070	4065	4070	4065	2302
348	20240312	142300	893686410	4055	4060	4065	4055	34
349	20240312	142200	893548515	4060	4060	4060	4060	0
350	20240312	142100	893548515	4060	4060	4060	4060	10
351	20240312	142000	893507915	4055	4055	4055	4055	22
352	20240312	141900	893418705	4050	4050	4050	4050	0
353	20240312	141800	893418705	4050	4060	4060	4050	934
354	20240312	141700	889633880	4065	4060	4065	4060	2648
355	20240312	141600	878882995	4065	4065	4065	4065	1
356	20240312	141500	878878930	4065	4065	4065	4065	0
357	20240312	141400	878878930	4065	4065	4065	4065	100
358	20240312	141300	878472430	4060	4060	4060	4060	300
359	20240312	141200	877254430	4060	4060	4060	4060	149
360	20240312	141100	876649490	4060	4060	4060	4060	530
361	20240312	141000	874497690	4065	4065	4065	4060	20
362	20240312	140900	874416470	4065	4065	4065	4065	4
363	20240312	140800	874400210	4065	4065	4065	4065	0
364	20240312	140700	874400210	4065	4065	4065	4065	201
365	20240312	140600	873583145	4060	4060	4060	4060	100
366	20240312	140500	873177145	4060	4060	4060	4060	363
367	20240312	140400	871703365	4060	4060	4060	4060	1352
368	20240312	140300	866214245	4060	4060	4060	4060	1
369	20240312	140200	866210185	4055	4055	4055	4055	0
370	20240312	140100	866210185	4055	4055	4055	4055	253
371	20240312	140000	865184270	4055	4055	4055	4055	287
372	20240312	135900	864020485	4055	4055	4055	4055	0
373	20240312	135800	864020485	4055	4060	4060	4055	32
374	20240312	135700	863890715	4060	4060	4060	4060	0
375	20240312	135600	863890715	4060	4060	4060	4060	510
376	20240312	135500	861820115	4060	4060	4060	4060	500
377	20240312	135400	859790115	4060	4060	4060	4060	28
378	20240312	135300	859676435	4060	4050	4060	4050	103
379	20240312	135200	859258555	4060	4060	4060	4060	0
380	20240312	135100	859258555	4060	4050	4060	4050	13
381	20240312	135000	859205785	4050	4050	4050	4050	714
382	20240312	134900	856314085	4060	4060	4060	4060	0
383	20240312	134800	856314085	4060	4050	4060	4045	2007
384	20240312	134700	848189790	4060	4060	4060	4060	600
385	20240312	134600	845753790	4060	4055	4060	4055	999
386	20240312	134500	841700815	4055	4050	4055	4050	1005
387	20240312	134400	837630540	4050	4050	4055	4050	135
388	20240312	134300	837083665	4055	4050	4055	4050	31
389	20240312	134200	836958110	4050	4050	4050	4050	2196
390	20240312	134100	828064310	4050	4050	4050	4050	0
391	20240312	134000	828064310	4050	4050	4050	4050	90
392	20240312	133900	827699810	4050	4050	4050	4050	888
393	20240312	133800	824103410	4050	4050	4050	4050	30
394	20240312	133700	823981910	4060	4060	4060	4060	0
395	20240312	133600	823981910	4060	4060	4060	4060	0
396	20240312	133500	823981910	4060	4060	4060	4060	0
397	20240312	133400	823981910	4060	4055	4060	4050	535
398	20240312	133300	821815110	4055	4055	4055	4055	34
399	20240312	133200	821677240	4055	4055	4055	4055	30
400	20240312	133100	821555590	4060	4060	4060	4060	0
401	20240312	133000	821555590	4060	4060	4060	4060	50
402	20240312	132900	821352590	4060	4060	4060	4060	1
403	20240312	132800	821348530	4050	4050	4050	4050	30
404	20240312	132700	821227030	4050	4050	4050	4050	0
405	20240312	132600	821227030	4050	4050	4050	4050	0
406	20240312	132500	821227030	4050	4055	4055	4050	300
407	20240312	132400	820011495	4055	4055	4055	4055	90
408	20240312	132300	819646545	4055	4055	4055	4055	0
409	20240312	132200	819646545	4055	4055	4060	4055	283
410	20240312	132100	818498480	4055	4055	4055	4055	3
411	20240312	132000	818486315	4050	4050	4050	4050	1363
412	20240312	131900	812966165	4050	4050	4050	4050	30
