KissMeData/357120/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	211500	440971350	5040	5040	5040	5040	2158
3	20240313	211400	440971350	5040	5040	5040	5040	0
4	20240313	211300	440971350	5040	5040	5040	5040	0
5	20240313	211200	440971350	5040	5040	5040	5040	0
6	20240313	211100	440971350	5040	5040	5040	5040	0
7	20240313	211000	440971350	5040	5040	5040	5040	0
8	20240313	210900	440971350	5040	5040	5040	5040	0
9	20240313	210800	440971350	5040	5040	5040	5040	0
10	20240313	210700	440971350	5040	5040	5040	5040	0
11	20240313	210600	440971350	5040	5040	5040	5040	0
12	20240313	210500	440971350	5040	5040	5040	5040	0
13	20240313	210400	440971350	5040	5040	5040	5040	0
14	20240313	210300	440971350	5040	5040	5040	5040	0
15	20240313	210200	440971350	5040	5040	5040	5040	0
16	20240313	210100	440971350	5040	5040	5040	5040	0
17	20240313	210000	440971350	5040	5040	5040	5040	0
18	20240313	205900	440971350	5040	5040	5040	5040	0
19	20240313	205800	440971350	5040	5040	5040	5040	0
20	20240313	205700	440971350	5040	5040	5040	5040	0
21	20240313	205600	440971350	5040	5040	5040	5040	0
22	20240313	205500	440971350	5040	5040	5040	5040	0
23	20240313	205400	440971350	5040	5040	5040	5040	0
24	20240313	205300	440971350	5040	5040	5040	5040	0
25	20240313	205200	440971350	5040	5040	5040	5040	0
26	20240313	205100	440971350	5040	5040	5040	5040	0
27	20240313	205000	440971350	5040	5040	5040	5040	0
28	20240313	204900	440971350	5040	5040	5040	5040	0
29	20240313	204800	440971350	5040	5040	5040	5040	0
30	20240313	204700	440971350	5040	5040	5040	5040	0
31	20240313	204600	440971350	5040	5040	5040	5040	0
32	20240313	204500	440971350	5040	5040	5040	5040	2158
33	20240313	204400	440971350	5040	5040	5040	5040	0
34	20240313	204300	440971350	5040	5040	5040	5040	0
35	20240313	204200	440971350	5040	5040	5040	5040	0
36	20240313	204100	440971350	5040	5040	5040	5040	0
37	20240313	204000	440971350	5040	5040	5040	5040	0
38	20240313	203900	440971350	5040	5040	5040	5040	0
39	20240313	203800	440971350	5040	5040	5040	5040	0
40	20240313	203700	440971350	5040	5040	5040	5040	0
41	20240313	203600	440971350	5040	5040	5040	5040	0
42	20240313	203500	440971350	5040	5040	5040	5040	0
43	20240313	203400	440971350	5040	5040	5040	5040	0
44	20240313	203300	440971350	5040	5040	5040	5040	0
45	20240313	203200	440971350	5040	5040	5040	5040	0
46	20240313	203100	440971350	5040	5040	5040	5040	0
47	20240313	203000	440971350	5040	5040	5040	5040	0
48	20240313	202900	440971350	5040	5040	5040	5040	0
49	20240313	202800	440971350	5040	5040	5040	5040	0
50	20240313	202700	440971350	5040	5040	5040	5040	0
51	20240313	202600	440971350	5040	5040	5040	5040	0
52	20240313	202500	440971350	5040	5040	5040	5040	0
53	20240313	202400	440971350	5040	5040	5040	5040	0
54	20240313	202300	440971350	5040	5040	5040	5040	0
55	20240313	202200	440971350	5040	5040	5040	5040	0
56	20240313	202100	440971350	5040	5040	5040	5040	0
57	20240313	202000	440971350	5040	5040	5040	5040	0
58	20240313	201900	440971350	5040	5040	5040	5040	0
59	20240313	201800	440971350	5040	5040	5040	5040	0
60	20240313	201700	440971350	5040	5040	5040	5040	0
61	20240313	201600	440971350	5040	5040	5040	5040	0
62	20240313	201500	440971350	5040	5040	5040	5040	2158
63	20240313	201400	440971350	5040	5040	5040	5040	0
64	20240313	201300	440971350	5040	5040	5040	5040	0
65	20240313	201200	440971350	5040	5040	5040	5040	0
66	20240313	201100	440971350	5040	5040	5040	5040	0
67	20240313	201000	440971350	5040	5040	5040	5040	0
68	20240313	200900	440971350	5040	5040	5040	5040	0
69	20240313	200800	440971350	5040	5040	5040	5040	0
70	20240313	200700	440971350	5040	5040	5040	5040	0
71	20240313	200600	440971350	5040	5040	5040	5040	0
72	20240313	200500	440971350	5040	5040	5040	5040	0
73	20240313	200400	440971350	5040	5040	5040	5040	0
74	20240313	200300	440971350	5040	5040	5040	5040	0
75	20240313	200200	440971350	5040	5040	5040	5040	0
76	20240313	200100	440971350	5040	5040	5040	5040	0
77	20240313	200000	440971350	5040	5040	5040	5040	0
78	20240313	195900	440971350	5040	5040	5040	5040	0
79	20240313	195800	440971350	5040	5040	5040	5040	0
80	20240313	195700	440971350	5040	5040	5040	5040	0
81	20240313	195600	440971350	5040	5040	5040	5040	0
82	20240313	195500	440971350	5040	5040	5040	5040	0
83	20240313	195400	440971350	5040	5040	5040	5040	0
84	20240313	195300	440971350	5040	5040	5040	5040	0
85	20240313	195200	440971350	5040	5040	5040	5040	0
86	20240313	195100	440971350	5040	5040	5040	5040	0
87	20240313	195000	440971350	5040	5040	5040	5040	0
88	20240313	194900	440971350	5040	5040	5040	5040	0
89	20240313	194800	440971350	5040	5040	5040	5040	0
90	20240313	194700	440971350	5040	5040	5040	5040	0
91	20240313	194600	440971350	5040	5040	5040	5040	0
92	20240313	194500	440971350	5040	5040	5040	5040	2158
93	20240313	194400	440971350	5040	5040	5040	5040	0
94	20240313	194300	440971350	5040	5040	5040	5040	0
