KissMeData/187420/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	202800	449936870	4085	4085	4085	4085	392
3	20240312	202700	449936870	4085	4085	4085	4085	0
4	20240312	202600	449936870	4085	4085	4085	4085	0
5	20240312	202500	449936870	4085	4085	4085	4085	0
6	20240312	202400	449936870	4085	4085	4085	4085	0
7	20240312	202300	449936870	4085	4085	4085	4085	0
8	20240312	202200	449936870	4085	4085	4085	4085	0
9	20240312	202100	449936870	4085	4085	4085	4085	0
10	20240312	202000	449936870	4085	4085	4085	4085	0
11	20240312	201900	449936870	4085	4085	4085	4085	0
12	20240312	201800	449936870	4085	4085	4085	4085	0
13	20240312	201700	449936870	4085	4085	4085	4085	0
14	20240312	201600	449936870	4085	4085	4085	4085	0
15	20240312	201500	449936870	4085	4085	4085	4085	0
16	20240312	201400	449936870	4085	4085	4085	4085	0
17	20240312	201300	449936870	4085	4085	4085	4085	0
18	20240312	201200	449936870	4085	4085	4085	4085	0
19	20240312	201100	449936870	4085	4085	4085	4085	0
20	20240312	201000	449936870	4085	4085	4085	4085	0
21	20240312	200900	449936870	4085	4085	4085	4085	0
22	20240312	200800	449936870	4085	4085	4085	4085	0
23	20240312	200700	449936870	4085	4085	4085	4085	0
24	20240312	200600	449936870	4085	4085	4085	4085	0
25	20240312	200500	449936870	4085	4085	4085	4085	0
26	20240312	200400	449936870	4085	4085	4085	4085	0
27	20240312	200300	449936870	4085	4085	4085	4085	0
28	20240312	200200	449936870	4085	4085	4085	4085	0
29	20240312	200100	449936870	4085	4085	4085	4085	0
30	20240312	200000	449936870	4085	4085	4085	4085	0
31	20240312	195900	449936870	4085	4085	4085	4085	0
32	20240312	195800	449936870	4085	4085	4085	4085	392
33	20240312	195700	449936870	4085	4085	4085	4085	0
34	20240312	195600	449936870	4085	4085	4085	4085	0
35	20240312	195500	449936870	4085	4085	4085	4085	0
36	20240312	195400	449936870	4085	4085	4085	4085	0
37	20240312	195300	449936870	4085	4085	4085	4085	0
38	20240312	195200	449936870	4085	4085	4085	4085	0
39	20240312	195100	449936870	4085	4085	4085	4085	0
40	20240312	195000	449936870	4085	4085	4085	4085	0
41	20240312	194900	449936870	4085	4085	4085	4085	0
42	20240312	194800	449936870	4085	4085	4085	4085	0
43	20240312	194700	449936870	4085	4085	4085	4085	0
44	20240312	194600	449936870	4085	4085	4085	4085	0
45	20240312	194500	449936870	4085	4085	4085	4085	0
46	20240312	194400	449936870	4085	4085	4085	4085	0
47	20240312	194300	449936870	4085	4085	4085	4085	0
48	20240312	194200	449936870	4085	4085	4085	4085	0
49	20240312	194100	449936870	4085	4085	4085	4085	0
50	20240312	194000	449936870	4085	4085	4085	4085	0
51	20240312	193900	449936870	4085	4085	4085	4085	0
52	20240312	193800	449936870	4085	4085	4085	4085	0
53	20240312	193700	449936870	4085	4085	4085	4085	0
54	20240312	193600	449936870	4085	4085	4085	4085	0
55	20240312	193500	449936870	4085	4085	4085	4085	0
56	20240312	193400	449936870	4085	4085	4085	4085	0
57	20240312	193300	449936870	4085	4085	4085	4085	0
58	20240312	193200	449936870	4085	4085	4085	4085	0
59	20240312	193100	449936870	4085	4085	4085	4085	0
60	20240312	193000	449936870	4085	4085	4085	4085	0
61	20240312	192900	449936870	4085	4085	4085	4085	0
62	20240312	192800	449936870	4085	4085	4085	4085	392
63	20240312	192700	449936870	4085	4085	4085	4085	0
64	20240312	192600	449936870	4085	4085	4085	4085	0
65	20240312	192500	449936870	4085	4085	4085	4085	0
66	20240312	192400	449936870	4085	4085	4085	4085	0
67	20240312	192300	449936870	4085	4085	4085	4085	0
68	20240312	192200	449936870	4085	4085	4085	4085	0
69	20240312	192100	449936870	4085	4085	4085	4085	0
70	20240312	192000	449936870	4085	4085	4085	4085	0
71	20240312	191900	449936870	4085	4085	4085	4085	0
72	20240312	191800	449936870	4085	4085	4085	4085	0
73	20240312	191700	449936870	4085	4085	4085	4085	0
74	20240312	191600	449936870	4085	4085	4085	4085	0
75	20240312	191500	449936870	4085	4085	4085	4085	0
76	20240312	191400	449936870	4085	4085	4085	4085	0
77	20240312	191300	449936870	4085	4085	4085	4085	0
78	20240312	191200	449936870	4085	4085	4085	4085	0
79	20240312	191100	449936870	4085	4085	4085	4085	0
80	20240312	191000	449936870	4085	4085	4085	4085	0
81	20240312	190900	449936870	4085	4085	4085	4085	0
82	20240312	190800	449936870	4085	4085	4085	4085	0
83	20240312	190700	449936870	4085	4085	4085	4085	0
84	20240312	190600	449936870	4085	4085	4085	4085	0
85	20240312	190500	449936870	4085	4085	4085	4085	0
86	20240312	190400	449936870	4085	4085	4085	4085	0
87	20240312	190300	449936870	4085	4085	4085	4085	0
88	20240312	190200	449936870	4085	4085	4085	4085	0