413	20240312	131800	812844665	4050	4050	4050	4050	724
414	20240312	131700	809912465	4055	4055	4055	4055	681
415	20240312	131600	807151010	4055	4055	4055	4055	156
416	20240312	131500	806518430	4050	4050	4050	4050	0
417	20240312	131400	806518430	4050	4050	4050	4050	30
418	20240312	131300	806396930	4045	4045	4045	4045	0
419	20240312	131200	806396930	4045	4045	4045	4045	0
420	20240312	131100	806396930	4045	4045	4045	4045	0
421	20240312	131000	806396930	4045	4045	4045	4045	0
422	20240312	130900	806396930	4045	4050	4050	4045	370
423	20240312	130800	804898580	4055	4050	4055	4050	21
424	20240312	130700	804813525	4050	4050	4050	4050	647
425	20240312	130600	802193175	4050	4050	4050	4050	12
426	20240312	130500	802144575	4050	4050	4050	4050	168
427	20240312	130400	801464175	4050	4050	4050	4050	100
428	20240312	130300	801059175	4045	4045	4045	4045	0
429	20240312	130200	801059175	4045	4045	4045	4045	251
430	20240312	130100	800043880	4045	4045	4045	4040	41
431	20240312	130000	799878185	4045	4045	4045	4045	70
432	20240312	125900	799595035	4045	4045	4045	4045	0
433	20240312	125800	799595035	4045	4045	4045	4030	549
434	20240312	125700	797377500	4035	4050	4050	4035	371
435	20240312	125600	795879450	4050	4050	4050	4030	18149
436	20240312	125500	722591205	4050	4050	4050	4050	1
437	20240312	125400	722587155	4050	4050	4050	4050	6
438	20240312	125300	722562855	4050	4055	4055	4050	51
439	20240312	125200	722356300	4045	4045	4045	4045	1912
440	20240312	125100	714622260	4045	4050	4050	4045	5318
441	20240312	125000	693089865	4050	4060	4060	4050	565
442	20240312	124900	690801565	4055	4050	4055	4050	3382
443	20240312	124800	677099465	4055	4050	4055	4050	2909
444	20240312	124700	665317490	4050	4050	4050	4050	136
445	20240312	124600	664766690	4055	4055	4055	4055	100
446	20240312	124500	664361190	4055	4055	4055	4055	10
447	20240312	124400	664320640	4050	4050	4050	4050	0
448	20240312	124300	664320640	4050	4050	4050	4050	150
449	20240312	124200	663713140	4050	4050	4050	4050	218
450	20240312	124100	662830240	4050	4055	4060	4050	485
451	20240312	124000	660864440	4060	4060	4060	4060	200
452	20240312	123900	660052440	4060	4050	4060	4050	230
453	20240312	123800	659118940	4050	4050	4050	4050	1005
454	20240312	123700	655048690	4050	4060	4060	4050	519
455	20240312	123600	652945160	4060	4050	4060	4050	17
456	20240312	123500	652876210	4050	4050	4050	4050	30
457	20240312	123400	652754710	4055	4055	4055	4055	20
458	20240312	123300	652673610	4060	4060	4060	4060	68
459	20240312	123200	652397530	4055	4055	4055	4055	243
460	20240312	123100	651412165	4055	4055	4055	4055	10
461	20240312	123000	651371615	4055	4055	4055	4055	1638
462	20240312	122900	644729525	4055	4055	4055	4055	411
463	20240312	122800	643062920	4055	4055	4055	4055	4375
464	20240312	122700	625322295	4060	4055	4060	4055	1206
465	20240312	122600	620429475	4055	4060	4060	4055	21
466	20240312	122500	620344220	4055	4055	4055	4055	248
467	20240312	122400	619338580	4055	4055	4055	4055	0
468	20240312	122300	619338580	4055	4055	4055	4055	2
469	20240312	122200	619330470	4055	4055	4055	4055	777
470	20240312	122100	616179735	4055	4055	4055	4055	30
471	20240312	122000	616058085	4055	4055	4055	4055	651
472	20240312	121900	613418280	4055	4055	4055	4055	1046
473	20240312	121800	609176750	4055	4055	4055	4055	223
474	20240312	121700	608272485	4055	4055	4055	4055	147
475	20240312	121600	607676400	4060	4060	4060	4060	123
476	20240312	121500	607177020	4060	4060	4060	4060	293