95	20240313	194200	440971350	5040	5040	5040	5040	0
96	20240313	194100	440971350	5040	5040	5040	5040	0
97	20240313	194000	440971350	5040	5040	5040	5040	0
98	20240313	193900	440971350	5040	5040	5040	5040	0
99	20240313	193800	440971350	5040	5040	5040	5040	0
100	20240313	193700	440971350	5040	5040	5040	5040	0
101	20240313	193600	440971350	5040	5040	5040	5040	0
102	20240313	193500	440971350	5040	5040	5040	5040	0
103	20240313	193400	440971350	5040	5040	5040	5040	0
104	20240313	193300	440971350	5040	5040	5040	5040	0
105	20240313	193200	440971350	5040	5040	5040	5040	0
106	20240313	193100	440971350	5040	5040	5040	5040	0
107	20240313	193000	440971350	5040	5040	5040	5040	0
108	20240313	192900	440971350	5040	5040	5040	5040	0
109	20240313	192800	440971350	5040	5040	5040	5040	0
110	20240313	192700	440971350	5040	5040	5040	5040	0
111	20240313	192600	440971350	5040	5040	5040	5040	0
112	20240313	192500	440971350	5040	5040	5040	5040	0
113	20240313	192400	440971350	5040	5040	5040	5040	0
114	20240313	192300	440971350	5040	5040	5040	5040	0
115	20240313	192200	440971350	5040	5040	5040	5040	0
116	20240313	192100	440971350	5040	5040	5040	5040	0
117	20240313	192000	440971350	5040	5040	5040	5040	0
118	20240313	191900	440971350	5040	5040	5040	5040	0
119	20240313	191800	440971350	5040	5040	5040	5040	0
120	20240313	191700	440971350	5040	5040	5040	5040	0
121	20240313	191600	440971350	5040	5040	5040	5040	0
122	20240313	191500	440971350	5040	5040	5040	5040	2158
123	20240313	191400	440971350	5040	5040	5040	5040	0
124	20240313	191300	440971350	5040	5040	5040	5040	0
125	20240313	191200	440971350	5040	5040	5040	5040	0
126	20240313	191100	440971350	5040	5040	5040	5040	0
127	20240313	191000	440971350	5040	5040	5040	5040	0
128	20240313	190900	440971350	5040	5040	5040	5040	0
129	20240313	190800	440971350	5040	5040	5040	5040	0
130	20240313	190700	440971350	5040	5040	5040	5040	0
131	20240313	190600	440971350	5040	5040	5040	5040	0
132	20240313	190500	440971350	5040	5040	5040	5040	0
133	20240313	190400	440971350	5040	5040	5040	5040	0
134	20240313	190300	440971350	5040	5040	5040	5040	0
135	20240313	190200	440971350	5040	5040	5040	5040	0
136	20240313	190100	440971350	5040	5040	5040	5040	0
137	20240313	190000	440971350	5040	5040	5040	5040	0
138	20240313	185900	440971350	5040	5040	5040	5040	0
139	20240313	185800	440971350	5040	5040	5040	5040	0
140	20240313	185700	440971350	5040	5040	5040	5040	0
141	20240313	185600	440971350	5040	5040	5040	5040	0
142	20240313	185500	440971350	5040	5040	5040	5040	0
143	20240313	185400	440971350	5040	5040	5040	5040	0
144	20240313	185300	440971350	5040	5040	5040	5040	0
145	20240313	185200	440971350	5040	5040	5040	5040	0
146	20240313	185100	440971350	5040	5040	5040	5040	0
147	20240313	185000	440971350	5040	5040	5040	5040	0
148	20240313	184900	440971350	5040	5040	5040	5040	0
149	20240313	184800	440971350	5040	5040	5040	5040	0
150	20240313	184700	440971350	5040	5040	5040	5040	0
151	20240313	184600	440971350	5040	5040	5040	5040	0
152	20240313	184500	440971350	5040	5040	5040	5040	2158
153	20240313	184400	440971350	5040	5040	5040	5040	0
154	20240313	184300	440971350	5040	5040	5040	5040	0
155	20240313	184200	440971350	5040	5040	5040	5040	0
156	20240313	184100	440971350	5040	5040	5040	5040	0
157	20240313	184000	440971350	5040	5040	5040	5040	0
158	20240313	183900	440971350	5040	5040	5040	5040	0
159	20240313	183800	440971350	5040	5040	5040	5040	0
160	20240313	183700	440971350	5040	5040	5040	5040	0
161	20240313	183600	440971350	5040	5040	5040	5040	0
162	20240313	183500	440971350	5040	5040	5040	5040	0
163	20240313	183400	440971350	5040	5040	5040	5040	0
164	20240313	183300	440971350	5040	5040	5040	5040	0
165	20240313	183200	440971350	5040	5040	5040	5040	0
166	20240313	183100	440971350	5040	5040	5040	5040	0
167	20240313	183000	440971350	5040	5040	5040	5040	0
168	20240313	182900	440971350	5040	5040	5040	5040	0
169	20240313	182800	440971350	5040	5040	5040	5040	0
170	20240313	182700	440971350	5040	5040	5040	5040	0
171	20240313	182600	440971350	5040	5040	5040	5040	0
172	20240313	182500	440971350	5040	5040	5040	5040	0
173	20240313	182400	440971350	5040	5040	5040	5040	0
174	20240313	182300	440971350	5040	5040	5040	5040	0
175	20240313	182200	440971350	5040	5040	5040	5040	0
176	20240313	182100	440971350	5040	5040	5040	5040	0
177	20240313	182000	440971350	5040	5040	5040	5040	0
178	20240313	181900	440971350	5040	5040	5040	5040	0
179	20240313	181800	440971350	5040	5040	5040	5040	0
180	20240313	181700	440971350	5040	5040	5040	5040	0
181	20240313	181600	440971350	5040	5040	5040	5040	0
182	20240313	181500	440971350	5040	5040	5040	5040	2158
183	20240313	181400	440971350	5040	5040	5040	5040	0
184	20240313	181300	440971350	5040	5040	5040	5040	0
185	20240313	181200	440971350	5040	5040	5040	5040	0
186	20240313	181100	440971350	5040	5040	5040	5040	0
187	20240313	181000	440971350	5040	5040	5040	5040	0