89	20240312	190100	449936870	4085	4085	4085	4085	0
90	20240312	190000	449936870	4085	4085	4085	4085	0
91	20240312	185900	449936870	4085	4085	4085	4085	0
92	20240312	185800	449936870	4085	4085	4085	4085	392
93	20240312	185700	449936870	4085	4085	4085	4085	0
94	20240312	185600	449936870	4085	4085	4085	4085	0
95	20240312	185500	449936870	4085	4085	4085	4085	0
96	20240312	185400	449936870	4085	4085	4085	4085	0
97	20240312	185300	449936870	4085	4085	4085	4085	0
98	20240312	185200	449936870	4085	4085	4085	4085	0
99	20240312	185100	449936870	4085	4085	4085	4085	0
100	20240312	185000	449936870	4085	4085	4085	4085	0
101	20240312	184900	449936870	4085	4085	4085	4085	0
102	20240312	184800	449936870	4085	4085	4085	4085	0
103	20240312	184700	449936870	4085	4085	4085	4085	0
104	20240312	184600	449936870	4085	4085	4085	4085	0
105	20240312	184500	449936870	4085	4085	4085	4085	0
106	20240312	184400	449936870	4085	4085	4085	4085	0
107	20240312	184300	449936870	4085	4085	4085	4085	0
108	20240312	184200	449936870	4085	4085	4085	4085	0
109	20240312	184100	449936870	4085	4085	4085	4085	0
110	20240312	184000	449936870	4085	4085	4085	4085	0
111	20240312	183900	449936870	4085	4085	4085	4085	0
112	20240312	183800	449936870	4085	4085	4085	4085	0
113	20240312	183700	449936870	4085	4085	4085	4085	0
114	20240312	183600	449936870	4085	4085	4085	4085	0
115	20240312	183500	449936870	4085	4085	4085	4085	0
116	20240312	183400	449936870	4085	4085	4085	4085	0
117	20240312	183300	449936870	4085	4085	4085	4085	0
118	20240312	183200	449936870	4085	4085	4085	4085	0
119	20240312	183100	449936870	4085	4085	4085	4085	0
120	20240312	183000	449936870	4085	4085	4085	4085	0
121	20240312	182900	449936870	4085	4085	4085	4085	0
122	20240312	182800	449936870	4085	4085	4085	4085	392
123	20240312	182700	449936870	4085	4085	4085	4085	0
124	20240312	182600	449936870	4085	4085	4085	4085	0
125	20240312	182500	449936870	4085	4085	4085	4085	0
126	20240312	182400	449936870	4085	4085	4085	4085	0
127	20240312	182300	449936870	4085	4085	4085	4085	0
128	20240312	182200	449936870	4085	4085	4085	4085	0
129	20240312	182100	449936870	4085	4085	4085	4085	0
130	20240312	182000	449936870	4085	4085	4085	4085	0
131	20240312	181900	449936870	4085	4085	4085	4085	0
132	20240312	181800	449936870	4085	4085	4085	4085	0
133	20240312	181700	449936870	4085	4085	4085	4085	0
134	20240312	181600	449936870	4085	4085	4085	4085	0
135	20240312	181500	449936870	4085	4085	4085	4085	0
136	20240312	181400	449936870	4085	4085	4085	4085	0
137	20240312	181300	449936870	4085	4085	4085	4085	0
138	20240312	181200	449936870	4085	4085	4085	4085	0
139	20240312	181100	449936870	4085	4085	4085	4085	0
140	20240312	181000	449936870	4085	4085	4085	4085	0
141	20240312	180900	449936870	4085	4085	4085	4085	0
142	20240312	180800	449936870	4085	4085	4085	4085	0
143	20240312	180700	449936870	4085	4085	4085	4085	0
144	20240312	180600	449936870	4085	4085	4085	4085	0
145	20240312	180500	449936870	4085	4085	4085	4085	0
146	20240312	180400	449936870	4085	4085	4085	4085	0
147	20240312	180300	449936870	4085	4085	4085	4085	0
148	20240312	180200	449936870	4085	4085	4085	4085	0
149	20240312	180100	449936870	4085	4085	4085	4085	0
150	20240312	180000	449936870	4085	4085	4085	4085	0
151	20240312	175900	449936870	4085	4085	4085	4085	0
152	20240312	175800	449936870	4085	4085	4085	4085	392
153	20240312	175700	449936870	4085	4085	4085	4085	0
154	20240312	175600	449936870	4085	4085	4085	4085	0
155	20240312	175500	449936870	4085	4085	4085	4085	0
156	20240312	175400	449936870	4085	4085	4085	4085	0
157	20240312	175300	449936870	4085	4085	4085	4085	0
158	20240312	175200	449936870	4085	4085	4085	4085	0
159	20240312	175100	449936870	4085	4085	4085	4085	0
160	20240312	175000	449936870	4085	4085	4085	4085	0
161	20240312	174900	449936870	4085	4085	4085	4085	0
162	20240312	174800	449936870	4085	4085	4085	4085	0
163	20240312	174700	449936870	4085	4085	4085	4085	0
164	20240312	174600	449936870	4085	4085	4085	4085	0
165	20240312	174500	449936870	4085	4085	4085	4085	0
166	20240312	174400	449936870	4085	4085	4085	4085	0
167	20240312	174300	449936870	4085	4085	4085	4085	0
168	20240312	174200	449936870	4085	4085	4085	4085	0
169	20240312	174100	449936870	4085	4085	4085	4085	0
170	20240312	174000	449936870	4085	4085	4085	4085	0
171	20240312	173900	449936870	4085	4085	4085	4085	0
172	20240312	173800	449936870	4085	4085	4085	4085	0
173	20240312	173700	449936870	4085	4085	4085	4085	0
174	20240312	173600	449936870	4085	4085	4085	4085	0
175	20240312	173500	449936870	4085	4085	4085	4085	0
