KissMeData/051490/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	193000	243222680	5820	5820	5820	5820	2141
3	20240308	192900	243222680	5820	5820	5820	5820	0
4	20240308	192800	243222680	5820	5820	5820	5820	0
5	20240308	192700	243222680	5820	5820	5820	5820	0
6	20240308	192600	243222680	5820	5820	5820	5820	0
7	20240308	192500	243222680	5820	5820	5820	5820	0
8	20240308	192400	243222680	5820	5820	5820	5820	0
9	20240308	192300	243222680	5820	5820	5820	5820	0
10	20240308	192200	243222680	5820	5820	5820	5820	0
11	20240308	192100	243222680	5820	5820	5820	5820	0
12	20240308	192000	243222680	5820	5820	5820	5820	0
13	20240308	191900	243222680	5820	5820	5820	5820	0
14	20240308	191800	243222680	5820	5820	5820	5820	0
15	20240308	191700	243222680	5820	5820	5820	5820	0
16	20240308	191600	243222680	5820	5820	5820	5820	0
17	20240308	191500	243222680	5820	5820	5820	5820	0
18	20240308	191400	243222680	5820	5820	5820	5820	0
19	20240308	191300	243222680	5820	5820	5820	5820	0
20	20240308	191200	243222680	5820	5820	5820	5820	0
21	20240308	191100	243222680	5820	5820	5820	5820	0
22	20240308	191000	243222680	5820	5820	5820	5820	0
23	20240308	190900	243222680	5820	5820	5820	5820	0
24	20240308	190800	243222680	5820	5820	5820	5820	0
25	20240308	190700	243222680	5820	5820	5820	5820	0
26	20240308	190600	243222680	5820	5820	5820	5820	0
27	20240308	190500	243222680	5820	5820	5820	5820	0
28	20240308	190400	243222680	5820	5820	5820	5820	0
29	20240308	190300	243222680	5820	5820	5820	5820	0
30	20240308	190200	243222680	5820	5820	5820	5820	0
31	20240308	190100	243222680	5820	5820	5820	5820	0
32	20240308	190000	243222680	5820	5820	5820	5820	2141
33	20240308	185900	243222680	5820	5820	5820	5820	0
34	20240308	185800	243222680	5820	5820	5820	5820	0
35	20240308	185700	243222680	5820	5820	5820	5820	0
36	20240308	185600	243222680	5820	5820	5820	5820	0
37	20240308	185500	243222680	5820	5820	5820	5820	0
38	20240308	185400	243222680	5820	5820	5820	5820	0
39	20240308	185300	243222680	5820	5820	5820	5820	0
40	20240308	185200	243222680	5820	5820	5820	5820	0
41	20240308	185100	243222680	5820	5820	5820	5820	0
42	20240308	185000	243222680	5820	5820	5820	5820	0
43	20240308	184900	243222680	5820	5820	5820	5820	0
44	20240308	184800	243222680	5820	5820	5820	5820	0
45	20240308	184700	243222680	5820	5820	5820	5820	0
46	20240308	184600	243222680	5820	5820	5820	5820	0
47	20240308	184500	243222680	5820	5820	5820	5820	0
48	20240308	184400	243222680	5820	5820	5820	5820	0
49	20240308	184300	243222680	5820	5820	5820	5820	0
50	20240308	184200	243222680	5820	5820	5820	5820	0
51	20240308	184100	243222680	5820	5820	5820	5820	0
52	20240308	184000	243222680	5820	5820	5820	5820	0
53	20240308	183900	243222680	5820	5820	5820	5820	0
54	20240308	183800	243222680	5820	5820	5820	5820	0
55	20240308	183700	243222680	5820	5820	5820	5820	0
56	20240308	183600	243222680	5820	5820	5820	5820	0
57	20240308	183500	243222680	5820	5820	5820	5820	0
58	20240308	183400	243222680	5820	5820	5820	5820	0
59	20240308	183300	243222680	5820	5820	5820	5820	0
