KissMeData/317690/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	210700	156223615	4075	4075	4075	4075	525
3	20240319	210600	156223615	4075	4075	4075	4075	0
4	20240319	210500	156223615	4075	4075	4075	4075	0
5	20240319	210400	156223615	4075	4075	4075	4075	0
6	20240319	210300	156223615	4075	4075	4075	4075	0
7	20240319	210200	156223615	4075	4075	4075	4075	0
8	20240319	210100	156223615	4075	4075	4075	4075	0
9	20240319	210000	156223615	4075	4075	4075	4075	0
10	20240319	205900	156223615	4075	4075	4075	4075	0
11	20240319	205800	156223615	4075	4075	4075	4075	0
12	20240319	205700	156223615	4075	4075	4075	4075	0
13	20240319	205600	156223615	4075	4075	4075	4075	0
14	20240319	205500	156223615	4075	4075	4075	4075	0
15	20240319	205400	156223615	4075	4075	4075	4075	0
16	20240319	205300	156223615	4075	4075	4075	4075	0
17	20240319	205200	156223615	4075	4075	4075	4075	0
18	20240319	205100	156223615	4075	4075	4075	4075	0
19	20240319	205000	156223615	4075	4075	4075	4075	0
20	20240319	204900	156223615	4075	4075	4075	4075	0
21	20240319	204800	156223615	4075	4075	4075	4075	0
22	20240319	204700	156223615	4075	4075	4075	4075	0
23	20240319	204600	156223615	4075	4075	4075	4075	0
24	20240319	204500	156223615	4075	4075	4075	4075	0
25	20240319	204400	156223615	4075	4075	4075	4075	0
26	20240319	204300	156223615	4075	4075	4075	4075	0
27	20240319	204200	156223615	4075	4075	4075	4075	0
28	20240319	204100	156223615	4075	4075	4075	4075	0
29	20240319	204000	156223615	4075	4075	4075	4075	0
30	20240319	203900	156223615	4075	4075	4075	4075	0
31	20240319	203800	156223615	4075	4075	4075	4075	0
32	20240319	203700	156223615	4075	4075	4075	4075	525
33	20240319	203600	156223615	4075	4075	4075	4075	0
34	20240319	203500	156223615	4075	4075	4075	4075	0
35	20240319	203400	156223615	4075	4075	4075	4075	0
36	20240319	203300	156223615	4075	4075	4075	4075	0
37	20240319	203200	156223615	4075	4075	4075	4075	0
38	20240319	203100	156223615	4075	4075	4075	4075	0
39	20240319	203000	156223615	4075	4075	4075	4075	0
40	20240319	202900	156223615	4075	4075	4075	4075	0
41	20240319	202800	156223615	4075	4075	4075	4075	0
42	20240319	202700	156223615	4075	4075	4075	4075	0
43	20240319	202600	156223615	4075	4075	4075	4075	0
44	20240319	202500	156223615	4075	4075	4075	4075	0
45	20240319	202400	156223615	4075	4075	4075	4075	0
46	20240319	202300	156223615	4075	4075	4075	4075	0
47	20240319	202200	156223615	4075	4075	4075	4075	0
48	20240319	202100	156223615	4075	4075	4075	4075	0
49	20240319	202000	156223615	4075	4075	4075	4075	0
50	20240319	201900	156223615	4075	4075	4075	4075	0
51	20240319	201800	156223615	4075	4075	4075	4075	0
52	20240319	201700	156223615	4075	4075	4075	4075	0
53	20240319	201600	156223615	4075	4075	4075	4075	0
54	20240319	201500	156223615	4075	4075	4075	4075	0
55	20240319	201400	156223615	4075	4075	4075	4075	0
56	20240319	201300	156223615	4075	4075	4075	4075	0
57	20240319	201200	156223615	4075	4075	4075	4075	0
58	20240319	201100	156223615	4075	4075	4075	4075	0
59	20240319	201000	156223615	4075	4075	4075	4075	0
60	20240319	200900	156223615	4075	4075	4075	4075	0
61	20240319	200800	156223615	4075	4075	4075	4075	0
62	20240319	200700	156223615	4075	4075	4075	4075	525
63	20240319	200600	156223615	4075	4075	4075	4075	0
64	20240319	200500	156223615	4075	4075	4075	4075	0
65	20240319	200400	156223615	4075	4075	4075	4075	0
66	20240319	200300	156223615	4075	4075	4075	4075	0
67	20240319	200200	156223615	4075	4075	4075	4075	0
68	20240319	200100	156223615	4075	4075	4075	4075	0
69	20240319	200000	156223615	4075	4075	4075	4075	0
70	20240319	195900	156223615	4075	4075	4075	4075	0
71	20240319	195800	156223615	4075	4075	4075	4075	0
72	20240319	195700	156223615	4075	4075	4075	4075	0
73	20240319	195600	156223615	4075	4075	4075	4075	0
74	20240319	195500	156223615	4075	4075	4075	4075	0
75	20240319	195400	156223615	4075	4075	4075	4075	0
76	20240319	195300	156223615	4075	4075	4075	4075	0
77	20240319	195200	156223615	4075	4075	4075	4075	0
78	20240319	195100	156223615	4075	4075	4075	4075	0
79	20240319	195000	156223615	4075	4075	4075	4075	0
80	20240319	194900	156223615	4075	4075	4075	4075	0
81	20240319	194800	156223615	4075	4075	4075	4075	0
82	20240319	194700	156223615	4075	4075	4075	4075	0
83	20240319	194600	156223615	4075	4075	4075	4075	0
84	20240319	194500	156223615	4075	4075	4075	4075	0
85	20240319	194400	156223615	4075	4075	4075	4075	0
86	20240319	194300	156223615	4075	4075	4075	4075	0
87	20240319	194200	156223615	4075	4075	4075	4075	0
88	20240319	194100	156223615	4075	4075	4075	4075	0
89	20240319	194000	156223615	4075	4075	4075	4075	0
90	20240319	193900	156223615	4075	4075	4075	4075	0
91	20240319	193800	156223615	4075	4075	4075	4075	0
92	20240319	193700	156223615	4075	4075	4075	4075	525