176	20240312	173400	449936870	4085	4085	4085	4085	0
177	20240312	173300	449936870	4085	4085	4085	4085	0
178	20240312	173200	449936870	4085	4085	4085	4085	0
179	20240312	173100	449936870	4085	4085	4085	4085	0
180	20240312	173000	449936870	4085	4085	4085	4085	0
181	20240312	172900	449936870	4085	4085	4085	4085	0
182	20240312	172800	449936870	4085	4085	4085	4085	392
183	20240312	172700	449936870	4085	4085	4085	4085	0
184	20240312	172600	449936870	4085	4085	4085	4085	0
185	20240312	172500	449936870	4085	4085	4085	4085	0
186	20240312	172400	449936870	4085	4085	4085	4085	0
187	20240312	172300	449936870	4085	4085	4085	4085	0
188	20240312	172200	449936870	4085	4085	4085	4085	0
189	20240312	172100	449936870	4085	4085	4085	4085	0
190	20240312	172000	449936870	4085	4085	4085	4085	0
191	20240312	171900	449936870	4085	4085	4085	4085	0
192	20240312	171800	449936870	4085	4085	4085	4085	0
193	20240312	171700	449936870	4085	4085	4085	4085	0
194	20240312	171600	449936870	4085	4085	4085	4085	0
195	20240312	171500	449936870	4085	4085	4085	4085	0
196	20240312	171400	449936870	4085	4085	4085	4085	0
197	20240312	171300	449936870	4085	4085	4085	4085	0
198	20240312	171200	449936870	4085	4085	4085	4085	0
199	20240312	171100	449936870	4085	4085	4085	4085	0
200	20240312	171000	449936870	4085	4085	4085	4085	0
201	20240312	170900	449936870	4085	4085	4085	4085	0
202	20240312	170800	449936870	4085	4085	4085	4085	0
203	20240312	170700	449936870	4085	4085	4085	4085	0
204	20240312	170600	449936870	4085	4085	4085	4085	0
205	20240312	170500	449936870	4085	4085	4085	4085	0
206	20240312	170400	449936870	4085	4085	4085	4085	0
207	20240312	170300	449936870	4085	4085	4085	4085	0
208	20240312	170200	449936870	4085	4085	4085	4085	0
209	20240312	170100	449936870	4085	4085	4085	4085	0
210	20240312	170000	449936870	4085	4085	4085	4085	0
211	20240312	165900	449936870	4085	4085	4085	4085	0
212	20240312	165800	449936870	4085	4085	4085	4085	392
213	20240312	165700	449936870	4085	4085	4085	4085	0
214	20240312	165600	449936870	4085	4085	4085	4085	0
215	20240312	165500	449936870	4085	4085	4085	4085	0
216	20240312	165400	449936870	4085	4085	4085	4085	0
217	20240312	165300	449936870	4085	4085	4085	4085	0
218	20240312	165200	449936870	4085	4085	4085	4085	0
219	20240312	165100	449936870	4085	4085	4085	4085	0
220	20240312	165000	449936870	4085	4085	4085	4085	0
221	20240312	164900	449936870	4085	4085	4085	4085	0
222	20240312	164800	449936870	4085	4085	4085	4085	0
223	20240312	164700	449936870	4085	4085	4085	4085	0
224	20240312	164600	449936870	4085	4085	4085	4085	0
225	20240312	164500	449936870	4085	4085	4085	4085	0
226	20240312	164400	449936870	4085	4085	4085	4085	0
227	20240312	164300	449936870	4085	4085	4085	4085	0
228	20240312	164200	449936870	4085	4085	4085	4085	0
229	20240312	164100	449936870	4085	4085	4085	4085	0
230	20240312	164000	449936870	4085	4085	4085	4085	0
231	20240312	163900	449936870	4085	4085	4085	4085	0
232	20240312	163800	449936870	4085	4085	4085	4085	0
233	20240312	163700	449936870	4085	4085	4085	4085	0
234	20240312	163600	449936870	4085	4085	4085	4085	0
235	20240312	163500	449936870	4085	4085	4085	4085	0
236	20240312	163400	449936870	4085	4085	4085	4085	0
237	20240312	163300	449936870	4085	4085	4085	4085	0
238	20240312	163200	449936870	4085	4085	4085	4085	0
239	20240312	163100	449936870	4085	4085	4085	4085	0
240	20240312	163000	449936870	4085	4085	4085	4085	0
241	20240312	162900	449936870	4085	4085	4085	4085	0
242	20240312	162800	449936870	4085	4085	4085	4085	392
243	20240312	162700	449936870	4085	4085	4085	4085	0
244	20240312	162600	449936870	4085	4085	4085	4085	0
245	20240312	162500	449936870	4085	4085	4085	4085	0
246	20240312	162400	449936870	4085	4085	4085	4085	0
247	20240312	162300	449936870	4085	4085	4085	4085	0
248	20240312	162200	449936870	4085	4085	4085	4085	0
249	20240312	162100	449936870	4085	4085	4085	4085	0
250	20240312	162000	449936870	4085	4085	4085	4085	0
251	20240312	161900	449936870	4085	4085	4085	4085	0
252	20240312	161800	449936870	4085	4085	4085	4085	0
253	20240312	161700	449936870	4085	4085	4085	4085	0
254	20240312	161600	449936870	4085	4085	4085	4085	0
255	20240312	161500	449936870	4085	4085	4085	4085	0
256	20240312	161400	449936870	4085	4085	4085	4085	0
257	20240312	161300	449936870	4085	4085	4085	4085	0
258	20240312	161200	449936870	4085	4085	4085	4085	0
259	20240312	161100	449936870	4085	4085	4085	4085	0
260	20240312	161000	449936870	4085	4085	4085	4085	0
261	20240312	160900	449936870	4085	4085	4085	4085	0
262	20240312	160800	449936870	4085	4085	4085	4085	0