60	20240308	183200	243222680	5820	5820	5820	5820	0
61	20240308	183100	243222680	5820	5820	5820	5820	0
62	20240308	183000	243222680	5820	5820	5820	5820	2141
63	20240308	182900	243222680	5820	5820	5820	5820	0
64	20240308	182800	243222680	5820	5820	5820	5820	0
65	20240308	182700	243222680	5820	5820	5820	5820	0
66	20240308	182600	243222680	5820	5820	5820	5820	0
67	20240308	182500	243222680	5820	5820	5820	5820	0
68	20240308	182400	243222680	5820	5820	5820	5820	0
69	20240308	182300	243222680	5820	5820	5820	5820	0
70	20240308	182200	243222680	5820	5820	5820	5820	0
71	20240308	182100	243222680	5820	5820	5820	5820	0
72	20240308	182000	243222680	5820	5820	5820	5820	0
73	20240308	181900	243222680	5820	5820	5820	5820	0
74	20240308	181800	243222680	5820	5820	5820	5820	0
75	20240308	181700	243222680	5820	5820	5820	5820	0
76	20240308	181600	243222680	5820	5820	5820	5820	0
77	20240308	181500	243222680	5820	5820	5820	5820	0
78	20240308	181400	243222680	5820	5820	5820	5820	0
79	20240308	181300	243222680	5820	5820	5820	5820	0
80	20240308	181200	243222680	5820	5820	5820	5820	0
81	20240308	181100	243222680	5820	5820	5820	5820	0
82	20240308	181000	243222680	5820	5820	5820	5820	0
83	20240308	180900	243222680	5820	5820	5820	5820	0
84	20240308	180800	243222680	5820	5820	5820	5820	0
85	20240308	180700	243222680	5820	5820	5820	5820	0
86	20240308	180600	243222680	5820	5820	5820	5820	0
87	20240308	180500	243222680	5820	5820	5820	5820	0
88	20240308	180400	243222680	5820	5820	5820	5820	0
89	20240308	180300	243222680	5820	5820	5820	5820	0
90	20240308	180200	243222680	5820	5820	5820	5820	0
91	20240308	180100	243222680	5820	5820	5820	5820	0
92	20240308	180000	243222680	5820	5820	5820	5820	2141
93	20240308	175900	243222680	5820	5820	5820	5820	0
94	20240308	175800	243222680	5820	5820	5820	5820	0
95	20240308	175700	243222680	5820	5820	5820	5820	0
96	20240308	175600	243222680	5820	5820	5820	5820	0
97	20240308	175500	243222680	5820	5820	5820	5820	0
98	20240308	175400	243222680	5820	5820	5820	5820	0
99	20240308	175300	243222680	5820	5820	5820	5820	0
100	20240308	175200	243222680	5820	5820	5820	5820	0
101	20240308	175100	243222680	5820	5820	5820	5820	0
102	20240308	175000	243222680	5820	5820	5820	5820	0
103	20240308	174900	243222680	5820	5820	5820	5820	0
104	20240308	174800	243222680	5820	5820	5820	5820	0
105	20240308	174700	243222680	5820	5820	5820	5820	0
106	20240308	174600	243222680	5820	5820	5820	5820	0
107	20240308	174500	243222680	5820	5820	5820	5820	0
108	20240308	174400	243222680	5820	5820	5820	5820	0
109	20240308	174300	243222680	5820	5820	5820	5820	0
110	20240308	174200	243222680	5820	5820	5820	5820	0
111	20240308	174100	243222680	5820	5820	5820	5820	0
112	20240308	174000	243222680	5820	5820	5820	5820	0
113	20240308	173900	243222680	5820	5820	5820	5820	0
114	20240308	173800	243222680	5820	5820	5820	5820	0
115	20240308	173700	243222680	5820	5820	5820	5820	0
116	20240308	173600	243222680	5820	5820	5820	5820	0
117	20240308	173500	243222680	5820	5820	5820	5820	0
118	20240308	173400	243222680	5820	5820	5820	5820	0
119	20240308	173300	243222680	5820	5820	5820	5820	0