93	20240319	193600	156223615	4075	4075	4075	4075	0
94	20240319	193500	156223615	4075	4075	4075	4075	0
95	20240319	193400	156223615	4075	4075	4075	4075	0
96	20240319	193300	156223615	4075	4075	4075	4075	0
97	20240319	193200	156223615	4075	4075	4075	4075	0
98	20240319	193100	156223615	4075	4075	4075	4075	0
99	20240319	193000	156223615	4075	4075	4075	4075	0
100	20240319	192900	156223615	4075	4075	4075	4075	0
101	20240319	192800	156223615	4075	4075	4075	4075	0
102	20240319	192700	156223615	4075	4075	4075	4075	0
103	20240319	192600	156223615	4075	4075	4075	4075	0
104	20240319	192500	156223615	4075	4075	4075	4075	0
105	20240319	192400	156223615	4075	4075	4075	4075	0
106	20240319	192300	156223615	4075	4075	4075	4075	0
107	20240319	192200	156223615	4075	4075	4075	4075	0
108	20240319	192100	156223615	4075	4075	4075	4075	0
109	20240319	192000	156223615	4075	4075	4075	4075	0
110	20240319	191900	156223615	4075	4075	4075	4075	0
111	20240319	191800	156223615	4075	4075	4075	4075	0
112	20240319	191700	156223615	4075	4075	4075	4075	0
113	20240319	191600	156223615	4075	4075	4075	4075	0
114	20240319	191500	156223615	4075	4075	4075	4075	0
115	20240319	191400	156223615	4075	4075	4075	4075	0
116	20240319	191300	156223615	4075	4075	4075	4075	0
117	20240319	191200	156223615	4075	4075	4075	4075	0
118	20240319	191100	156223615	4075	4075	4075	4075	0
119	20240319	191000	156223615	4075	4075	4075	4075	0
120	20240319	190900	156223615	4075	4075	4075	4075	0
121	20240319	190800	156223615	4075	4075	4075	4075	0
122	20240319	190700	156223615	4075	4075	4075	4075	525
123	20240319	190600	156223615	4075	4075	4075	4075	0
124	20240319	190500	156223615	4075	4075	4075	4075	0
125	20240319	190400	156223615	4075	4075	4075	4075	0
126	20240319	190300	156223615	4075	4075	4075	4075	0
127	20240319	190200	156223615	4075	4075	4075	4075	0
128	20240319	190100	156223615	4075	4075	4075	4075	0
129	20240319	190000	156223615	4075	4075	4075	4075	0
130	20240319	185900	156223615	4075	4075	4075	4075	0
131	20240319	185800	156223615	4075	4075	4075	4075	0
132	20240319	185700	156223615	4075	4075	4075	4075	0
133	20240319	185600	156223615	4075	4075	4075	4075	0
134	20240319	185500	156223615	4075	4075	4075	4075	0
135	20240319	185400	156223615	4075	4075	4075	4075	0
136	20240319	185300	156223615	4075	4075	4075	4075	0
137	20240319	185200	156223615	4075	4075	4075	4075	0
138	20240319	185100	156223615	4075	4075	4075	4075	0
139	20240319	185000	156223615	4075	4075	4075	4075	0
140	20240319	184900	156223615	4075	4075	4075	4075	0
141	20240319	184800	156223615	4075	4075	4075	4075	0
142	20240319	184700	156223615	4075	4075	4075	4075	0
143	20240319	184600	156223615	4075	4075	4075	4075	0
144	20240319	184500	156223615	4075	4075	4075	4075	0
145	20240319	184400	156223615	4075	4075	4075	4075	0
146	20240319	184300	156223615	4075	4075	4075	4075	0
147	20240319	184200	156223615	4075	4075	4075	4075	0
148	20240319	184100	156223615	4075	4075	4075	4075	0
149	20240319	184000	156223615	4075	4075	4075	4075	0
150	20240319	183900	156223615	4075	4075	4075	4075	0
151	20240319	183800	156223615	4075	4075	4075	4075	0
152	20240319	183700	156223615	4075	4075	4075	4075	525
153	20240319	183600	156223615	4075	4075	4075	4075	0
154	20240319	183500	156223615	4075	4075	4075	4075	0
155	20240319	183400	156223615	4075	4075	4075	4075	0
156	20240319	183300	156223615	4075	4075	4075	4075	0
157	20240319	183200	156223615	4075	4075	4075	4075	0
158	20240319	183100	156223615	4075	4075	4075	4075	0
159	20240319	183000	156223615	4075	4075	4075	4075	0
160	20240319	182900	156223615	4075	4075	4075	4075	0
161	20240319	182800	156223615	4075	4075	4075	4075	0
162	20240319	182700	156223615	4075	4075	4075	4075	0
163	20240319	182600	156223615	4075	4075	4075	4075	0
164	20240319	182500	156223615	4075	4075	4075	4075	0
165	20240319	182400	156223615	4075	4075	4075	4075	0
166	20240319	182300	156223615	4075	4075	4075	4075	0
167	20240319	182200	156223615	4075	4075	4075	4075	0
168	20240319	182100	156223615	4075	4075	4075	4075	0
169	20240319	182000	156223615	4075	4075	4075	4075	0
170	20240319	181900	156223615	4075	4075	4075	4075	0
171	20240319	181800	156223615	4075	4075	4075	4075	0
172	20240319	181700	156223615	4075	4075	4075	4075	0
173	20240319	181600	156223615	4075	4075	4075	4075	0
174	20240319	181500	156223615	4075	4075	4075	4075	0
175	20240319	181400	156223615	4075	4075	4075	4075	0
176	20240319	181300	156223615	4075	4075	4075	4075	0
177	20240319	181200	156223615	4075	4075	4075	4075	0
178	20240319	181100	156223615	4075	4075	4075	4075	0
179	20240319	181000	156223615	4075	4075	4075	4075	0
180	20240319	180900	156223615	4075	4075	4075	4075	0
181	20240319	180800	156223615	4075	4075	4075	4075	0
182	20240319	180700	156223615	4075	4075	4075	4075	525
183	20240319	180600	156223615	4075	4075	4075	4075	0