263	20240312	160700	449936870	4085	4085	4085	4085	0
264	20240312	160600	449936870	4085	4085	4085	4085	0
265	20240312	160500	449936870	4085	4085	4085	4085	0
266	20240312	160400	449936870	4085	4085	4085	4085	0
267	20240312	160300	449936870	4085	4085	4085	4085	0
268	20240312	160200	449936870	4085	4085	4085	4085	0
269	20240312	160100	449936870	4085	4085	4085	4085	0
270	20240312	160000	449936870	4085	4085	4085	4085	0
271	20240312	155900	449936870	4085	4085	4085	4085	0
272	20240312	155800	449936870	4085	4085	4085	4085	392
273	20240312	155700	449936870	4085	4085	4085	4085	0
274	20240312	155600	449936870	4085	4085	4085	4085	0
275	20240312	155500	449936870	4085	4085	4085	4085	0
276	20240312	155400	449936870	4085	4085	4085	4085	0
277	20240312	155300	449936870	4085	4085	4085	4085	0
278	20240312	155200	449936870	4085	4085	4085	4085	0
279	20240312	155100	449936870	4085	4085	4085	4085	0
280	20240312	155000	449936870	4085	4085	4085	4085	0
281	20240312	154900	449936870	4085	4085	4085	4085	0
282	20240312	154800	449936870	4085	4085	4085	4085	0
283	20240312	154700	449936870	4085	4085	4085	4085	0
284	20240312	154600	449936870	4085	4085	4085	4085	0
285	20240312	154500	449936870	4085	4085	4085	4085	0
286	20240312	154400	449936870	4085	4085	4085	4085	0
287	20240312	154300	449936870	4085	4085	4085	4085	0
288	20240312	154200	449936870	4085	4085	4085	4085	0
289	20240312	154100	449936870	4085	4085	4085	4085	0
290	20240312	154000	449936870	4085	4085	4085	4085	0
291	20240312	153900	449936870	4085	4085	4085	4085	0
292	20240312	153800	449936870	4085	4085	4085	4085	0
293	20240312	153700	449936870	4085	4085	4085	4085	0
294	20240312	153600	449936870	4085	4085	4085	4085	0
295	20240312	153500	449936870	4085	4085	4085	4085	0
296	20240312	153400	449936870	4085	4085	4085	4085	0
297	20240312	153300	449936870	4085	4085	4085	4085	0
298	20240312	153200	449936870	4085	4085	4085	4085	0
299	20240312	153100	449936870	4085	4085	4085	4085	0
300	20240312	153000	449936870	4085	4085	4085	4085	392
301	20240312	152900	448335550	4090	4090	4090	4090	0
302	20240312	152800	448335550	4090	4090	4090	4090	0
303	20240312	152700	448335550	4090	4090	4090	4090	0
304	20240312	152600	448335550	4090	4090	4090	4090	0
305	20240312	152500	448335550	4090	4090	4090	4090	0
306	20240312	152400	448335550	4090	4090	4090	4090	0
307	20240312	152300	448335550	4090	4090	4090	4090	0
308	20240312	152200	448335550	4090	4090	4090	4090	0
309	20240312	152100	448335550	4090	4090	4090	4090	0
310	20240312	152000	448335550	4090	4090	4090	4090	0
311	20240312	151900	448335550	4090	4080	4090	4080	27
312	20240312	151800	448225270	4090	4085	4090	4080	98
313	20240312	151700	447824985	4065	4040	4065	4040	310
314	20240312	151600	446572380	4040	4060	4060	4040	211
315	20240312	151500	445719720	4040	4040	4040	4040	0
316	20240312	151400	445719720	4040	4040	4040	4040	0
317	20240312	151300	445719720	4040	4040	4040	4040	0
318	20240312	151200	445719720	4040	4040	4040	4040	0
319	20240312	151100	445719720	4040	4045	4045	4040	500
320	20240312	151000	443699695	4040	4055	4055	4040	56
321	20240312	150900	443473440	4055	4055	4055	4055	0
322	20240312	150800	443473440	4055	4055	4055	4055	0
323	20240312	150700	443473440	4055	4055	4055	4055	1
324	20240312	150600	443469385	4070	4070	4070	4070	13
325	20240312	150500	443416475	4075	4055	4075	4055	356
326	20240312	150400	441967515	4035	4035	4035	4035	0
327	20240312	150300	441967515	4035	4040	4040	4035	165
328	20240312	150200	441301240	4055	4040	4055	4035	551
329	20240312	150100	439076135	4040	4040	4040	4040	0
330	20240312	150000	439076135	4040	4040	4040	4040	13
331	20240312	145900	439023615	4040	4060	4060	4040	119
332	20240312	145800	438541565	4050	4050	4050	4050	0
333	20240312	145700	438541565	4050	4045	4050	4040	208
334	20240312	145600	437699490	4045	4055	4055	4040	4943
335	20240312	145500	417700030	4055	4055	4055	4055	0
336	20240312	145400	417700030	4055	4055	4055	4055	500
337	20240312	145300	415672530	4055	4060	4060	4055	49
338	20240312	145200	415473670	4070	4070	4070	4070	0
339	20240312	145100	415473670	4070	4070	4070	4070	0
340	20240312	145000	415473670	4070	4070	4070	4070	0
341	20240312	144900	415473670	4070	4070	4070	4070	0
342	20240312	144800	415473670	4070	4065	4070	4065	42
343	20240312	144700	415302800	4065	4065	4065	4065	88
344	20240312	144600	414945080	4065	4065	4065	4065	219
345	20240312	144500	414054845	4055	4060	4060	4055	3039
346	20240312	144400	401723915	4060	4060	4060	4060	500
347	20240312	144300	399693915	4070	4065	4070	4065	50
348	20240312	144200	399490585	4060	4060	4060	4060	27