188	20240313	180900	440971350	5040	5040	5040	5040	0
189	20240313	180800	440971350	5040	5040	5040	5040	0
190	20240313	180700	440971350	5040	5040	5040	5040	0
191	20240313	180600	440971350	5040	5040	5040	5040	0
192	20240313	180500	440971350	5040	5040	5040	5040	0
193	20240313	180400	440971350	5040	5040	5040	5040	0
194	20240313	180300	440971350	5040	5040	5040	5040	0
195	20240313	180200	440971350	5040	5040	5040	5040	0
196	20240313	180100	440971350	5040	5040	5040	5040	0
197	20240313	180000	440971350	5040	5040	5040	5040	0
198	20240313	175900	440971350	5040	5040	5040	5040	0
199	20240313	175800	440971350	5040	5040	5040	5040	0
200	20240313	175700	440971350	5040	5040	5040	5040	0
201	20240313	175600	440971350	5040	5040	5040	5040	0
202	20240313	175500	440971350	5040	5040	5040	5040	0
203	20240313	175400	440971350	5040	5040	5040	5040	0
204	20240313	175300	440971350	5040	5040	5040	5040	0
205	20240313	175200	440971350	5040	5040	5040	5040	0
206	20240313	175100	440971350	5040	5040	5040	5040	0
207	20240313	175000	440971350	5040	5040	5040	5040	0
208	20240313	174900	440971350	5040	5040	5040	5040	0
209	20240313	174800	440971350	5040	5040	5040	5040	0
210	20240313	174700	440971350	5040	5040	5040	5040	0
211	20240313	174600	440971350	5040	5040	5040	5040	0
212	20240313	174500	440971350	5040	5040	5040	5040	2158
213	20240313	174400	440971350	5040	5040	5040	5040	0
214	20240313	174300	440971350	5040	5040	5040	5040	0
215	20240313	174200	440971350	5040	5040	5040	5040	0
216	20240313	174100	440971350	5040	5040	5040	5040	0
217	20240313	174000	440971350	5040	5040	5040	5040	0
218	20240313	173900	440971350	5040	5040	5040	5040	0
219	20240313	173800	440971350	5040	5040	5040	5040	0
220	20240313	173700	440971350	5040	5040	5040	5040	0
221	20240313	173600	440971350	5040	5040	5040	5040	0
222	20240313	173500	440971350	5040	5040	5040	5040	0
223	20240313	173400	440971350	5040	5040	5040	5040	0
224	20240313	173300	440971350	5040	5040	5040	5040	0
225	20240313	173200	440971350	5040	5040	5040	5040	0
226	20240313	173100	440971350	5040	5040	5040	5040	0
227	20240313	173000	440971350	5040	5040	5040	5040	0
228	20240313	172900	440971350	5040	5040	5040	5040	0
229	20240313	172800	440971350	5040	5040	5040	5040	0
230	20240313	172700	440971350	5040	5040	5040	5040	0
231	20240313	172600	440971350	5040	5040	5040	5040	0
232	20240313	172500	440971350	5040	5040	5040	5040	0
233	20240313	172400	440971350	5040	5040	5040	5040	0
234	20240313	172300	440971350	5040	5040	5040	5040	0
235	20240313	172200	440971350	5040	5040	5040	5040	0
236	20240313	172100	440971350	5040	5040	5040	5040	0
237	20240313	172000	440971350	5040	5040	5040	5040	0
238	20240313	171900	440971350	5040	5040	5040	5040	0
239	20240313	171800	440971350	5040	5040	5040	5040	0
240	20240313	171700	440971350	5040	5040	5040	5040	0
241	20240313	171600	440971350	5040	5040	5040	5040	0
242	20240313	171500	440971350	5040	5040	5040	5040	2158
243	20240313	171400	440971350	5040	5040	5040	5040	0
244	20240313	171300	440971350	5040	5040	5040	5040	0
245	20240313	171200	440971350	5040	5040	5040	5040	0
246	20240313	171100	440971350	5040	5040	5040	5040	0
247	20240313	171000	440971350	5040	5040	5040	5040	0
248	20240313	170900	440971350	5040	5040	5040	5040	0
249	20240313	170800	440971350	5040	5040	5040	5040	0
250	20240313	170700	440971350	5040	5040	5040	5040	0
251	20240313	170600	440971350	5040	5040	5040	5040	0
252	20240313	170500	440971350	5040	5040	5040	5040	0
253	20240313	170400	440971350	5040	5040	5040	5040	0
254	20240313	170300	440971350	5040	5040	5040	5040	0
255	20240313	170200	440971350	5040	5040	5040	5040	0
256	20240313	170100	440971350	5040	5040	5040	5040	0
257	20240313	170000	440971350	5040	5040	5040	5040	0
258	20240313	165900	440971350	5040	5040	5040	5040	0
259	20240313	165800	440971350	5040	5040	5040	5040	0
260	20240313	165700	440971350	5040	5040	5040	5040	0
261	20240313	165600	440971350	5040	5040	5040	5040	0
262	20240313	165500	440971350	5040	5040	5040	5040	0
263	20240313	165400	440971350	5040	5040	5040	5040	0
264	20240313	165300	440971350	5040	5040	5040	5040	0
265	20240313	165200	440971350	5040	5040	5040	5040	0
266	20240313	165100	440971350	5040	5040	5040	5040	0
267	20240313	165000	440971350	5040	5040	5040	5040	0
268	20240313	164900	440971350	5040	5040	5040	5040	0
269	20240313	164800	440971350	5040	5040	5040	5040	0
270	20240313	164700	440971350	5040	5040	5040	5040	0
271	20240313	164600	440971350	5040	5040	5040	5040	0
272	20240313	164500	440971350	5040	5040	5040	5040	2158
273	20240313	164400	440971350	5040	5040	5040	5040	0
274	20240313	164300	440971350	5040	5040	5040	5040	0
275	20240313	164200	440971350	5040	5040	5040	5040	0
276	20240313	164100	440971350	5040	5040	5040	5040	0
277	20240313	164000	440971350	5040	5040	5040	5040	0
278	20240313	163900	440971350	5040	5040	5040	5040	0
279	20240313	163800	440971350	5040	5040	5040	5040	0
280	20240313	163700	440971350	5040	5040	5040	5040	0