184	20240319	180500	156223615	4075	4075	4075	4075	0
185	20240319	180400	156223615	4075	4075	4075	4075	0
186	20240319	180300	156223615	4075	4075	4075	4075	0
187	20240319	180200	156223615	4075	4075	4075	4075	0
188	20240319	180100	156223615	4075	4075	4075	4075	0
189	20240319	180000	156223615	4075	4075	4075	4075	0
190	20240319	175900	156223615	4075	4075	4075	4075	0
191	20240319	175800	156223615	4075	4075	4075	4075	0
192	20240319	175700	156223615	4075	4075	4075	4075	0
193	20240319	175600	156223615	4075	4075	4075	4075	0
194	20240319	175500	156223615	4075	4075	4075	4075	0
195	20240319	175400	156223615	4075	4075	4075	4075	0
196	20240319	175300	156223615	4075	4075	4075	4075	0
197	20240319	175200	156223615	4075	4075	4075	4075	0
198	20240319	175100	156223615	4075	4075	4075	4075	0
199	20240319	175000	156223615	4075	4075	4075	4075	0
200	20240319	174900	156223615	4075	4075	4075	4075	0
201	20240319	174800	156223615	4075	4075	4075	4075	0
202	20240319	174700	156223615	4075	4075	4075	4075	0
203	20240319	174600	156223615	4075	4075	4075	4075	0
204	20240319	174500	156223615	4075	4075	4075	4075	0
205	20240319	174400	156223615	4075	4075	4075	4075	0
206	20240319	174300	156223615	4075	4075	4075	4075	0
207	20240319	174200	156223615	4075	4075	4075	4075	0
208	20240319	174100	156223615	4075	4075	4075	4075	0
209	20240319	174000	156223615	4075	4075	4075	4075	0
210	20240319	173900	156223615	4075	4075	4075	4075	0
211	20240319	173800	156223615	4075	4075	4075	4075	0
212	20240319	173700	156223615	4075	4075	4075	4075	525
213	20240319	173600	156223615	4075	4075	4075	4075	0
214	20240319	173500	156223615	4075	4075	4075	4075	0
215	20240319	173400	156223615	4075	4075	4075	4075	0
216	20240319	173300	156223615	4075	4075	4075	4075	0
217	20240319	173200	156223615	4075	4075	4075	4075	0
218	20240319	173100	156223615	4075	4075	4075	4075	0
219	20240319	173000	156223615	4075	4075	4075	4075	0
220	20240319	172900	156223615	4075	4075	4075	4075	0
221	20240319	172800	156223615	4075	4075	4075	4075	0
222	20240319	172700	156223615	4075	4075	4075	4075	0
223	20240319	172600	156223615	4075	4075	4075	4075	0
224	20240319	172500	156223615	4075	4075	4075	4075	0
225	20240319	172400	156223615	4075	4075	4075	4075	0
226	20240319	172300	156223615	4075	4075	4075	4075	0
227	20240319	172200	156223615	4075	4075	4075	4075	0
228	20240319	172100	156223615	4075	4075	4075	4075	0
229	20240319	172000	156223615	4075	4075	4075	4075	0
230	20240319	171900	156223615	4075	4075	4075	4075	0
231	20240319	171800	156223615	4075	4075	4075	4075	0
232	20240319	171700	156223615	4075	4075	4075	4075	0
233	20240319	171600	156223615	4075	4075	4075	4075	0
234	20240319	171500	156223615	4075	4075	4075	4075	0
235	20240319	171400	156223615	4075	4075	4075	4075	0
236	20240319	171300	156223615	4075	4075	4075	4075	0
237	20240319	171200	156223615	4075	4075	4075	4075	0
238	20240319	171100	156223615	4075	4075	4075	4075	0
239	20240319	171000	156223615	4075	4075	4075	4075	0
240	20240319	170900	156223615	4075	4075	4075	4075	0
241	20240319	170800	156223615	4075	4075	4075	4075	0
242	20240319	170700	156223615	4075	4075	4075	4075	525
243	20240319	170600	156223615	4075	4075	4075	4075	0
244	20240319	170500	156223615	4075	4075	4075	4075	0
245	20240319	170400	156223615	4075	4075	4075	4075	0
246	20240319	170300	156223615	4075	4075	4075	4075	0
247	20240319	170200	156223615	4075	4075	4075	4075	0
248	20240319	170100	156223615	4075	4075	4075	4075	0
249	20240319	170000	156223615	4075	4075	4075	4075	0
250	20240319	165900	156223615	4075	4075	4075	4075	0
251	20240319	165800	156223615	4075	4075	4075	4075	0
252	20240319	165700	156223615	4075	4075	4075	4075	0
253	20240319	165600	156223615	4075	4075	4075	4075	0
254	20240319	165500	156223615	4075	4075	4075	4075	0
255	20240319	165400	156223615	4075	4075	4075	4075	0
256	20240319	165300	156223615	4075	4075	4075	4075	0
257	20240319	165200	156223615	4075	4075	4075	4075	0
258	20240319	165100	156223615	4075	4075	4075	4075	0
259	20240319	165000	156223615	4075	4075	4075	4075	0
260	20240319	164900	156223615	4075	4075	4075	4075	0
261	20240319	164800	156223615	4075	4075	4075	4075	0
262	20240319	164700	156223615	4075	4075	4075	4075	0
263	20240319	164600	156223615	4075	4075	4075	4075	0
264	20240319	164500	156223615	4075	4075	4075	4075	0
265	20240319	164400	156223615	4075	4075	4075	4075	0
266	20240319	164300	156223615	4075	4075	4075	4075	0
267	20240319	164200	156223615	4075	4075	4075	4075	0
268	20240319	164100	156223615	4075	4075	4075	4075	0
269	20240319	164000	156223615	4075	4075	4075	4075	0
270	20240319	163900	156223615	4075	4075	4075	4075	0
271	20240319	163800	156223615	4075	4075	4075	4075	0
272	20240319	163700	156223615	4075	4075	4075	4075	525
273	20240319	163600	156223615	4075	4075	4075	4075	0
274	20240319	163500	156223615	4075	4075	4075	4075	0