349	20240312	144100	399380965	4060	4060	4060	4060	26
350	20240312	144000	399275405	4060	4065	4065	4060	716
351	20240312	143900	396364990	4065	4065	4065	4065	0
352	20240312	143800	396364990	4065	4065	4065	4065	18
353	20240312	143700	396291820	4070	4070	4070	4070	0
354	20240312	143600	396291820	4070	4070	4070	4070	0
355	20240312	143500	396291820	4070	4070	4070	4070	0
356	20240312	143400	396291820	4070	4070	4070	4070	10
357	20240312	143300	396251120	4065	4065	4065	4065	10
358	20240312	143200	396210470	4065	4065	4065	4065	10
359	20240312	143100	396169820	4065	4065	4065	4065	265
360	20240312	143000	395092595	4065	4065	4065	4065	4
361	20240312	142900	395076335	4065	4065	4065	4065	3
362	20240312	142800	395064140	4065	4065	4065	4065	104
363	20240312	142700	394641380	4065	4065	4065	4065	0
364	20240312	142600	394641380	4065	4065	4065	4065	8
365	20240312	142500	394608860	4065	4065	4065	4065	7
366	20240312	142400	394580405	4065	4065	4065	4065	207
367	20240312	142300	393738950	4065	4065	4065	4065	0
368	20240312	142200	393738950	4065	4065	4065	4065	0
369	20240312	142100	393738950	4065	4065	4065	4065	0
370	20240312	142000	393738950	4065	4065	4065	4065	5
371	20240312	141900	393718625	4065	4065	4065	4065	0
372	20240312	141800	393718625	4065	4065	4065	4065	3
373	20240312	141700	393706430	4065	4065	4065	4065	3
374	20240312	141600	393694235	4065	4065	4065	4065	1
375	20240312	141500	393690170	4065	4065	4065	4065	81
376	20240312	141400	393360905	4065	4065	4065	4065	0
377	20240312	141300	393360905	4065	4070	4070	4065	724
378	20240312	141200	390416725	4065	4065	4065	4065	0
379	20240312	141100	390416725	4065	4065	4065	4065	0
380	20240312	141000	390416725	4065	4065	4065	4065	72
381	20240312	140900	390124045	4065	4065	4065	4065	0
382	20240312	140800	390124045	4065	4065	4065	4065	0
383	20240312	140700	390124045	4065	4065	4065	4065	0
384	20240312	140600	390124045	4065	4065	4065	4065	0
385	20240312	140500	390124045	4065	4065	4065	4065	0
386	20240312	140400	390124045	4065	4065	4065	4065	0
387	20240312	140300	390124045	4065	4065	4065	4065	0
388	20240312	140200	390124045	4065	4065	4065	4065	0
389	20240312	140100	390124045	4065	4065	4065	4065	1
390	20240312	140000	390119980	4060	4060	4060	4060	0
391	20240312	135900	390119980	4060	4060	4060	4060	0
392	20240312	135800	390119980	4060	4060	4060	4060	0
393	20240312	135700	390119980	4060	4060	4060	4060	0
394	20240312	135600	390119980	4060	4060	4060	4060	0
395	20240312	135500	390119980	4060	4060	4060	4060	0
396	20240312	135400	390119980	4060	4060	4060	4060	0
397	20240312	135300	390119980	4060	4060	4060	4060	50
398	20240312	135200	389916980	4055	4055	4055	4055	0
399	20240312	135100	389916980	4055	4055	4055	4055	0
400	20240312	135000	389916980	4055	4055	4055	4055	0
401	20240312	134900	389916980	4055	4055	4055	4055	0
402	20240312	134800	389916980	4055	4055	4055	4055	0
403	20240312	134700	389916980	4055	4055	4055	4055	0
404	20240312	134600	389916980	4055	4055	4055	4055	0
405	20240312	134500	389916980	4055	4055	4055	4055	0
406	20240312	134400	389916980	4055	4055	4055	4055	0
407	20240312	134300	389916980	4055	4055	4055	4055	0
408	20240312	134200	389916980	4055	4055	4055	4055	0
409	20240312	134100	389916980	4055	4055	4055	4055	435
410	20240312	134000	388153055	4055	4055	4055	4055	0
411	20240312	133900	388153055	4055	4055	4055	4055	0
412	20240312	133800	388153055	4055	4055	4055	4055	0
413	20240312	133700	388153055	4055	4060	4070	4055	181
414	20240312	133600	387418000	4070	4065	4070	4065	40
415	20240312	133500	387255360	4060	4060	4060	4060	46
416	20240312	133400	387068600	4055	4055	4055	4055	0
417	20240312	133300	387068600	4055	4060	4060	4055	780
418	20240312	133200	383904350	4055	4055	4055	4055	0
419	20240312	133100	383904350	4055	4055	4055	4055	0
420	20240312	133000	383904350	4055	4055	4055	4055	0
421	20240312	132900	383904350	4055	4060	4060	4055	24
422	20240312	132800	383806930	4055	4065	4065	4055	550
423	20240312	132700	381574210	4065	4065	4065	4065	0
424	20240312	132600	381574210	4065	4065	4065	4065	1
425	20240312	132500	381570145	4060	4060	4060	4060	0
426	20240312	132400	381570145	4060	4060	4060	4060	0
427	20240312	132300	381570145	4060	4060	4060	4060	0
428	20240312	132200	381570145	4060	4065	4065	4060	47
429	20240312	132100	381379235	4060	4060	4060	4060	0
430	20240312	132000	381379235	4060	4065	4065	4060	500
431	20240312	131900	379349025	4075	4075	4075	4075	0
432	20240312	131800	379349025	4075	4075	4075	4075	0
433	20240312	131700	379349025	4075	4075	4075	4075	0
434	20240312	131600	379349025	4075	4075	4075	4075	329