281	20240313	163600	440971350	5040	5040	5040	5040	0
282	20240313	163500	440971350	5040	5040	5040	5040	0
283	20240313	163400	440971350	5040	5040	5040	5040	0
284	20240313	163300	440971350	5040	5040	5040	5040	0
285	20240313	163200	440971350	5040	5040	5040	5040	0
286	20240313	163100	440971350	5040	5040	5040	5040	0
287	20240313	163000	440971350	5040	5040	5040	5040	0
288	20240313	162900	440971350	5040	5040	5040	5040	0
289	20240313	162800	440971350	5040	5040	5040	5040	0
290	20240313	162700	440971350	5040	5040	5040	5040	0
291	20240313	162600	440971350	5040	5040	5040	5040	0
292	20240313	162500	440971350	5040	5040	5040	5040	0
293	20240313	162400	440971350	5040	5040	5040	5040	0
294	20240313	162300	440971350	5040	5040	5040	5040	0
295	20240313	162200	440971350	5040	5040	5040	5040	0
296	20240313	162100	440971350	5040	5040	5040	5040	0
297	20240313	162000	440971350	5040	5040	5040	5040	0
298	20240313	161900	440971350	5040	5040	5040	5040	0
299	20240313	161800	440971350	5040	5040	5040	5040	0
300	20240313	161700	440971350	5040	5040	5040	5040	0
301	20240313	161600	440971350	5040	5040	5040	5040	0
302	20240313	161500	440971350	5040	5040	5040	5040	2158
303	20240313	161400	440971350	5040	5040	5040	5040	0
304	20240313	161300	440971350	5040	5040	5040	5040	0
305	20240313	161200	440971350	5040	5040	5040	5040	0
306	20240313	161100	440971350	5040	5040	5040	5040	0
307	20240313	161000	440971350	5040	5040	5040	5040	0
308	20240313	160900	440971350	5040	5040	5040	5040	0
309	20240313	160800	440971350	5040	5040	5040	5040	0
310	20240313	160700	440971350	5040	5040	5040	5040	0
311	20240313	160600	440971350	5040	5040	5040	5040	0
312	20240313	160500	440971350	5040	5040	5040	5040	0
313	20240313	160400	440971350	5040	5040	5040	5040	0
314	20240313	160300	440971350	5040	5040	5040	5040	0
315	20240313	160200	440971350	5040	5040	5040	5040	0
316	20240313	160100	440971350	5040	5040	5040	5040	0
317	20240313	160000	440971350	5040	5040	5040	5040	0
318	20240313	155900	440971350	5040	5040	5040	5040	0
319	20240313	155800	440971350	5040	5040	5040	5040	0
320	20240313	155700	440971350	5040	5040	5040	5040	0
321	20240313	155600	440971350	5040	5040	5040	5040	0
322	20240313	155500	440971350	5040	5040	5040	5040	0
323	20240313	155400	440971350	5040	5040	5040	5040	0
324	20240313	155300	440971350	5040	5040	5040	5040	0
325	20240313	155200	440971350	5040	5040	5040	5040	0
326	20240313	155100	440971350	5040	5040	5040	5040	0
327	20240313	155000	440971350	5040	5040	5040	5040	0
328	20240313	154900	440971350	5040	5040	5040	5040	0
329	20240313	154800	440971350	5040	5040	5040	5040	0
330	20240313	154700	440971350	5040	5040	5040	5040	0
331	20240313	154600	440971350	5040	5040	5040	5040	0
332	20240313	154500	440971350	5040	5040	5040	5040	2158
333	20240313	154400	440971350	5040	5040	5040	5040	0
334	20240313	154300	440971350	5040	5040	5040	5040	0
335	20240313	154200	440971350	5040	5040	5040	5040	0
336	20240313	154100	440971350	5040	5040	5040	5040	0
337	20240313	154000	440971350	5040	5040	5040	5040	0
338	20240313	153900	440971350	5040	5040	5040	5040	0
339	20240313	153800	440971350	5040	5040	5040	5040	0
340	20240313	153700	440971350	5040	5040	5040	5040	0
341	20240313	153600	440971350	5040	5040	5040	5040	0
342	20240313	153500	440971350	5040	5040	5040	5040	0
343	20240313	153400	440971350	5040	5040	5040	5040	0
344	20240313	153300	440971350	5040	5040	5040	5040	0
345	20240313	153200	440971350	5040	5040	5040	5040	0
346	20240313	153100	440971350	5040	5040	5040	5040	0
347	20240313	153000	440971350	5040	5040	5040	5040	2158
348	20240313	152900	430095030	5040	5040	5040	5040	0
349	20240313	152800	430095030	5040	5040	5040	5040	0
350	20240313	152700	430095030	5040	5040	5040	5040	0
351	20240313	152600	430095030	5040	5040	5040	5040	0
352	20240313	152500	430095030	5040	5040	5040	5040	0
353	20240313	152400	430095030	5040	5040	5040	5040	0
354	20240313	152300	430095030	5040	5040	5040	5040	0
355	20240313	152200	430095030	5040	5040	5040	5040	0
356	20240313	152100	430095030	5040	5040	5040	5040	0
357	20240313	152000	430095030	5040	5040	5040	5040	0
358	20240313	151900	430095030	5040	5010	5040	5010	41
359	20240313	151800	429888570	5050	5010	5050	5010	1414
360	20240313	151700	422765060	5010	5010	5020	5010	27
361	20240313	151600	422629780	5010	5010	5010	5010	209
362	20240313	151500	421582690	5030	5010	5030	5010	1063
363	20240313	151400	416239360	5010	5010	5020	5010	146
364	20240313	151300	415507860	5010	5010	5020	5010	166
365	20240313	151200	414676030	5020	5010	5020	5010	225
366	20240313	151100	413546750	5010	5020	5020	5010	156
367	20240313	151000	412764920	5030	5010	5030	5010	38
368	20240313	150900	412574220	5010	5020	5020	5010	355
369	20240313	150800	410793450	5020	5010	5020	5010	35
370	20240313	150700	410618030	5010	5010	5020	5010	311
371	20240313	150600	409058530	5010	5010	5010	5010	29
372	20240313	150500	408913240	5010	5010	5020	5010	141