275	20240319	163400	156223615	4075	4075	4075	4075	0
276	20240319	163300	156223615	4075	4075	4075	4075	0
277	20240319	163200	156223615	4075	4075	4075	4075	0
278	20240319	163100	156223615	4075	4075	4075	4075	0
279	20240319	163000	156223615	4075	4075	4075	4075	0
280	20240319	162900	156223615	4075	4075	4075	4075	0
281	20240319	162800	156223615	4075	4075	4075	4075	0
282	20240319	162700	156223615	4075	4075	4075	4075	0
283	20240319	162600	156223615	4075	4075	4075	4075	0
284	20240319	162500	156223615	4075	4075	4075	4075	0
285	20240319	162400	156223615	4075	4075	4075	4075	0
286	20240319	162300	156223615	4075	4075	4075	4075	0
287	20240319	162200	156223615	4075	4075	4075	4075	0
288	20240319	162100	156223615	4075	4075	4075	4075	0
289	20240319	162000	156223615	4075	4075	4075	4075	0
290	20240319	161900	156223615	4075	4075	4075	4075	0
291	20240319	161800	156223615	4075	4075	4075	4075	0
292	20240319	161700	156223615	4075	4075	4075	4075	0
293	20240319	161600	156223615	4075	4075	4075	4075	0
294	20240319	161500	156223615	4075	4075	4075	4075	0
295	20240319	161400	156223615	4075	4075	4075	4075	0
296	20240319	161300	156223615	4075	4075	4075	4075	0
297	20240319	161200	156223615	4075	4075	4075	4075	0
298	20240319	161100	156223615	4075	4075	4075	4075	0
299	20240319	161000	156223615	4075	4075	4075	4075	0
300	20240319	160900	156223615	4075	4075	4075	4075	0
301	20240319	160800	156223615	4075	4075	4075	4075	0
302	20240319	160700	156223615	4075	4075	4075	4075	525
303	20240319	160600	156223615	4075	4075	4075	4075	0
304	20240319	160500	156223615	4075	4075	4075	4075	0
305	20240319	160400	156223615	4075	4075	4075	4075	0
306	20240319	160300	156223615	4075	4075	4075	4075	0
307	20240319	160200	156223615	4075	4075	4075	4075	0
308	20240319	160100	156223615	4075	4075	4075	4075	0
309	20240319	160000	156223615	4075	4075	4075	4075	0
310	20240319	155900	156223615	4075	4075	4075	4075	0
311	20240319	155800	156223615	4075	4075	4075	4075	0
312	20240319	155700	156223615	4075	4075	4075	4075	0
313	20240319	155600	156223615	4075	4075	4075	4075	0
314	20240319	155500	156223615	4075	4075	4075	4075	0
315	20240319	155400	156223615	4075	4075	4075	4075	0
316	20240319	155300	156223615	4075	4075	4075	4075	0
317	20240319	155200	156223615	4075	4075	4075	4075	0
318	20240319	155100	156223615	4075	4075	4075	4075	0
319	20240319	155000	156223615	4075	4075	4075	4075	0
320	20240319	154900	156223615	4075	4075	4075	4075	0
321	20240319	154800	156223615	4075	4075	4075	4075	0
322	20240319	154700	156223615	4075	4075	4075	4075	0
323	20240319	154600	156223615	4075	4075	4075	4075	0
324	20240319	154500	156223615	4075	4075	4075	4075	0
325	20240319	154400	156223615	4075	4075	4075	4075	0
326	20240319	154300	156223615	4075	4075	4075	4075	0
327	20240319	154200	156223615	4075	4075	4075	4075	0
328	20240319	154100	156223615	4075	4075	4075	4075	0
329	20240319	154000	156223615	4075	4075	4075	4075	0
330	20240319	153900	156223615	4075	4075	4075	4075	0
331	20240319	153800	156223615	4075	4075	4075	4075	0
332	20240319	153700	156223615	4075	4075	4075	4075	525
333	20240319	153600	156223615	4075	4075	4075	4075	0
334	20240319	153500	156223615	4075	4075	4075	4075	0
335	20240319	153400	156223615	4075	4075	4075	4075	0
336	20240319	153300	156223615	4075	4075	4075	4075	0
337	20240319	153200	156223615	4075	4075	4075	4075	0
338	20240319	153100	156223615	4075	4075	4075	4075	0
339	20240319	153000	156223615	4075	4075	4075	4075	525
340	20240319	152900	154084240	4110	4110	4110	4110	0
341	20240319	152800	154084240	4110	4110	4110	4110	0
342	20240319	152700	154084240	4110	4110	4110	4110	0
343	20240319	152600	154084240	4110	4110	4110	4110	0
344	20240319	152500	154084240	4110	4110	4110	4110	0
345	20240319	152400	154084240	4110	4110	4110	4110	0
346	20240319	152300	154084240	4110	4110	4110	4110	0
347	20240319	152200	154084240	4110	4110	4110	4110	0
348	20240319	152100	154084240	4110	4110	4110	4110	0
349	20240319	152000	154084240	4110	4110	4110	4110	0
350	20240319	151900	154084240	4110	4110	4110	4110	2
351	20240319	151800	154076020	4110	4110	4110	4110	507
352	20240319	151700	151992250	4065	4110	4110	4065	2493
353	20240319	151600	141828515	4090	4095	4095	4090	301
354	20240319	151500	140596690	4095	4095	4095	4095	30
355	20240319	151400	140473840	4095	4095	4095	4095	0
356	20240319	151300	140473840	4095	4095	4095	4095	6
357	20240319	151200	140449270	4095	4100	4100	4095	32
358	20240319	151100	140318205	4100	4100	4100	4100	0
359	20240319	151000	140318205	4100	4100	4100	4100	0
360	20240319	150900	140318205	4100	4100	4100	4100	1799
361	20240319	150800	132942305	4100	4105	4105	4100	10
362	20240319	150700	132901280	4100	4100	4100	4100	10
363	20240319	150600	132860280	4100	4100	4100	4100	3
364	20240319	150500	132847980	4100	4100	4100	4100	5