435	20240312	131500	378008350	4075	4075	4075	4075	250
436	20240312	131400	376989600	4080	4080	4080	4080	100
437	20240312	131300	376581600	4075	4075	4075	4075	0
438	20240312	131200	376581600	4075	4075	4075	4075	7
439	20240312	131100	376553075	4075	4085	4085	4060	897
440	20240312	131000	372907100	4100	4100	4100	4100	0
441	20240312	130900	372907100	4100	4100	4100	4100	0
442	20240312	130800	372907100	4100	4100	4100	4100	0
443	20240312	130700	372907100	4100	4085	4100	4085	71
444	20240312	130600	372617050	4085	4085	4085	4085	0
445	20240312	130500	372617050	4085	4085	4085	4085	0
446	20240312	130400	372617050	4085	4090	4090	4085	101
447	20240312	130300	372203965	4090	4090	4090	4090	1
448	20240312	130200	372199875	4090	4090	4090	4090	0
449	20240312	130100	372199875	4090	4090	4090	4090	0
450	20240312	130000	372199875	4090	4090	4090	4090	0
451	20240312	125900	372199875	4090	4090	4090	4090	0
452	20240312	125800	372199875	4090	4090	4090	4090	0
453	20240312	125700	372199875	4090	4090	4090	4090	50
454	20240312	125600	371995375	4100	4100	4100	4100	0
455	20240312	125500	371995375	4100	4100	4100	4100	0
456	20240312	125400	371995375	4100	4100	4100	4100	0
457	20240312	125300	371995375	4100	4100	4100	4100	2
458	20240312	125200	371987175	4095	4095	4095	4095	1
459	20240312	125100	371983080	4090	4090	4090	4090	0
460	20240312	125000	371983080	4090	4090	4090	4090	404
461	20240312	124900	370330720	4090	4090	4090	4090	2
462	20240312	124800	370322540	4095	4095	4095	4095	0
463	20240312	124700	370322540	4095	4100	4100	4095	817
464	20240312	124600	366976430	4100	4100	4100	4100	0
465	20240312	124500	366976430	4100	4100	4100	4100	0
466	20240312	124400	366976430	4100	4100	4100	4100	0
467	20240312	124300	366976430	4100	4100	4100	4100	20
468	20240312	124200	366894430	4100	4100	4100	4100	0
469	20240312	124100	366894430	4100	4100	4100	4100	60
470	20240312	124000	366648430	4100	4100	4100	4100	50
471	20240312	123900	366443430	4095	4095	4095	4095	0
472	20240312	123800	366443430	4095	4095	4095	4095	0
473	20240312	123700	366443430	4095	4095	4095	4095	0
474	20240312	123600	366443430	4095	4095	4095	4095	0
475	20240312	123500	366443430	4095	4095	4095	4095	0
476	20240312	123400	366443430	4095	4095	4095	4095	24
477	20240312	123300	366345150	4100	4100	4100	4100	0
478	20240312	123200	366345150	4100	4100	4100	4100	0
479	20240312	123100	366345150	4100	4100	4100	4100	5
480	20240312	123000	366324650	4100	4100	4100	4100	275
481	20240312	122900	365197150	4100	4100	4100	4100	10
482	20240312	122800	365156150	4105	4105	4105	4105	0
483	20240312	122700	365156150	4105	4105	4105	4105	0
484	20240312	122600	365156150	4105	4105	4105	4105	0
485	20240312	122500	365156150	4105	4105	4105	4105	0
486	20240312	122400	365156150	4105	4105	4105	4105	0
487	20240312	122300	365156150	4105	4110	4110	4105	266
488	20240312	122200	364063715	4115	4115	4115	4115	46
489	20240312	122100	363874425	4125	4125	4125	4125	0
490	20240312	122000	363874425	4125	4120	4125	4115	1272
491	20240312	121900	358634700	4125	4125	4125	4125	7
492	20240312	121800	358605825	4125	4125	4125	4125	1289
493	20240312	121700	353288700	4120	4120	4120	4120	980
494	20240312	121600	349251100	4120	4125	4125	4120	2
495	20240312	121500	349242855	4125	4120	4125	4120	1257
496	20240312	121400	344061015	4125	4125	4125	4125	1
497	20240312	121300	344056890	4125	4100	4125	4100	5862
498	20240312	121200	319990515	4095	4095	4095	4095	1091
499	20240312	121100	315522870	4090	4090	4090	4090	30
500	20240312	121000	315400170	4090	4090	4090	4090	5
501	20240312	120900	315379720	4090	4090	4090	4090	0
502	20240312	120800	315379720	4090	4090	4090	4090	0
503	20240312	120700	315379720	4090	4090	4090	4090	0
504	20240312	120600	315379720	4090	4090	4090	4090	476
505	20240312	120500	313432880	4090	4090	4090	4090	0
506	20240312	120400	313432880	4090	4090	4090	4090	0
507	20240312	120300	313432880	4090	4090	4090	4090	0
508	20240312	120200	313432880	4090	4090	4090	4090	0
509	20240312	120100	313432880	4090	4090	4090	4090	0
510	20240312	120000	313432880	4090	4090	4090	4090	1
511	20240312	115900	313428790	4055	4055	4055	4055	0
512	20240312	115800	313428790	4055	4055	4055	4055	0
513	20240312	115700	313428790	4055	4055	4055	4055	0
514	20240312	115600	313428790	4055	4080	4080	4055	1000
515	20240312	115500	309362620	4080	4080	4080	4080	20
516	20240312	115400	309281020	4080	4080	4080	4080	0
517	20240312	115300	309281020	4080	4085	4085	4080	318
518	20240312	115200	307983080	4080	4080	4080	4080	0
519	20240312	115100	307983080	4080	4080	4080	4080	0
520	20240312	115000	307983080	4080	4080	4080	4080	0