373	20240313	150400	408206790	5010	5010	5010	5010	1509
374	20240313	150300	400646700	5010	5010	5010	5010	131
375	20240313	150200	399990390	5010	5010	5010	5010	16
376	20240313	150100	399910230	5010	5010	5020	5010	173
377	20240313	150000	399043260	5010	5010	5010	5010	18
378	20240313	145900	398953080	5010	5020	5020	5010	137
379	20240313	145800	398266590	5020	5020	5020	5020	13
380	20240313	145700	398201330	5020	5010	5020	5010	512
381	20240313	145600	395632110	5010	5010	5010	5010	5
382	20240313	145500	395607060	5020	5020	5030	5010	167
383	20240313	145400	394769810	5020	5020	5020	5020	220
384	20240313	145300	393665410	5010	5020	5020	5010	528
385	20240313	145200	391016060	5020	5020	5020	5020	0
386	20240313	145100	391016060	5020	5020	5020	5020	115
387	20240313	145000	390438760	5020	5020	5020	5020	138
388	20240313	144900	389746000	5030	5020	5030	5020	293
389	20240313	144800	388272230	5030	5030	5030	5030	98
390	20240313	144700	387779290	5010	5020	5020	5010	487
391	20240313	144600	385335790	5010	5030	5030	5010	118
392	20240313	144500	384742290	5010	5040	5040	5010	535
393	20240313	144400	382052230	5040	5010	5040	5010	4866
394	20240313	144300	357543460	5020	5010	5020	5010	106
395	20240313	144200	357011400	5010	5010	5030	5010	269
396	20240313	144100	355660930	5010	5010	5010	5010	0
397	20240313	144000	355660930	5010	5010	5020	5010	125
398	20240313	143900	355034610	5020	5010	5020	5010	32
399	20240313	143800	354873990	5030	5010	5030	5010	238
400	20240313	143700	353679610	5020	5020	5020	5020	15
401	20240313	143600	353604310	5010	5020	5020	5010	172
402	20240313	143500	352742140	5010	5010	5010	5010	801
403	20240313	143400	348729130	5010	5010	5010	5010	3119
404	20240313	143300	333102940	5010	5010	5010	5010	8511
405	20240313	143200	290462830	5010	5020	5020	5010	274
406	20240313	143100	289088720	5020	5010	5020	5010	281
407	20240313	143000	287678110	5010	5010	5010	5010	126
408	20240313	142900	287046850	5010	5010	5010	5010	3
409	20240313	142800	287031820	5010	5010	5010	5010	182
410	20240313	142700	286120000	5010	5020	5020	5010	217
411	20240313	142600	285031440	5010	5020	5020	5010	162
412	20240313	142500	284219460	5020	5020	5020	5020	503
413	20240313	142400	281694400	5020	5020	5020	5020	127
414	20240313	142300	281056860	5020	5020	5020	5020	0
415	20240313	142200	281056860	5020	5020	5020	5020	126
416	20240313	142100	280424340	5020	5020	5020	5020	146
417	20240313	142000	279691420	5020	5020	5020	5020	3
418	20240313	141900	279676360	5020	5020	5020	5020	0
419	20240313	141800	279676360	5020	5020	5020	5020	128
420	20240313	141700	279033800	5020	5020	5020	5020	7
421	20240313	141600	278998660	5010	5020	5020	5010	115
422	20240313	141500	278422470	5020	5010	5020	5010	132
423	20240313	141400	277761140	5010	5010	5010	5010	2
424	20240313	141300	277751120	5010	5010	5010	5010	129
425	20240313	141200	277104830	5020	5020	5020	5020	1
426	20240313	141100	277099810	5010	5010	5010	5010	2
427	20240313	141000	277089790	5010	5010	5010	5010	105
428	20240313	140900	276563740	5010	5020	5020	5010	127
429	20240313	140800	275927180	5020	5010	5020	5010	7
430	20240313	140700	275892050	5010	5010	5010	5010	126
431	20240313	140600	275260790	5010	5010	5010	5010	1
432	20240313	140500	275255780	5010	5010	5010	5010	126
433	20240313	140400	274624520	5010	5010	5010	5010	1
434	20240313	140300	274619510	5010	5010	5010	5010	135
435	20240313	140200	273943160	5010	5010	5010	5010	2
436	20240313	140100	273933140	5010	5010	5010	5010	126
437	20240313	140000	273301880	5010	5010	5010	5010	7
438	20240313	135900	273266810	5010	5010	5010	5010	103
439	20240313	135800	272750780	5010	5030	5030	5010	2
440	20240313	135700	272740740	5010	5020	5020	5010	131
441	20240313	135600	272084330	5010	5010	5010	5010	4
442	20240313	135500	272064290	5010	5010	5010	5010	125
443	20240313	135400	271438040	5010	5030	5030	5010	141
444	20240313	135300	270728850	5010	5010	5020	5010	123
445	20240313	135200	270112600	5010	5010	5010	5010	1
446	20240313	135100	270107590	5010	5010	5020	5010	146
447	20240313	135000	269375630	5010	5010	5010	5010	0
448	20240313	134900	269375630	5010	5030	5030	5010	267
449	20240313	134800	268035180	5010	5010	5010	5010	0
450	20240313	134700	268035180	5010	5010	5030	5010	410
451	20240313	134600	265975040	5010	5010	5010	5010	148
452	20240313	134500	265233560	5010	5010	5030	5010	282
453	20240313	134400	263815180	5030	5030	5030	5030	23
454	20240313	134300	263699490	5010	5020	5020	5010	132
455	20240313	134200	263037280	5020	5020	5020	5020	54
456	20240313	134100	262766200	5020	5020	5020	5020	114
457	20240313	134000	262193920	5010	5020	5020	5010	150
458	20240313	133900	261441920	5030	5030	5030	5030	70
459	20240313	133800	261089820	5010	5020	5020	5010	128
460	20240313	133700	260448060	5010	5010	5010	5010	0
461	20240313	133600	260448060	5010	5010	5010	5010	1
462	20240313	133500	260443050	5010	5010	5010	5010	110
463	20240313	133400	259891950	5010	5010	5010	5010	153