365	20240319	150400	132827480	4100	4100	4100	4100	0
366	20240319	150300	132827480	4100	4100	4100	4100	5
367	20240319	150200	132806980	4100	4095	4100	4095	121
368	20240319	150100	132311025	4095	4095	4095	4095	5
369	20240319	150000	132290550	4090	4095	4095	4090	2
370	20240319	145900	132282365	4095	4095	4095	4095	5
371	20240319	145800	132261890	4095	4095	4095	4095	0
372	20240319	145700	132261890	4095	4085	4095	4085	822
373	20240319	145600	128903895	4085	4095	4095	4085	694
374	20240319	145500	126065650	4095	4095	4095	4095	92
375	20240319	145400	125688910	4100	4100	4100	4100	15
376	20240319	145300	125627410	4100	4100	4100	4100	0
377	20240319	145200	125627410	4100	4100	4100	4100	11
378	20240319	145100	125582310	4095	4095	4095	4095	0
379	20240319	145000	125582310	4095	4095	4095	4095	0
380	20240319	144900	125582310	4095	4095	4095	4095	0
381	20240319	144800	125582310	4095	4095	4095	4095	0
382	20240319	144700	125582310	4095	4100	4100	4095	20
383	20240319	144600	125500360	4095	4095	4095	4095	0
384	20240319	144500	125500360	4095	4100	4100	4095	1020
385	20240319	144400	121319845	4100	4100	4100	4100	0
386	20240319	144300	121319845	4100	4100	4100	4100	0
387	20240319	144200	121319845	4100	4100	4100	4100	0
388	20240319	144100	121319845	4100	4100	4100	4100	2
389	20240319	144000	121311645	4100	4100	4100	4100	0
390	20240319	143900	121311645	4100	4100	4100	4100	0
391	20240319	143800	121311645	4100	4100	4100	4100	0
392	20240319	143700	121311645	4100	4100	4100	4100	0
393	20240319	143600	121311645	4100	4100	4100	4100	0
394	20240319	143500	121311645	4100	4100	4100	4100	0
395	20240319	143400	121311645	4100	4100	4100	4100	0
396	20240319	143300	121311645	4100	4100	4100	4100	0
397	20240319	143200	121311645	4100	4100	4100	4100	0
398	20240319	143100	121311645	4100	4100	4100	4100	2
399	20240319	143000	121303445	4100	4100	4100	4100	0
400	20240319	142900	121303445	4100	4100	4100	4100	0
401	20240319	142800	121303445	4100	4100	4100	4100	62
402	20240319	142700	121049245	4100	4100	4100	4100	437
403	20240319	142600	119257545	4100	4100	4100	4100	0
404	20240319	142500	119257545	4100	4100	4100	4100	0
405	20240319	142400	119257545	4100	4100	4100	4100	0
406	20240319	142300	119257545	4100	4100	4100	4100	0
407	20240319	142200	119257545	4100	4100	4100	4100	0
408	20240319	142100	119257545	4100	4100	4100	4100	0
409	20240319	142000	119257545	4100	4100	4100	4100	0
410	20240319	141900	119257545	4100	4100	4100	4100	0
411	20240319	141800	119257545	4100	4100	4100	4100	0
412	20240319	141700	119257545	4100	4100	4100	4100	153
413	20240319	141600	118630245	4100	4115	4115	4100	6
414	20240319	141500	118605570	4110	4110	4110	4110	0
415	20240319	141400	118605570	4110	4110	4110	4110	0
416	20240319	141300	118605570	4110	4110	4110	4110	230
417	20240319	141200	117660270	4110	4100	4110	4100	203
418	20240319	141100	116826170	4100	4100	4100	4100	0
419	20240319	141000	116826170	4100	4100	4100	4100	0
420	20240319	140900	116826170	4100	4100	4100	4100	0
421	20240319	140800	116826170	4100	4110	4110	4100	4
422	20240319	140700	116809740	4110	4110	4110	4110	0
423	20240319	140600	116809740	4110	4110	4110	4110	0
424	20240319	140500	116809740	4110	4110	4110	4110	0
425	20240319	140400	116809740	4110	4110	4110	4110	101
426	20240319	140300	116394630	4110	4110	4110	4110	500
427	20240319	140200	114339630	4110	4110	4110	4110	0
428	20240319	140100	114339630	4110	4110	4110	4110	134
429	20240319	140000	113788890	4110	4100	4110	4100	2
430	20240319	135900	113780680	4100	4100	4100	4100	39
431	20240319	135800	113620780	4100	4100	4100	4100	1
432	20240319	135700	113616680	4100	4100	4100	4100	0
433	20240319	135600	113616680	4100	4100	4100	4100	1
434	20240319	135500	113612580	4100	4100	4100	4100	0
435	20240319	135400	113612580	4100	4100	4100	4100	1
436	20240319	135300	113608480	4095	4095	4095	4095	144
437	20240319	135200	113018800	4100	4100	4100	4100	1
438	20240319	135100	113014700	4095	4095	4095	4095	0
439	20240319	135000	113014700	4095	4095	4095	4095	0
440	20240319	134900	113014700	4095	4090	4095	4090	1259
441	20240319	134800	107864095	4095	4095	4095	4095	2
442	20240319	134700	107855905	4095	4095	4095	4095	0
443	20240319	134600	107855905	4095	4095	4095	4095	0
444	20240319	134500	107855905	4095	4095	4095	4095	5
445	20240319	134400	107835430	4095	4095	4095	4095	0
446	20240319	134300	107835430	4095	4095	4095	4095	0
447	20240319	134200	107835430	4095	4095	4095	4095	35
448	20240319	134100	107692105	4095	4095	4095	4095	15
449	20240319	134000	107630680	4095	4095	4095	4095	20
450	20240319	133900	107548780	4095	4095	4095	4095	20
451	20240319	133800	107466880	4095	4090	4095	4090	102
452	20240319	133700	107049695	4095	4095	4095	4095	114
453	20240319	133600	106582865	4095	4095	4095	4095	100
454	20240319	133500	106173365	4095	4095	4095	4095	0