477	20240312	121400	605987440	4060	4055	4060	4055	108
478	20240312	121300	605549110	4060	4060	4060	4060	1677
479	20240312	121200	598740490	4060	4060	4060	4060	0
480	20240312	121100	598740490	4060	4060	4060	4060	30
481	20240312	121000	598618690	4060	4060	4060	4060	0
482	20240312	120900	598618690	4060	4060	4060	4060	346
483	20240312	120800	597213930	4065	4065	4065	4065	20
484	20240312	120700	597132630	4065	4065	4065	4065	246
485	20240312	120600	596132640	4065	4065	4065	4065	5
486	20240312	120500	596112315	4065	4065	4065	4065	93
487	20240312	120400	595734270	4065	4065	4065	4065	7
488	20240312	120300	595705815	4065	4060	4065	4060	186
489	20240312	120200	594949875	4065	4060	4065	4060	1955
490	20240312	120100	587012550	4060	4060	4060	4060	41
491	20240312	120000	586846090	4065	4065	4065	4065	200
492	20240312	115900	586033090	4060	4065	4065	4060	1846
493	20240312	115800	578529260	4070	4070	4070	4070	0
494	20240312	115700	578529260	4070	4070	4070	4070	120
495	20240312	115600	578040860	4065	4065	4065	4065	140
496	20240312	115500	577471760	4070	4070	4070	4070	921
497	20240312	115400	573723290	4075	4075	4075	4075	271
498	20240312	115300	572618965	4075	4075	4075	4075	3
499	20240312	115200	572606740	4080	4080	4080	4080	68
500	20240312	115100	572329300	4080	4080	4080	4080	54
501	20240312	115000	572108980	4080	4075	4080	4075	266
502	20240312	114900	571023795	4075	4080	4080	4075	261
503	20240312	114800	569960215	4080	4080	4080	4080	8
504	20240312	114700	569927575	4080	4080	4080	4080	41
505	20240312	114600	569760295	4085	4085	4085	4085	1
506	20240312	114500	569756210	4070	4070	4070	4070	0
507	20240312	114400	569756210	4070	4075	4075	4070	765
508	20240312	114300	566642655	4075	4075	4075	4075	20
509	20240312	114200	566561155	4075	4075	4075	4075	10
510	20240312	114100	566520405	4075	4080	4080	4075	6
511	20240312	114000	566495950	4080	4080	4080	4080	5
512	20240312	113900	566475550	4080	4080	4080	4080	51
513	20240312	113800	566267470	4080	4080	4080	4080	0
514	20240312	113700	566267470	4080	4080	4080	4080	0
515	20240312	113600	566267470	4080	4070	4080	4070	181
516	20240312	113500	565529305	4085	4065	4085	4065	601
517	20240312	113400	563086220	4065	4065	4065	4065	0
518	20240312	113300	563086220	4065	4070	4070	4065	271
519	20240312	113200	561983425	4070	4070	4070	4070	125
520	20240312	113100	561474675	4070	4085	4085	4070	31
521	20240312	113000	561348490	4070	4075	4075	4070	201
522	20240312	112900	560530415	4070	4075	4075	4070	700
523	20240312	112800	557680410	4070	4070	4070	4070	300
524	20240312	112700	556459410	4070	4070	4070	4070	276
525	20240312	112600	555336090	4070	4075	4075	4070	227
526	20240312	112500	554412160	4075	4075	4075	4075	701
527	20240312	112400	551555585	4075	4075	4075	4075	50
528	20240312	112300	551351835	4075	4075	4075	4075	0
529	20240312	112200	551351835	4075	4075	4075	4075	11
530	20240312	112100	551307010	4075	4075	4075	4075	132
531	20240312	112000	550769110	4075	4080	4080	4075	586
532	20240312	111900	548381155	4080	4080	4080	4080	0
533	20240312	111800	548381155	4080	4080	4080	4080	0
534	20240312	111700	548381155	4080	4085	4085	4080	31
535	20240312	111600	548254670	4095	4095	4095	4095	100
536	20240312	111500	547845170	4095	4095	4095	4095	75
537	20240312	111400	547538045	4095	4095	4095	4095	100
538	20240312	111300	547128545	4095	4095	4095	4095	100
539	20240312	111200	546719045	4095	4075	4095	4070	8199
540	20240312	111100	513340910	4075	4080	4080	4075	1998
541	20240312	111000	505192155	4095	4095	4095	4095	11