464	20240313	133300	259125420	5010	5010	5010	5010	0
465	20240313	133200	259125420	5010	5030	5030	5010	148
466	20240313	133100	258383340	5030	5010	5030	5010	33
467	20240313	133000	258217370	5010	5010	5010	5010	127
468	20240313	132900	257581100	5030	5010	5030	5010	118
469	20240313	132800	256987600	5010	5010	5010	5010	129
470	20240313	132700	256341310	5010	5010	5010	5010	1
471	20240313	132600	256336300	5010	5010	5010	5010	131
472	20240313	132500	255679990	5010	5010	5010	5010	2
473	20240313	132400	255669970	5030	5020	5030	5010	328
474	20240313	132300	254021950	5020	5020	5020	5020	3
475	20240313	132200	254006890	5020	5020	5020	5020	127
476	20240313	132100	253369350	5020	5020	5020	5020	2
477	20240313	132000	253359310	5020	5020	5020	5020	128
478	20240313	131900	252716750	5030	5030	5030	5030	12
479	20240313	131800	252656390	5020	5020	5020	5020	274
480	20240313	131700	251280910	5020	5020	5020	5020	151
481	20240313	131600	250522890	5020	5020	5020	5020	4
482	20240313	131500	250502810	5020	5020	5020	5020	900
483	20240313	131400	245984810	5020	5020	5020	5020	127
484	20240313	131300	245347270	5020	5020	5020	5020	2
485	20240313	131200	245337230	5020	5020	5020	5020	104
486	20240313	131100	244815150	5020	5020	5020	5020	152
487	20240313	131000	244052110	5030	5030	5030	5030	68
488	20240313	130900	243710070	5030	5020	5030	5020	357
489	20240313	130800	241917700	5030	5030	5030	5030	23
490	20240313	130700	241802010	5020	5030	5030	5020	25
491	20240313	130600	241676270	5020	5020	5020	5020	215
492	20240313	130500	240596970	5020	5020	5020	5020	128
493	20240313	130400	239954410	5020	5030	5030	5020	204
494	20240313	130300	238930300	5020	5020	5030	5020	159
495	20240313	130200	238131790	5020	5020	5020	5020	3
496	20240313	130100	238116730	5020	5030	5030	5020	280
497	20240313	130000	236708350	5020	5020	5020	5020	110
498	20240313	125900	236156150	5020	5020	5020	5020	150
499	20240313	125800	235403150	5020	5030	5030	5020	33
500	20240313	125700	235237170	5030	5020	5030	5020	488
501	20240313	125600	232783790	5020	5020	5020	5020	2
502	20240313	125500	232773750	5020	5020	5020	5020	118
503	20240313	125400	232181390	5020	5020	5020	5020	1
504	20240313	125300	232176370	5020	5020	5020	5020	135
505	20240313	125200	231498670	5020	5020	5020	5020	4
506	20240313	125100	231478590	5020	5020	5020	5020	131
507	20240313	125000	230820970	5020	5020	5030	5020	104
508	20240313	124900	230297870	5020	5020	5020	5020	1003
509	20240313	124800	225262810	5030	5020	5030	5020	4
510	20240313	124700	225242720	5020	5020	5020	5020	128
511	20240313	124600	224600160	5020	5020	5020	5020	0
512	20240313	124500	224600160	5020	5020	5020	5020	128
513	20240313	124400	223957600	5030	5030	5030	5030	1
514	20240313	124300	223952570	5010	5010	5010	5010	116
515	20240313	124200	223371410	5010	5010	5010	5010	0
516	20240313	124100	223371410	5010	5010	5010	5010	132
517	20240313	124000	222710090	5010	5020	5020	5010	126
518	20240313	123900	222078560	5020	5020	5020	5020	0
519	20240313	123800	222078560	5020	5020	5020	5020	704
520	20240313	123700	218544480	5020	5020	5020	5020	112
521	20240313	123600	217982240	5020	5020	5020	5020	142
522	20240313	123500	217269400	5020	5020	5020	5020	1
523	20240313	123400	217264380	5020	5020	5020	5020	132
524	20240313	123300	216601740	5020	5020	5020	5020	3
525	20240313	123200	216586680	5020	5020	5020	5020	121
526	20240313	123100	215979260	5020	5020	5020	5020	2
527	20240313	123000	215969220	5020	5020	5020	5020	147
528	20240313	122900	215231280	5020	5020	5020	5020	2
529	20240313	122800	215221240	5020	5020	5020	5020	126
530	20240313	122700	214588720	5020	5010	5020	5010	6
531	20240313	122600	214558640	5010	5010	5020	5010	114
532	20240313	122500	213987490	5010	5010	5010	5010	7
533	20240313	122400	213952420	5010	5020	5020	5010	130
534	20240313	122300	213300480	5020	5020	5020	5020	2
535	20240313	122200	213290440	5010	5030	5030	5010	264
536	20240313	122100	211965020	5010	5030	5030	5010	141
537	20240313	122000	211255830	5010	5020	5020	5010	114
538	20240313	121900	210683780	5020	5020	5020	5020	5
539	20240313	121800	210658680	5020	5020	5020	5020	136
540	20240313	121700	209975960	5030	5020	5030	5020	129
541	20240313	121600	209328310	5020	5020	5020	5020	537
542	20240313	121500	206632570	5020	5020	5020	5020	0
543	20240313	121400	206632570	5020	5030	5030	5020	490
544	20240313	121300	204168990	5030	5020	5030	5020	297
545	20240313	121200	202676430	5020	5020	5020	5020	4
546	20240313	121100	202656350	5040	5040	5040	5040	1
547	20240313	121000	202651310	5020	5030	5030	5020	150
548	20240313	120900	201898080	5020	5020	5030	5020	16
549	20240313	120800	201817630	5020	5020	5020	5020	118
550	20240313	120700	201225270	5020	5020	5020	5020	194
551	20240313	120600	200251390	5020	5020	5020	5020	0
552	20240313	120500	200251390	5020	5020	5020	5020	130
553	20240313	120400	199598790	5020	5020	5020	5020	0