455	20240319	133400	106173365	4095	4095	4095	4095	0
456	20240319	133300	106173365	4095	4095	4095	4095	0
457	20240319	133200	106173365	4095	4095	4095	4095	14
458	20240319	133100	106116035	4095	4095	4095	4095	0
459	20240319	133000	106116035	4095	4095	4095	4095	5
460	20240319	132900	106095560	4095	4095	4095	4095	10
461	20240319	132800	106054610	4095	4095	4095	4095	10
462	20240319	132700	106013660	4095	4095	4095	4095	5
463	20240319	132600	105993185	4095	4095	4095	4095	0
464	20240319	132500	105993185	4095	4095	4095	4095	0
465	20240319	132400	105993185	4095	4090	4095	4090	49
466	20240319	132300	105792770	4090	4090	4090	4090	0
467	20240319	132200	105792770	4090	4090	4090	4090	562
468	20240319	132100	103494190	4090	4090	4090	4090	22
469	20240319	132000	103404210	4090	4090	4090	4090	31
470	20240319	131900	103277420	4085	4085	4085	4085	0
471	20240319	131800	103277420	4085	4085	4085	4085	100
472	20240319	131700	102868920	4085	4085	4085	4085	198
473	20240319	131600	102060090	4085	4085	4085	4085	119
474	20240319	131500	101573975	4085	4085	4085	4085	27
475	20240319	131400	101463680	4080	4080	4080	4080	123
476	20240319	131300	100961840	4080	4075	4080	4075	541
477	20240319	131200	98757130	4075	4075	4075	4075	500
478	20240319	131100	96719630	4075	4075	4075	4075	111
479	20240319	131000	96267305	4065	4070	4070	4065	150
480	20240319	130900	95657505	4080	4080	4080	4080	5
481	20240319	130800	95637105	4065	4065	4065	4065	10
482	20240319	130700	95596455	4085	4085	4085	4065	261
483	20240319	130600	94532360	4070	4100	4100	4060	2096
484	20240319	130500	85983630	4100	4100	4100	4100	0
485	20240319	130400	85983630	4100	4100	4100	4100	260
486	20240319	130300	84917630	4100	4100	4100	4100	2
487	20240319	130200	84909430	4100	4100	4100	4100	0
488	20240319	130100	84909430	4100	4100	4100	4100	0
489	20240319	130000	84909430	4100	4100	4100	4100	0
490	20240319	125900	84909430	4100	4100	4100	4100	25
491	20240319	125800	84806930	4100	4110	4110	4100	3124
492	20240319	125700	71989625	4110	4110	4110	4110	0
493	20240319	125600	71989625	4110	4110	4110	4110	130
494	20240319	125500	71455325	4105	4105	4105	4105	0
495	20240319	125400	71455325	4105	4105	4105	4105	0
496	20240319	125300	71455325	4105	4105	4105	4105	0
497	20240319	125200	71455325	4105	4105	4105	4105	0
498	20240319	125100	71455325	4105	4115	4115	4105	450
499	20240319	125000	69606100	4135	4135	4135	4135	0
500	20240319	124900	69606100	4135	4135	4135	4135	20
501	20240319	124800	69523400	4120	4120	4120	4120	0
502	20240319	124700	69523400	4120	4120	4120	4120	0
503	20240319	124600	69523400	4120	4120	4120	4120	0
504	20240319	124500	69523400	4120	4120	4120	4120	0
505	20240319	124400	69523400	4120	4120	4120	4120	0
506	20240319	124300	69523400	4120	4120	4120	4120	0
507	20240319	124200	69523400	4120	4120	4120	4120	0
508	20240319	124100	69523400	4120	4120	4120	4120	0
509	20240319	124000	69523400	4120	4120	4120	4120	0
510	20240319	123900	69523400	4120	4120	4120	4120	257
511	20240319	123800	68464560	4120	4120	4120	4120	4
512	20240319	123700	68448080	4120	4120	4120	4120	0
513	20240319	123600	68448080	4120	4120	4120	4120	1
514	20240319	123500	68443960	4120	4120	4120	4120	30
515	20240319	123400	68320360	4120	4120	4120	4120	0
516	20240319	123300	68320360	4120	4120	4120	4120	0
517	20240319	123200	68320360	4120	4120	4120	4120	5
518	20240319	123100	68299760	4110	4120	4120	4110	33
519	20240319	123000	68163970	4120	4120	4120	4120	0
520	20240319	122900	68163970	4120	4120	4120	4120	0
521	20240319	122800	68163970	4120	4120	4120	4120	0
522	20240319	122700	68163970	4120	4120	4120	4120	0
523	20240319	122600	68163970	4120	4120	4120	4120	0
524	20240319	122500	68163970	4120	4120	4120	4120	0
525	20240319	122400	68163970	4120	4120	4120	4120	0
526	20240319	122300	68163970	4120	4120	4120	4120	16
527	20240319	122200	68098050	4105	4110	4110	4105	200
528	20240319	122100	67277040	4110	4110	4110	4110	86
529	20240319	122000	66923580	4115	4115	4115	4115	0
530	20240319	121900	66923580	4115	4115	4115	4115	0
531	20240319	121800	66923580	4115	4115	4115	4115	0
532	20240319	121700	66923580	4115	4115	4115	4115	0
533	20240319	121600	66923580	4115	4115	4115	4115	0
534	20240319	121500	66923580	4115	4115	4115	4115	0
535	20240319	121400	66923580	4115	4115	4115	4115	0
536	20240319	121300	66923580	4115	4115	4115	4115	0
537	20240319	121200	66923580	4115	4120	4120	4115	33
538	20240319	121100	66787760	4110	4120	4120	4110	550
539	20240319	121000	64525760	4110	4110	4110	4110	0
540	20240319	120900	64525760	4110	4110	4110	4110	0
541	20240319	120800	64525760	4110	4120	4120	4110	1036
542	20240319	120700	60264305	4125	4125	4125	4125	146
543	20240319	120600	59662055	4130	4130	4130	4130	0
544	20240319	120500	59662055	4130	4130	4130	4130	0
545	20240319	120400	59662055	4130	4130	4130	4130	0