542	20240312	110900	505147110	4095	4095	4095	4095	1
543	20240312	110800	505143015	4080	4080	4080	4080	60
544	20240312	110700	504898215	4080	4080	4080	4080	0
545	20240312	110600	504898215	4080	4080	4080	4080	15
546	20240312	110500	504837015	4095	4095	4095	4095	2
547	20240312	110400	504828825	4095	4085	4095	4085	330
548	20240312	110300	503479725	4085	4085	4085	4085	1
549	20240312	110200	503475640	4080	4080	4080	4080	350
550	20240312	110100	502047640	4080	4080	4080	4080	2018
551	20240312	110000	493814200	4080	4075	4080	4075	1150
552	20240312	105900	489122950	4075	4075	4075	4075	239
553	20240312	105800	488149025	4075	4075	4075	4075	0
554	20240312	105700	488149025	4075	4080	4080	4075	878
555	20240312	105600	484571050	4075	4080	4080	4075	292
556	20240312	105500	483380090	4080	4080	4080	4080	270
557	20240312	105400	482278490	4080	4080	4080	4080	1001
558	20240312	105300	478194410	4085	4085	4085	4085	0
559	20240312	105200	478194410	4085	4080	4085	4075	2244
560	20240312	105100	469044920	4080	4080	4080	4080	1000
561	20240312	105000	464964920	4075	4075	4075	4075	1
562	20240312	104900	464960845	4080	4080	4080	4080	31
563	20240312	104800	464834365	4075	4075	4075	4075	0
564	20240312	104700	464834365	4075	4075	4075	4075	34
565	20240312	104600	464695815	4080	4080	4080	4080	0
566	20240312	104500	464695815	4080	4080	4080	4080	0
567	20240312	104400	464695815	4080	4085	4085	4080	40
568	20240312	104300	464532540	4090	4090	4090	4090	131
569	20240312	104200	463996750	4090	4090	4090	4090	1
570	20240312	104100	463992660	4080	4080	4080	4080	16
571	20240312	104000	463927380	4080	4080	4080	4080	51
572	20240312	103900	463719300	4070	4070	4070	4070	0
573	20240312	103800	463719300	4070	4070	4070	4070	0
574	20240312	103700	463719300	4070	4075	4075	4070	300
575	20240312	103600	462497390	4090	4075	4090	4075	1733
576	20240312	103500	455430090	4090	4080	4090	4075	1395
577	20240312	103400	449742495	4080	4080	4080	4080	125
578	20240312	103300	449232495	4080	4080	4080	4080	30
579	20240312	103200	449110095	4080	4080	4080	4080	0
580	20240312	103100	449110095	4080	4080	4080	4080	1
581	20240312	103000	449106015	4080	4080	4080	4080	30
582	20240312	102900	448983615	4080	4080	4080	4080	30
583	20240312	102800	448861215	4080	4080	4080	4080	5
584	20240312	102700	448840815	4080	4080	4080	4080	0
585	20240312	102600	448840815	4080	4080	4080	4080	99
586	20240312	102500	448436895	4080	4080	4080	4080	80
587	20240312	102400	448110495	4080	4080	4080	4080	171
588	20240312	102300	447412815	4080	4080	4080	4080	45
589	20240312	102200	447229215	4080	4080	4080	4080	245
590	20240312	102100	446229615	4080	4080	4080	4080	10
591	20240312	102000	446188815	4080	4080	4080	4080	30
592	20240312	101900	446066415	4080	4085	4085	4080	32
593	20240312	101800	445935850	4080	4085	4085	4080	14
594	20240312	101700	445878670	4090	4090	4090	4090	571
595	20240312	101600	443543280	4090	4090	4090	4090	35
596	20240312	101500	443400130	4095	4095	4095	4095	0
597	20240312	101400	443400130	4095	4095	4095	4095	0
598	20240312	101300	443400130	4095	4095	4095	4095	2
599	20240312	101200	443391940	4090	4095	4095	4090	32
600	20240312	101100	443261050	4100	4090	4100	4090	31
601	20240312	101000	443134250	4095	4095	4095	4095	8
602	20240312	100900	443101490	4100	4100	4100	4100	250
603	20240312	100800	442076490	4100	4090	4100	4090	46
604	20240312	100700	441888340	4080	4080	4080	4080	30
605	20240312	100600	441765940	4080	4080	4080	4080	0
606	20240312	100500	441765940	4080	4080	4080	4080	0
607	20240312	100400	441765940	4080	4080	4080	4075	57