554	20240313	120300	199598790	5020	5020	5020	5020	114
555	20240313	120200	199026510	5020	5020	5020	5020	2
556	20240313	120100	199016470	5020	5020	5020	5020	142
557	20240313	120000	198303630	5020	5020	5020	5020	7
558	20240313	115900	198268490	5020	5020	5030	5020	2765
559	20240313	115800	184386240	5020	5020	5020	5020	4
560	20240313	115700	184366160	5020	5020	5020	5020	123
561	20240313	115600	183748700	5030	5030	5040	5020	1098
562	20240313	115500	178221050	5020	5020	5020	5020	139
563	20240313	115400	177523270	5020	5020	5020	5020	1
564	20240313	115300	177518250	5020	5030	5030	5020	196
565	20240313	115200	176533630	5020	5020	5020	5020	8
566	20240313	115100	176493470	5030	5020	5030	5020	227
567	20240313	115000	175352770	5020	5030	5030	5020	47
568	20240313	114900	175116370	5020	5020	5020	5020	131
569	20240313	114800	174458750	5020	5020	5020	5020	3
570	20240313	114700	174443690	5010	5010	5020	5010	462
571	20240313	114600	172125720	5020	5020	5020	5020	559
572	20240313	114500	169319540	5030	5020	5030	5020	549
573	20240313	114400	166559320	5020	5020	5020	5020	10
574	20240313	114300	166509120	5020	5020	5020	5020	132
575	20240313	114200	165846480	5020	5020	5020	5020	0
576	20240313	114100	165846480	5020	5020	5020	5020	128
577	20240313	114000	165203920	5020	5020	5020	5020	0
578	20240313	113900	165203920	5020	5020	5020	5020	116
579	20240313	113800	164621600	5020	5020	5020	5020	132
580	20240313	113700	163958960	5020	5020	5020	5020	2
581	20240313	113600	163948920	5020	5020	5020	5020	129
582	20240313	113500	163301340	5020	5020	5020	5020	6
583	20240313	113400	163271220	5020	5020	5020	5020	4
584	20240313	113300	163251140	5020	5020	5020	5020	105
585	20240313	113200	162724040	5020	5020	5020	5020	316
586	20240313	113100	161137720	5020	5030	5030	5020	196
587	20240313	113000	160151850	5020	5020	5020	5020	126
588	20240313	112900	159519330	5020	5020	5020	5020	3
589	20240313	112800	159504270	5020	5030	5030	5020	111
590	20240313	112700	158947030	5030	5030	5030	5030	18
591	20240313	112600	158856490	5020	5030	5040	5020	425
592	20240313	112500	156716810	5020	5020	5020	5020	5
593	20240313	112400	156691710	5030	5020	5030	5020	757
594	20240313	112300	152885260	5010	5010	5010	5010	1
595	20240313	112200	152880250	5030	5010	5030	5010	120
596	20240313	112100	152278950	5010	5010	5010	5010	1
597	20240313	112000	152273940	5010	5010	5030	5010	345
598	20240313	111900	150541570	5010	5030	5030	5010	595
599	20240313	111800	147548880	5010	5010	5010	5010	125
600	20240313	111700	146922630	5020	5020	5020	5020	0
601	20240313	111600	146922630	5020	5020	5020	5010	127
602	20240313	111500	146286220	5010	5010	5010	5010	0
603	20240313	111400	146286220	5010	5010	5010	5010	127
604	20240313	111300	145649950	5020	5020	5020	5020	50
605	20240313	111200	145398950	5010	5010	5020	5010	553
606	20240313	111100	142628360	5020	5020	5020	5020	0
607	20240313	111000	142628360	5020	5020	5020	5010	139
608	20240313	110900	141931620	5010	5010	5010	5010	0
609	20240313	110800	141931620	5010	5010	5010	5010	126
610	20240313	110700	141300360	5010	5010	5010	5010	1200
611	20240313	110600	135288360	5010	5010	5010	5010	125
612	20240313	110500	134662110	5020	5020	5020	5020	0
613	20240313	110400	134662110	5020	5030	5030	5010	619
614	20240313	110300	131554830	5020	5020	5020	5020	135
615	20240313	110200	130877130	5020	5020	5020	5020	0
616	20240313	110100	130877130	5020	5020	5020	5020	125
617	20240313	110000	130249630	5020	5020	5020	5020	0
618	20240313	105900	130249630	5020	5020	5020	5020	221
619	20240313	105800	129140210	5020	5020	5020	5020	0
620	20240313	105700	129140210	5020	5030	5030	5020	1142
621	20240313	105600	123407320	5020	5020	5020	5020	448
622	20240313	105500	121158360	5030	5030	5030	5030	2699
623	20240313	105400	107582390	5030	5030	5030	5030	0
624	20240313	105300	107582390	5030	5030	5030	5030	110
625	20240313	105200	107029090	5040	5040	5040	5040	70
626	20240313	105100	106676290	5030	5040	5040	5030	501
627	20240313	105000	104154830	5030	5030	5030	5030	0
628	20240313	104900	104154830	5030	5050	5050	5030	285
629	20240313	104800	102718080	5040	5050	5050	5040	50
630	20240313	104700	102465760	5030	5030	5030	5030	117
631	20240313	104600	101877250	5040	5040	5040	5040	16
632	20240313	104500	101796610	5030	5030	5030	5030	141
633	20240313	104400	101087380	5030	5030	5030	5030	0
634	20240313	104300	101087380	5030	5030	5030	5030	125
635	20240313	104200	100458630	5030	5030	5030	5030	40
636	20240313	104100	100257430	5030	5030	5030	5030	107
637	20240313	104000	99719220	5030	5040	5040	5030	442
638	20240313	103900	97495260	5030	5030	5030	5030	0
639	20240313	103800	97495260	5030	5030	5030	5030	0
640	20240313	103700	97495260	5030	5050	5050	5030	130
641	20240313	103600	96841260	5030	5030	5030	5030	0
642	20240313	103500	96841260	5030	5030	5030	5030	123
643	20240313	103400	96222570	5030	5040	5040	5030	128
644	20240313	103300	95578680	5050	5050	5050	5050	0