120	20240308	173200	243222680	5820	5820	5820	5820	0
121	20240308	173100	243222680	5820	5820	5820	5820	0
122	20240308	173000	243222680	5820	5820	5820	5820	2141
123	20240308	172900	243222680	5820	5820	5820	5820	0
124	20240308	172800	243222680	5820	5820	5820	5820	0
125	20240308	172700	243222680	5820	5820	5820	5820	0
126	20240308	172600	243222680	5820	5820	5820	5820	0
127	20240308	172500	243222680	5820	5820	5820	5820	0
128	20240308	172400	243222680	5820	5820	5820	5820	0
129	20240308	172300	243222680	5820	5820	5820	5820	0
130	20240308	172200	243222680	5820	5820	5820	5820	0
131	20240308	172100	243222680	5820	5820	5820	5820	0
132	20240308	172000	243222680	5820	5820	5820	5820	0
133	20240308	171900	243222680	5820	5820	5820	5820	0
134	20240308	171800	243222680	5820	5820	5820	5820	0
135	20240308	171700	243222680	5820	5820	5820	5820	0
136	20240308	171600	243222680	5820	5820	5820	5820	0
137	20240308	171500	243222680	5820	5820	5820	5820	0
138	20240308	171400	243222680	5820	5820	5820	5820	0
139	20240308	171300	243222680	5820	5820	5820	5820	0
140	20240308	171200	243222680	5820	5820	5820	5820	0
141	20240308	171100	243222680	5820	5820	5820	5820	0
142	20240308	171000	243222680	5820	5820	5820	5820	0
143	20240308	170900	243222680	5820	5820	5820	5820	0
144	20240308	170800	243222680	5820	5820	5820	5820	0
145	20240308	170700	243222680	5820	5820	5820	5820	0
146	20240308	170600	243222680	5820	5820	5820	5820	0
147	20240308	170500	243222680	5820	5820	5820	5820	0
148	20240308	170400	243222680	5820	5820	5820	5820	0
149	20240308	170300	243222680	5820	5820	5820	5820	0
150	20240308	170200	243222680	5820	5820	5820	5820	0
151	20240308	170100	243222680	5820	5820	5820	5820	0
152	20240308	170000	243222680	5820	5820	5820	5820	2141
153	20240308	165900	243222680	5820	5820	5820	5820	0
154	20240308	165800	243222680	5820	5820	5820	5820	0
155	20240308	165700	243222680	5820	5820	5820	5820	0
156	20240308	165600	243222680	5820	5820	5820	5820	0
157	20240308	165500	243222680	5820	5820	5820	5820	0
158	20240308	165400	243222680	5820	5820	5820	5820	0
159	20240308	165300	243222680	5820	5820	5820	5820	0
160	20240308	165200	243222680	5820	5820	5820	5820	0
161	20240308	165100	243222680	5820	5820	5820	5820	0
162	20240308	165000	243222680	5820	5820	5820	5820	0
163	20240308	164900	243222680	5820	5820	5820	5820	0
164	20240308	164800	243222680	5820	5820	5820	5820	0
165	20240308	164700	243222680	5820	5820	5820	5820	0
166	20240308	164600	243222680	5820	5820	5820	5820	0
167	20240308	164500	243222680	5820	5820	5820	5820	0
168	20240308	164400	243222680	5820	5820	5820	5820	0
169	20240308	164300	243222680	5820	5820	5820	5820	0
170	20240308	164200	243222680	5820	5820	5820	5820	0
171	20240308	164100	243222680	5820	5820	5820	5820	0
172	20240308	164000	243222680	5820	5820	5820	5820	0
173	20240308	163900	243222680	5820	5820	5820	5820	0
174	20240308	163800	243222680	5820	5820	5820	5820	0
175	20240308	163700	243222680	5820	5820	5820	5820	0
176	20240308	163600	243222680	5820	5820	5820	5820	0
177	20240308	163500	243222680	5820	5820	5820	5820	0