521	20240312	114900	307983080	4080	4080	4080	4080	0
522	20240312	114800	307983080	4080	4080	4080	4080	0
523	20240312	114700	307983080	4080	4080	4080	4080	0
524	20240312	114600	307983080	4080	4080	4080	4080	0
525	20240312	114500	307983080	4080	4080	4080	4080	13
526	20240312	114400	307930040	4080	4080	4080	4080	793
527	20240312	114300	304694600	4075	4075	4075	4075	0
528	20240312	114200	304694600	4075	4065	4075	4065	2948
529	20240312	114100	292695715	4065	4065	4065	4065	0
530	20240312	114000	292695715	4065	4065	4065	4065	0
531	20240312	113900	292695715	4065	4065	4065	4065	0
532	20240312	113800	292695715	4065	4065	4065	4065	0
533	20240312	113700	292695715	4065	4065	4065	4065	0
534	20240312	113600	292695715	4065	4065	4065	4065	0
535	20240312	113500	292695715	4065	4065	4065	4065	1147
536	20240312	113400	288033160	4055	4055	4055	4055	245
537	20240312	113300	287039685	4070	4070	4070	4070	1
538	20240312	113200	287035615	4055	4070	4070	4055	237
539	20240312	113100	286074430	4070	4070	4070	4070	0
540	20240312	113000	286074430	4070	4070	4070	4070	1
541	20240312	112900	286070360	4055	4065	4065	4055	553
542	20240312	112800	283822435	4070	4070	4070	4070	0
543	20240312	112700	283822435	4070	4070	4070	4070	10
544	20240312	112600	283781735	4070	4070	4070	4070	0
545	20240312	112500	283781735	4070	4070	4070	4070	0
546	20240312	112400	283781735	4070	4070	4070	4070	0
547	20240312	112300	283781735	4070	4075	4075	4070	1001
548	20240312	112200	279707660	4065	4065	4065	4065	15
549	20240312	112100	279646685	4065	4070	4070	4065	74
550	20240312	112000	279345775	4065	4065	4065	4065	0
551	20240312	111900	279345775	4065	4065	4065	4065	0
552	20240312	111800	279345775	4065	4065	4065	4065	0
553	20240312	111700	279345775	4065	4065	4065	4065	0
554	20240312	111600	279345775	4065	4065	4065	4065	0
555	20240312	111500	279345775	4065	4065	4065	4065	37
556	20240312	111400	279195370	4075	4075	4075	4075	983
557	20240312	111300	275189645	4075	4075	4075	4075	0
558	20240312	111200	275189645	4075	4075	4075	4075	0
559	20240312	111100	275189645	4075	4075	4075	4075	0
560	20240312	111000	275189645	4075	4075	4075	4075	10
561	20240312	110900	275148895	4075	4075	4075	4075	10
562	20240312	110800	275108145	4080	4075	4080	4065	275
563	20240312	110700	273989320	4080	4080	4080	4080	0
564	20240312	110600	273989320	4080	4075	4080	4075	4
565	20240312	110500	273973010	4075	4075	4075	4075	19
566	20240312	110400	273895585	4075	4075	4075	4075	50
567	20240312	110300	273691835	4075	4075	4075	4075	0
568	20240312	110200	273691835	4075	4075	4075	4075	0
569	20240312	110100	273691835	4075	4075	4075	4075	10
570	20240312	110000	273651085	4080	4080	4080	4080	0
571	20240312	105900	273651085	4080	4080	4080	4080	0
572	20240312	105800	273651085	4080	4080	4080	4080	110
573	20240312	105700	273202285	4060	4060	4060	4060	0
574	20240312	105600	273202285	4060	4060	4060	4060	0
575	20240312	105500	273202285	4060	4060	4060	4060	0
576	20240312	105400	273202285	4060	4060	4060	4060	0
577	20240312	105300	273202285	4060	4060	4060	4060	0
578	20240312	105200	273202285	4060	4060	4060	4060	239
579	20240312	105100	272231945	4075	4075	4075	4075	0
580	20240312	105000	272231945	4075	4075	4075	4075	17
581	20240312	104900	272162670	4080	4080	4080	4080	0
582	20240312	104800	272162670	4080	4080	4080	4080	166
583	20240312	104700	271485390	4085	4080	4085	4080	262
584	20240312	104600	270416370	4075	4075	4075	4075	0
585	20240312	104500	270416370	4075	4075	4075	4075	0
586	20240312	104400	270416370	4075	4075	4075	4075	159
587	20240312	104300	269768445	4070	4070	4070	4070	100
588	20240312	104200	269361445	4050	4050	4050	4050	0
589	20240312	104100	269361445	4050	4050	4050	4050	0
590	20240312	104000	269361445	4050	4060	4065	4050	2100
591	20240312	103900	260837970	4060	4060	4060	4060	0
592	20240312	103800	260837970	4060	4060	4060	4060	0
593	20240312	103700	260837970	4060	4060	4060	4060	575
594	20240312	103600	258503470	4060	4060	4060	4060	0
595	20240312	103500	258503470	4060	4080	4080	4060	733
596	20240312	103400	255523500	4080	4080	4080	4080	13
597	20240312	103300	255470460	4090	4090	4090	4090	5
598	20240312	103200	255450010	4090	4090	4090	4090	1000
599	20240312	103100	251360010	4090	4090	4090	4090	851
600	20240312	103000	247879420	4090	4090	4090	4090	0
601	20240312	102900	247879420	4090	4090	4090	4090	0
602	20240312	102800	247879420	4090	4090	4090	4090	0
603	20240312	102700	247879420	4090	4090	4090	4090	0
604	20240312	102600	247879420	4090	4090	4090	4090	0
605	20240312	102500	247879420	4090	4090	4090	4090	0