546	20240319	120300	59662055	4130	4130	4130	4130	0
547	20240319	120200	59662055	4130	4130	4130	4130	0
548	20240319	120100	59662055	4130	4130	4130	4130	0
549	20240319	120000	59662055	4130	4130	4130	4130	0
550	20240319	115900	59662055	4130	4130	4130	4130	0
551	20240319	115800	59662055	4130	4130	4130	4130	0
552	20240319	115700	59662055	4130	4130	4130	4130	0
553	20240319	115600	59662055	4130	4130	4130	4130	0
554	20240319	115500	59662055	4130	4130	4130	4130	10
555	20240319	115400	59620755	4130	4130	4130	4130	96
556	20240319	115300	59224275	4130	4130	4130	4130	5
557	20240319	115200	59203625	4130	4130	4130	4130	4
558	20240319	115100	59187105	4130	4135	4135	4130	73
559	20240319	115000	58885590	4135	4135	4135	4135	0
560	20240319	114900	58885590	4135	4135	4135	4135	4
561	20240319	114800	58869050	4135	4135	4135	4135	6
562	20240319	114700	58844240	4135	4135	4135	4105	2798
563	20240319	114600	47332970	4140	4150	4150	4140	824
564	20240319	114500	43918820	4145	4160	4160	4145	2301
565	20240319	114400	34364985	4160	4160	4160	4160	0
566	20240319	114300	34364985	4160	4160	4160	4160	1
567	20240319	114200	34360825	4160	4160	4160	4160	6
568	20240319	114100	34335865	4160	4160	4160	4160	5
569	20240319	114000	34315065	4160	4160	4160	4160	155
570	20240319	113900	33670265	4165	4165	4165	4165	0
571	20240319	113800	33670265	4165	4165	4165	4165	0
572	20240319	113700	33670265	4165	4165	4165	4165	0
573	20240319	113600	33670265	4165	4165	4165	4165	0
574	20240319	113500	33670265	4165	4165	4165	4165	0
575	20240319	113400	33670265	4165	4165	4165	4165	0
576	20240319	113300	33670265	4165	4165	4165	4165	0
577	20240319	113200	33670265	4165	4165	4165	4165	0
578	20240319	113100	33670265	4165	4165	4165	4165	1
579	20240319	113000	33666100	4160	4160	4160	4160	0
580	20240319	112900	33666100	4160	4160	4160	4160	0
581	20240319	112800	33666100	4160	4160	4160	4160	0
582	20240319	112700	33666100	4160	4160	4160	4160	0
583	20240319	112600	33666100	4160	4160	4160	4160	0
584	20240319	112500	33666100	4160	4160	4160	4160	0
585	20240319	112400	33666100	4160	4160	4160	4160	0
586	20240319	112300	33666100	4160	4160	4160	4160	0
587	20240319	112200	33666100	4160	4160	4160	4160	0
588	20240319	112100	33666100	4160	4160	4160	4160	0
589	20240319	112000	33666100	4160	4160	4160	4160	0
590	20240319	111900	33666100	4160	4160	4160	4160	0
591	20240319	111800	33666100	4160	4160	4160	4160	2
592	20240319	111700	33657780	4160	4165	4165	4160	3
593	20240319	111600	33645295	4165	4165	4165	4165	54
594	20240319	111500	33420385	4165	4165	4165	4165	2
595	20240319	111400	33412055	4170	4170	4170	4170	0
596	20240319	111300	33412055	4170	4170	4170	4170	0
597	20240319	111200	33412055	4170	4165	4170	4165	5
598	20240319	111100	33391225	4165	4165	4165	4165	14
599	20240319	111000	33332915	4165	4170	4170	4165	42
600	20240319	110900	33157980	4165	4165	4165	4165	2
601	20240319	110800	33149650	4165	4165	4165	4165	0
602	20240319	110700	33149650	4165	4165	4165	4165	0
603	20240319	110600	33149650	4165	4165	4165	4165	0
604	20240319	110500	33149650	4165	4165	4165	4165	5
605	20240319	110400	33128825	4160	4160	4160	4160	0
606	20240319	110300	33128825	4160	4160	4160	4160	0
607	20240319	110200	33128825	4160	4160	4160	4160	0
608	20240319	110100	33128825	4160	4160	4160	4160	0
609	20240319	110000	33128825	4160	4160	4160	4160	0
610	20240319	105900	33128825	4160	4160	4160	4160	2
611	20240319	105800	33120505	4160	4160	4160	4160	0
612	20240319	105700	33120505	4160	4160	4160	4160	0
613	20240319	105600	33120505	4160	4160	4160	4160	0
614	20240319	105500	33120505	4160	4160	4160	4160	3
615	20240319	105400	33108025	4160	4160	4160	4160	7
616	20240319	105300	33078905	4160	4160	4160	4160	192
617	20240319	105200	32280185	4155	4155	4155	4155	0
618	20240319	105100	32280185	4155	4155	4155	4155	0
619	20240319	105000	32280185	4155	4155	4155	4155	0
620	20240319	104900	32280185	4155	4155	4155	4155	0
621	20240319	104800	32280185	4155	4155	4155	4155	0
622	20240319	104700	32280185	4155	4155	4155	4155	0
623	20240319	104600	32280185	4155	4155	4155	4155	0
624	20240319	104500	32280185	4155	4155	4155	4155	0
625	20240319	104400	32280185	4155	4155	4155	4155	0
626	20240319	104300	32280185	4155	4155	4155	4155	0
627	20240319	104200	32280185	4155	4155	4155	4155	0
628	20240319	104100	32280185	4155	4155	4155	4155	0
629	20240319	104000	32280185	4155	4155	4155	4155	10
630	20240319	103900	32238635	4155	4155	4155	4155	10
631	20240319	103800	32197085	4155	4160	4160	4155	268
632	20240319	103700	31083470	4170	4170	4170	4170	0
633	20240319	103600	31083470	4170	4170	4170	4170	0
634	20240319	103500	31083470	4170	4170	4170	4170	0
635	20240319	103400	31083470	4170	4170	4170	4170	0
636	20240319	103300	31083470	4170	4160	4170	4160	6
637	20240319	103200	31058465	4170	4170	4170	4170	0