178	20240308	163400	243222680	5820	5820	5820	5820	0
179	20240308	163300	243222680	5820	5820	5820	5820	0
180	20240308	163200	243222680	5820	5820	5820	5820	0
181	20240308	163100	243222680	5820	5820	5820	5820	0
182	20240308	163000	243222680	5820	5820	5820	5820	2141
183	20240308	162900	243222680	5820	5820	5820	5820	0
184	20240308	162800	243222680	5820	5820	5820	5820	0
185	20240308	162700	243222680	5820	5820	5820	5820	0
186	20240308	162600	243222680	5820	5820	5820	5820	0
187	20240308	162500	243222680	5820	5820	5820	5820	0
188	20240308	162400	243222680	5820	5820	5820	5820	0
189	20240308	162300	243222680	5820	5820	5820	5820	0
190	20240308	162200	243222680	5820	5820	5820	5820	0
191	20240308	162100	243222680	5820	5820	5820	5820	0
192	20240308	162000	243222680	5820	5820	5820	5820	0
193	20240308	161900	243222680	5820	5820	5820	5820	0
194	20240308	161800	243222680	5820	5820	5820	5820	0
195	20240308	161700	243222680	5820	5820	5820	5820	0
196	20240308	161600	243222680	5820	5820	5820	5820	0
197	20240308	161500	243222680	5820	5820	5820	5820	0
198	20240308	161400	243222680	5820	5820	5820	5820	0
199	20240308	161300	243222680	5820	5820	5820	5820	0
200	20240308	161200	243222680	5820	5820	5820	5820	0
201	20240308	161100	243222680	5820	5820	5820	5820	0
202	20240308	161000	243222680	5820	5820	5820	5820	0
203	20240308	160900	243222680	5820	5820	5820	5820	0
204	20240308	160800	243222680	5820	5820	5820	5820	0
205	20240308	160700	243222680	5820	5820	5820	5820	0
206	20240308	160600	243222680	5820	5820	5820	5820	0
207	20240308	160500	243222680	5820	5820	5820	5820	0
208	20240308	160400	243222680	5820	5820	5820	5820	0
209	20240308	160300	243222680	5820	5820	5820	5820	0
210	20240308	160200	243222680	5820	5820	5820	5820	0
211	20240308	160100	243222680	5820	5820	5820	5820	0
212	20240308	160000	243222680	5820	5820	5820	5820	2141
213	20240308	155900	243222680	5820	5820	5820	5820	0
214	20240308	155800	243222680	5820	5820	5820	5820	0
215	20240308	155700	243222680	5820	5820	5820	5820	0
216	20240308	155600	243222680	5820	5820	5820	5820	0
217	20240308	155500	243222680	5820	5820	5820	5820	0
218	20240308	155400	243222680	5820	5820	5820	5820	0
219	20240308	155300	243222680	5820	5820	5820	5820	0
220	20240308	155200	243222680	5820	5820	5820	5820	0
221	20240308	155100	243222680	5820	5820	5820	5820	0
222	20240308	155000	243222680	5820	5820	5820	5820	0
223	20240308	154900	243222680	5820	5820	5820	5820	0
224	20240308	154800	243222680	5820	5820	5820	5820	0
225	20240308	154700	243222680	5820	5820	5820	5820	0
226	20240308	154600	243222680	5820	5820	5820	5820	0
227	20240308	154500	243222680	5820	5820	5820	5820	0
228	20240308	154400	243222680	5820	5820	5820	5820	0
229	20240308	154300	243222680	5820	5820	5820	5820	0
230	20240308	154200	243222680	5820	5820	5820	5820	0
231	20240308	154100	243222680	5820	5820	5820	5820	0
232	20240308	154000	243222680	5820	5820	5820	5820	0
233	20240308	153900	243222680	5820	5820	5820	5820	0
234	20240308	153800	243222680	5820	5820	5820	5820	0
235	20240308	153700	243222680	5820	5820	5820	5820	0