606	20240312	102400	247879420	4090	4090	4090	4090	13
607	20240312	102300	247826250	4065	4065	4065	4065	0
608	20240312	102200	247826250	4065	4090	4090	4065	1156
609	20240312	102100	243099010	4090	4090	4090	4090	0
610	20240312	102000	243099010	4090	4090	4090	4090	876
611	20240312	101900	239516170	4090	4080	4090	4080	359
612	20240312	101800	238050210	4070	4070	4070	4070	68
613	20240312	101700	237773450	4070	4070	4070	4070	250
614	20240312	101600	236755950	4060	4060	4060	4060	0
615	20240312	101500	236755950	4060	4060	4060	4060	0
616	20240312	101400	236755950	4060	4060	4060	4060	0
617	20240312	101300	236755950	4060	4065	4065	4060	60
618	20240312	101200	236512180	4070	4070	4070	4070	300
619	20240312	101100	235291180	4080	4080	4080	4080	0
620	20240312	101000	235291180	4080	4075	4080	4075	313
621	20240312	100900	234014205	4080	4085	4085	4080	220
622	20240312	100800	233115655	4090	4095	4095	4090	891
623	20240312	100700	229471455	4095	4095	4095	4095	0
624	20240312	100600	229471455	4095	4095	4095	4095	300
625	20240312	100500	228242955	4100	4100	4100	4100	0
626	20240312	100400	228242955	4100	4100	4100	4100	0
627	20240312	100300	228242955	4100	4095	4100	4095	1503
628	20240312	100200	222082155	4090	4090	4090	4090	104
629	20240312	100100	221656795	4090	4090	4090	4090	7
630	20240312	100000	221628165	4095	4095	4095	4095	91
631	20240312	095900	221255520	4095	4100	4100	4095	107
632	20240312	095800	220816855	4080	4080	4080	4080	81
633	20240312	095700	220486375	4075	4075	4075	4075	27
634	20240312	095600	220376350	4060	4060	4060	4060	0
635	20240312	095500	220376350	4060	4065	4070	4035	3285
636	20240312	095400	207061300	4065	4065	4070	4065	56
637	20240312	095300	206833655	4080	4065	4080	4065	1801
638	20240312	095200	199490000	4070	4090	4090	4070	500
639	20240312	095100	197450725	4090	4100	4100	4090	65
640	20240312	095000	197184865	4120	4110	4120	4110	130
641	20240312	094900	196650265	4125	4115	4125	4115	4334
642	20240312	094800	178790350	4115	4080	4115	4075	3992
643	20240312	094700	162464975	4080	4100	4115	4080	600
644	20240312	094600	160004080	4100	4090	4100	4090	1450
645	20240312	094500	154059580	4075	4080	4090	4075	2741
646	20240312	094400	142866430	4075	4075	4075	4075	522
647	20240312	094300	140739280	4075	4075	4075	4075	1
648	20240312	094200	140735205	4060	4060	4060	4060	1000
649	20240312	094100	136675205	4055	4055	4055	4055	0
650	20240312	094000	136675205	4055	4075	4075	4055	307
651	20240312	093900	135428770	4070	4065	4070	4065	604
652	20240312	093800	132970890	4050	4050	4050	4050	0
653	20240312	093700	132970890	4050	4050	4050	4050	0
654	20240312	093600	132970890	4050	4050	4050	4050	5
655	20240312	093500	132950640	4070	4050	4070	4050	320
656	20240312	093400	131648720	4045	4050	4050	4045	512
657	20240312	093300	129575130	4050	4055	4055	4050	716
658	20240312	093200	126671760	4060	4060	4060	4060	0
659	20240312	093100	126671760	4060	4055	4060	4055	781
660	20240312	093000	123501300	4050	4075	4075	4050	391
661	20240312	092900	121916225	4075	4075	4075	4075	20
662	20240312	092800	121834725	4080	4080	4080	4080	2
663	20240312	092700	121826565	4080	4080	4080	4080	1
664	20240312	092600	121822485	4050	4050	4050	4050	1010
665	20240312	092500	117731985	4080	4050	4080	4050	201
666	20240312	092400	116917905	4050	4075	4075	4050	350
667	20240312	092300	115499200	4080	4080	4080	4075	776
668	20240312	092200	112334380	4085	4110	4115	4085	2944
669	20240312	092100	100278195	4120	4125	4125	4120	120
670	20240312	092000	99783695	4125	4110	4125	4100	1021
671	20240312	091900	95577260	4115	4125	4125	4105	522
672	20240312	091800	93429850	4125	4120	4130	4095	6909
673	20240312	091700	64974995	4115	4125	4125	4115	4794
674	20240312	091600	45220860	4125	4115	4130	4115	2563
675	20240312	091500	34642845	4115	4095	4115	4085	2739
676	20240312	091400	23421615	4085	4035	4100	4035	2435
677	20240312	091300	13564685	4010	4015	4015	4010	300
678	20240312	091200	12361105	4030	4030	4030	4030	100
679	20240312	091100	11958105	4030	4030	4030	4030	100
680	20240312	091000	11555105	4030	4005	4030	4005	137
681	20240312	090900	11003815	4000	4005	4005	4000	11
682	20240312	090800	10959765	4005	4005	4005	4005	0
683	20240312	090700	10959765	4005	4005	4005	4005	0
684	20240312	090600	10959765	4005	3995	4005	3995	11
685	20240312	090500	10915800	3995	3990	3995	3990	191
686	20240312	090400	10152860	3975	3995	3995	3975	339
687	20240312	090300	8805035	4000	4000	4000	4000	0
688	20240312	090200	8805035	4000	4005	4005	4000	1110
689	20240312	090100	4364410	4005	4005	4005	4005	265
690	20240312	090000	3303085	4005	4010	4010	4005	824