608	20240312	100300	441533530	4080	4080	4080	4070	501
609	20240312	100200	439491535	4090	4090	4090	4085	50
610	20240312	100100	439287235	4085	4080	4085	4080	5321
611	20240312	100000	417551005	4080	4080	4080	4070	64
612	20240312	095900	417290185	4080	4080	4080	4080	71
613	20240312	095800	417000505	4080	4080	4080	4080	18445
614	20240312	095700	341744905	4080	4085	4085	4080	233
615	20240312	095600	340794250	4085	4080	4085	4080	332
616	20240312	095500	339438590	4080	4080	4080	4080	3086
617	20240312	095400	326847710	4080	4075	4080	4045	23046
618	20240312	095300	233204885	4075	4070	4075	4070	879
619	20240312	095200	229626800	4065	4070	4075	4065	1399
620	20240312	095100	223927385	4075	4075	4075	4075	210
621	20240312	095000	223071635	4065	4070	4070	4065	1307
622	20240312	094900	217755245	4070	4075	4075	4070	350
623	20240312	094800	216329490	4075	4075	4075	4075	64
624	20240312	094700	216068690	4075	4080	4080	4075	626
625	20240312	094600	213515110	4080	4080	4080	4080	12
626	20240312	094500	213466150	4080	4065	4080	4065	413
627	20240312	094400	211786650	4070	4080	4080	4070	147
628	20240312	094300	211187920	4070	4070	4080	4070	1193
629	20240312	094200	206332350	4070	4070	4070	4070	234
630	20240312	094100	205379970	4070	4070	4070	4070	0
631	20240312	094000	205379970	4070	4075	4075	4070	140
632	20240312	093900	204809765	4070	4075	4080	4070	482
633	20240312	093800	202846310	4075	4080	4080	4075	911
634	20240312	093700	199129590	4075	4070	4075	4070	56
635	20240312	093600	198901395	4070	4070	4070	4070	1380
636	20240312	093500	193284795	4070	4075	4075	4070	179
637	20240312	093400	192555875	4080	4080	4080	4070	3497
638	20240312	093300	178311805	4080	4075	4080	4075	587
639	20240312	093200	175917350	4080	4090	4090	4080	2494
640	20240312	093100	165737325	4090	4085	4090	4085	267
641	20240312	093000	164646450	4090	4090	4090	4080	122
642	20240312	092900	164148470	4085	4085	4085	4080	6194
643	20240312	092800	138849205	4085	4085	4085	4080	580
644	20240312	092700	136480140	4095	4095	4095	4095	0
645	20240312	092600	136480140	4095	4105	4105	4095	851
646	20240312	092500	132995285	4095	4095	4095	4095	295
647	20240312	092400	131787260	4095	4100	4115	4095	610
648	20240312	092300	129284165	4100	4095	4100	4095	329
649	20240312	092200	127935525	4095	4085	4095	4080	772
650	20240312	092100	124778965	4090	4095	4095	4080	657
651	20240312	092000	122096740	4090	4090	4090	4085	1092
652	20240312	091900	117630695	4090	4080	4095	4080	1021
653	20240312	091800	113464800	4080	4080	4080	4080	269
654	20240312	091700	112367280	4095	4070	4095	4070	382
655	20240312	091600	110807990	4070	4070	4095	4070	12242
656	20240312	091500	60812285	4070	4075	4080	4070	1065
657	20240312	091400	56474720	4075	4080	4080	4075	71
658	20240312	091300	56185080	4080	4085	4085	4075	726
659	20240312	091200	53219905	4085	4085	4090	4085	307
660	20240312	091100	51965650	4075	4090	4090	4075	276
661	20240312	091000	50840685	4075	4080	4080	4075	207
662	20240312	090900	49996585	4090	4090	4090	4090	50
663	20240312	090800	49792085	4090	4090	4090	4090	500
664	20240312	090700	47747085	4090	4090	4090	4090	744
665	20240312	090600	44704125	4090	4095	4095	4070	134
666	20240312	090500	44156735	4100	4080	4105	4035	2867
667	20240312	090400	32527605	4080	4090	4090	4080	3299
668	20240312	090300	19052920	4090	4100	4100	4090	1862
669	20240312	090200	11429250	4100	4100	4100	4100	389
670	20240312	090100	9834350	4100	4100	4115	4100	315
671	20240312	090000	8542170	4095	4095	4095	4095	2036