638	20240319	103100	31058465	4170	4170	4170	4170	0
639	20240319	103000	31058465	4170	4170	4170	4170	48
640	20240319	102900	30858305	4170	4170	4170	4170	0
641	20240319	102800	30858305	4170	4170	4170	4170	1
642	20240319	102700	30854135	4170	4170	4170	4170	0
643	20240319	102600	30854135	4170	4155	4170	4155	6
644	20240319	102500	30829140	4155	4155	4155	4155	1
645	20240319	102400	30824985	4165	4160	4165	4160	48
646	20240319	102300	30625185	4160	4160	4160	4160	0
647	20240319	102200	30625185	4160	4160	4160	4160	0
648	20240319	102100	30625185	4160	4160	4160	4160	1
649	20240319	102000	30621025	4160	4160	4160	4160	1
650	20240319	101900	30616865	4165	4165	4165	4165	1
651	20240319	101800	30612700	4170	4170	4170	4170	50
652	20240319	101700	30404200	4160	4160	4160	4160	0
653	20240319	101600	30404200	4160	4160	4160	4160	0
654	20240319	101500	30404200	4160	4160	4160	4160	0
655	20240319	101400	30404200	4160	4160	4160	4160	7
656	20240319	101300	30375080	4170	4170	4170	4170	0
657	20240319	101200	30375080	4170	4170	4170	4170	0
658	20240319	101100	30375080	4170	4170	4170	4170	0
659	20240319	101000	30375080	4170	4170	4170	4170	0
660	20240319	100900	30375080	4170	4170	4170	4170	0
661	20240319	100800	30375080	4170	4170	4170	4170	0
662	20240319	100700	30375080	4170	4170	4170	4170	0
663	20240319	100600	30375080	4170	4170	4170	4170	0
664	20240319	100500	30375080	4170	4170	4170	4170	0
665	20240319	100400	30375080	4170	4170	4170	4170	1
666	20240319	100300	30370910	4155	4155	4155	4155	1000
667	20240319	100200	26215910	4155	4155	4155	4155	0
668	20240319	100100	26215910	4155	4155	4155	4155	0
669	20240319	100000	26215910	4155	4155	4155	4155	0
670	20240319	095900	26215910	4155	4155	4155	4155	0
671	20240319	095800	26215910	4155	4155	4160	4155	480
672	20240319	095700	24221410	4155	4155	4155	4155	1000
673	20240319	095600	20066410	4185	4185	4185	4185	2
674	20240319	095500	20058040	4185	4185	4185	4185	1
675	20240319	095400	20053855	4155	4160	4160	4155	426
676	20240319	095300	18283775	4185	4185	4185	4185	1
677	20240319	095200	18279590	4155	4160	4160	4155	425
678	20240319	095100	16513515	4185	4185	4185	4185	1
679	20240319	095000	16509330	4155	4190	4190	4155	201
680	20240319	094900	15673030	4165	4165	4165	4165	253
681	20240319	094800	14619285	4165	4175	4175	4155	350
682	20240319	094700	13162640	4170	4185	4185	4170	100
683	20240319	094600	12745370	4185	4185	4185	4185	18
684	20240319	094500	12670040	4180	4180	4180	4180	10
685	20240319	094400	12628240	4180	4180	4180	4180	5
686	20240319	094300	12607340	4180	4175	4180	4170	501
687	20240319	094200	10517505	4175	4175	4175	4175	0
688	20240319	094100	10517505	4175	4175	4175	4175	0
689	20240319	094000	10517505	4175	4175	4175	4175	0
690	20240319	093900	10517505	4175	4175	4175	4175	0
691	20240319	093800	10517505	4175	4175	4175	4175	0
692	20240319	093700	10517505	4175	4175	4175	4175	0
693	20240319	093600	10517505	4175	4175	4175	4175	0
694	20240319	093500	10517505	4175	4175	4175	4175	10
695	20240319	093400	10475755	4190	4190	4190	4190	0
696	20240319	093300	10475755	4190	4190	4190	4190	0
697	20240319	093200	10475755	4190	4190	4190	4190	0
698	20240319	093100	10475755	4190	4190	4190	4190	1
699	20240319	093000	10471565	4190	4190	4190	4190	0
700	20240319	092900	10471565	4190	4190	4190	4190	0
701	20240319	092800	10471565	4190	4190	4190	4190	0
702	20240319	092700	10471565	4190	4190	4190	4190	0
703	20240319	092600	10471565	4190	4190	4190	4190	0
704	20240319	092500	10471565	4190	4190	4190	4190	6
705	20240319	092400	10446425	4180	4180	4180	4180	0
706	20240319	092300	10446425	4180	4185	4185	4180	275
707	20240319	092200	9296410	4195	4195	4195	4195	2
708	20240319	092100	9288020	4195	4195	4195	4195	0
709	20240319	092000	9288020	4195	4195	4195	4195	16
710	20240319	091900	9220900	4185	4185	4185	4185	12
711	20240319	091800	9170680	4185	4185	4185	4185	0
712	20240319	091700	9170680	4185	4185	4185	4185	500
713	20240319	091600	7078180	4185	4195	4195	4185	517
714	20240319	091500	4914365	4185	4185	4185	4185	62
715	20240319	091400	4654895	4185	4185	4185	4185	20
716	20240319	091300	4571195	4180	4180	4180	4180	0
717	20240319	091200	4571195	4180	4180	4180	4180	0
718	20240319	091100	4571195	4180	4180	4180	4180	112
719	20240319	091000	4103035	4200	4195	4200	4195	203
720	20240319	090900	3251080	4195	4195	4195	4195	0
721	20240319	090800	3251080	4195	4195	4195	4195	200
722	20240319	090700	2412080	4170	4170	4170	4170	0
723	20240319	090600	2412080	4170	4170	4170	4170	138
724	20240319	090500	1836620	4170	4170	4170	4170	100
725	20240319	090400	1419620	4170	4175	4175	4170	301
726	20240319	090300	163895	4185	4185	4185	4185	0
727	20240319	090200	163895	4185	4185	4185	4185	11
728	20240319	090100	117860	4200	4200	4200	4200	5
729	20240319	090000	96860	4200	4220	4220	4200	23