645	20240313	103200	95578680	5050	5030	5050	5030	126
646	20240313	103100	94944880	5030	5030	5030	5030	0
647	20240313	103000	94944880	5030	5040	5040	5030	124
648	20240313	102900	94320660	5030	5030	5030	5030	0
649	20240313	102800	94320660	5030	5050	5050	5030	150
650	20240313	102700	93564960	5050	5050	5050	5050	30
651	20240313	102600	93413460	5030	5050	5050	5030	158
652	20240313	102500	92616960	5050	5050	5050	5050	131
653	20240313	102400	91955410	5050	5040	5050	5030	149
654	20240313	102300	91204570	5040	5040	5040	5040	0
655	20240313	102200	91204570	5040	5040	5040	5040	138
656	20240313	102100	90509050	5040	5040	5040	5040	0
657	20240313	102000	90509050	5040	5050	5050	5040	125
658	20240313	101900	89878050	5050	5050	5050	5050	570
659	20240313	101800	86999550	5040	5040	5040	5040	114
660	20240313	101700	86424990	5050	5050	5050	5050	175
661	20240313	101600	85541240	5050	5050	5050	5050	132
662	20240313	101500	84874640	5050	5050	5050	5050	280
663	20240313	101400	83460640	5040	5050	5050	5040	190
664	20240313	101300	82502390	5040	5040	5040	5040	0
665	20240313	101200	82502390	5040	5040	5040	5040	117
666	20240313	101100	81912710	5040	5040	5040	5040	0
667	20240313	101000	81912710	5040	5050	5050	5040	577
668	20240313	100900	79000160	5040	5040	5040	5040	0
669	20240313	100800	79000160	5040	5040	5040	5040	125
670	20240313	100700	78370160	5050	5050	5050	5050	0
671	20240313	100600	78370160	5050	5050	5050	5050	0
672	20240313	100500	78370160	5050	5050	5050	5050	0
673	20240313	100400	78370160	5050	5050	5050	5040	515
674	20240313	100300	75774410	5040	5040	5040	5040	0
675	20240313	100200	75774410	5040	5040	5040	5040	0
676	20240313	100100	75774410	5040	5040	5040	5040	0
677	20240313	100000	75774410	5040	5040	5040	5040	96
678	20240313	095900	75290570	5040	5040	5040	5040	167
679	20240313	095800	74448890	5040	5040	5040	5040	84
680	20240313	095700	74025530	5040	5040	5040	5040	52
681	20240313	095600	73763450	5040	5040	5040	5040	261
682	20240313	095500	72448010	5040	5040	5040	5040	0
683	20240313	095400	72448010	5040	5040	5040	5040	32
684	20240313	095300	72286730	5040	5040	5040	5040	0
685	20240313	095200	72286730	5040	5040	5040	5040	11
686	20240313	095100	72231290	5040	5040	5040	5040	164
687	20240313	095000	71404730	5040	5040	5040	5040	0
688	20240313	094900	71404730	5040	5040	5040	5040	2
689	20240313	094800	71394650	5040	5040	5040	5040	0
690	20240313	094700	71394650	5040	5040	5040	5040	1
691	20240313	094600	71389610	5040	5040	5040	5040	0
692	20240313	094500	71389610	5040	5040	5040	5040	3
693	20240313	094400	71374490	5040	5040	5040	5040	1
694	20240313	094300	71369450	5040	5040	5040	5040	0
695	20240313	094200	71369450	5040	5040	5040	5040	0
696	20240313	094100	71369450	5040	5040	5040	5040	0
697	20240313	094000	71369450	5040	5040	5040	5040	100
698	20240313	093900	70865450	5040	5040	5040	5040	0
699	20240313	093800	70865450	5040	5040	5040	5040	100
700	20240313	093700	70361450	5040	5040	5040	5040	1
701	20240313	093600	70356410	5040	5040	5040	5040	372
702	20240313	093500	68481530	5040	5040	5040	5040	0
703	20240313	093400	68481530	5040	5040	5040	5040	0
704	20240313	093300	68481530	5040	5040	5040	5040	0
705	20240313	093200	68481530	5040	5040	5040	5040	125
706	20240313	093100	67851530	5040	5030	5040	5030	38
707	20240313	093000	67660070	5030	5040	5040	5030	301
708	20240313	092900	66146030	5030	5030	5040	5030	1095
709	20240313	092800	60636230	5030	5030	5030	5030	154
710	20240313	092700	59861610	5030	5030	5030	5030	0
711	20240313	092600	59861610	5030	5040	5040	5030	2438
712	20240313	092500	47594850	5050	5050	5050	5050	10
713	20240313	092400	47544350	5050	5050	5050	5050	0
714	20240313	092300	47544350	5050	5050	5050	5050	0
715	20240313	092200	47544350	5050	5050	5050	5050	139
716	20240313	092100	46842400	5040	5040	5040	5040	3885
717	20240313	092000	27262000	5050	5050	5050	5050	5
718	20240313	091900	27236750	5050	5050	5050	5050	1
719	20240313	091800	27231700	5050	5050	5050	5050	85
720	20240313	091700	26802450	5050	5050	5050	5050	15
721	20240313	091600	26726700	5050	5050	5050	5050	174
722	20240313	091500	25848000	5040	5050	5050	5040	602
723	20240313	091400	22811970	5050	5050	5050	5050	65
724	20240313	091300	22483720	5050	5040	5050	5040	1085
725	20240313	091200	17012470	5050	5080	5080	5050	1823
726	20240313	091100	7803800	5090	5090	5090	5090	0
727	20240313	091000	7803800	5090	5090	5090	5090	287
728	20240313	090900	6342970	5090	5090	5090	5090	0
729	20240313	090800	6342970	5090	5090	5090	5090	245
730	20240313	090700	5095920	5090	5050	5090	5050	266
731	20240313	090600	3752420	5050	5050	5050	5050	0
732	20240313	090500	3752420	5050	5050	5050	5050	261
733	20240313	090400	2434370	5050	5050	5050	5050	0
734	20240313	090300	2434370	5050	5050	5050	5050	0
735	20240313	090200	2434370	5050	5050	5050	5050	223
736	20240313	090100	1308220	5070	5070	5070	5070	0
737	20240313	090000	1308220	5070	5090	5090	5070	217