236	20240308	153600	243222680	5820	5820	5820	5820	0
237	20240308	153500	243222680	5820	5820	5820	5820	0
238	20240308	153400	243222680	5820	5820	5820	5820	0
239	20240308	153300	243222680	5820	5820	5820	5820	0
240	20240308	153200	243222680	5820	5820	5820	5820	0
241	20240308	153100	243222680	5820	5820	5820	5820	0
242	20240308	153000	243222680	5820	5820	5820	5820	4282
243	20240308	152900	230762060	5810	5810	5810	5810	0
244	20240308	152800	230762060	5810	5810	5810	5810	0
245	20240308	152700	230762060	5810	5810	5810	5810	0
246	20240308	152600	230762060	5810	5810	5810	5810	0
247	20240308	152500	230762060	5810	5810	5810	5810	0
248	20240308	152400	230762060	5810	5810	5810	5810	0
249	20240308	152300	230762060	5810	5810	5810	5810	0
250	20240308	152200	230762060	5810	5810	5810	5810	0
251	20240308	152100	230762060	5810	5810	5810	5810	0
252	20240308	152000	230762060	5810	5810	5810	5810	0
253	20240308	151900	230762060	5810	5810	5810	5810	4
254	20240308	151800	230738820	5810	5810	5810	5810	34
255	20240308	151700	230541280	5760	5800	5800	5760	111
256	20240308	151600	229900280	5810	5810	5810	5810	104
257	20240308	151500	229296040	5810	5810	5810	5810	0
258	20240308	151400	229296040	5810	5800	5810	5800	866
259	20240308	151300	224265240	5800	5800	5800	5800	490
260	20240308	151200	221423240	5790	5790	5790	5790	0
261	20240308	151100	221423240	5790	5790	5790	5790	0
262	20240308	151000	221423240	5790	5780	5790	5780	241
263	20240308	150900	220027950	5790	5790	5790	5790	0
264	20240308	150800	220027950	5790	5790	5790	5790	312
265	20240308	150700	218221470	5790	5790	5790	5790	0
266	20240308	150600	218221470	5790	5790	5790	5790	0
267	20240308	150500	218221470	5790	5790	5790	5790	0
268	20240308	150400	218221470	5790	5790	5790	5790	0
269	20240308	150300	218221470	5790	5790	5790	5790	0
270	20240308	150200	218221470	5790	5790	5790	5790	0
271	20240308	150100	218221470	5790	5790	5790	5790	0
272	20240308	150000	218221470	5790	5790	5790	5790	1
273	20240308	145900	218215680	5790	5790	5790	5790	0
274	20240308	145800	218215680	5790	5790	5790	5790	188
275	20240308	145700	217127160	5790	5790	5790	5790	0
276	20240308	145600	217127160	5790	5790	5790	5790	0
277	20240308	145500	217127160	5790	5790	5790	5790	1
278	20240308	145400	217121370	5800	5800	5800	5800	0
279	20240308	145300	217121370	5800	5800	5800	5800	0
280	20240308	145200	217121370	5800	5800	5800	5800	0
281	20240308	145100	217121370	5800	5780	5800	5750	2111
282	20240308	145000	204956470	5790	5790	5790	5790	0
283	20240308	144900	204956470	5790	5790	5790	5790	0
284	20240308	144800	204956470	5790	5790	5790	5790	0
285	20240308	144700	204956470	5790	5790	5790	5790	0
286	20240308	144600	204956470	5790	5790	5790	5790	0
287	20240308	144500	204956470	5790	5790	5790	5790	126
288	20240308	144400	204226930	5790	5790	5790	5790	0
289	20240308	144300	204226930	5790	5790	5790	5790	0
290	20240308	144200	204226930	5790	5790	5790	5790	0
291	20240308	144100	204226930	5790	5790	5790	5790	0
292	20240308	144000	204226930	5790	5790	5790	5790	85
293	20240308	143900	203734780	5790	5790	5790	5790	2
294	20240308	143800	203723200	5790	5790	5790	5790	0
295	20240308	143700	203723200	5790	5790	5790	5790	0
296	20240308	143600	203723200	5790	5790	5790	5790	0
297	20240308	143500	203723200	5790	5790	5790	5790	0
298	20240308	143400	203723200	5790	5790	5790	5790	131
299	20240308	143300	202964710	5740	5740	5740	5740	0
300	20240308	143200	202964710	5740	5740	5740	5740	0
301	20240308	143100	202964710	5740	5740	5740	5740	0
302	20240308	143000	202964710	5740	5740	5740	5740	0
303	20240308	142900	202964710	5740	5740	5740	5740	0
304	20240308	142800	202964710	5740	5740	5740	5740	0
305	20240308	142700	202964710	5740	5740	5740	5740	0
306	20240308	142600	202964710	5740	5740	5740	5740	0
307	20240308	142500	202964710	5740	5740	5740	5740	0
308	20240308	142400	202964710	5740	5740	5740	5740	0
309	20240308	142300	202964710	5740	5760	5790	5740	6
310	20240308	142200	202930130	5750	5750	5750	5750	200
311	20240308	142100	201780130	5750	5750	5750	5750	0
312	20240308	142000	201780130	5750	5750	5750	5750	0
313	20240308	141900	201780130	5750	5750	5750	5750	4
314	20240308	141800	201757130	5750	5760	5760	5750	87
315	20240308	141700	201256240	5770	5770	5770	5770	322
316	20240308	141600	199398300	5770	5770	5770	5770	0
317	20240308	141500	199398300	5770	5770	5770	5770	0
318	20240308	141400	199398300	5770	5770	5770	5770	0
319	20240308	141300	199398300	5770	5770	5770	5770	0
320	20240308	141200	199398300	5770	5770	5770	5770	0
321	20240308	141100	199398300	5770	5770	5770	5770	0
322	20240308	141000	199398300	5770	5770	5770	5770	0
323	20240308	140900	199398300	5770	5770	5770	5770	0
324	20240308	140800	199398300	5770	5770	5770	5770	0
325	20240308	140700	199398300	5770	5770	5770	5770	0
326	20240308	140600	199398300	5770	5770	5770	5770	21
327	20240308	140500	199277130	5770	5770	5770	5770	1
328	20240308	140400	199271360	5770	5760	5770	5750	15
329	20240308	140300	199184940	5760	5760	5760	5760	15
330	20240308	140200	199098540	5770	5770	5770	5770	4
331	20240308	140100	199075460	5750	5770	5770	5750	56
332	20240308	140000	198752650	5790	5790	5790	5790	0
333	20240308	135900	198752650	5790	5790	5790	5790	0
334	20240308	135800	198752650	5790	5790	5790	5790	0
335	20240308	135700	198752650	5790	5790	5790	5790	0
336	20240308	135600	198752650	5790	5790	5790	5790	0
337	20240308	135500	198752650	5790	5790	5790	5790	0
338	20240308	135400	198752650	5790	5750	5790	5750	24
339	20240308	135300	198614250	5750	5750	5750	5750	2
340	20240308	135200	198602750	5740	5740	5740	5740	0
341	20240308	135100	198602750	5740	5770	5820	5740	1689
342	20240308	135000	188833640	5770	5780	5780	5750	3251
343	20240308	134900	170110190	5780	5780	5780	5780	0
344	20240308	134800	170110190	5780	5780	5780	5780	204
345	20240308	134700	168931070	5800	5800	5800	5800	0
346	20240308	134600	168931070	5800	5800	5800	5800	0
347	20240308	134500	168931070	5800	5800	5800	5800	0
348	20240308	134400	168931070	5800	5800	5800	5800	0
349	20240308	134300	168931070	5800	5800	5800	5800	0
350	20240308	134200	168931070	5800	5800	5800	5800	20
351	20240308	134100	168815070	5800	5800	5800	5800	0
352	20240308	134000	168815070	5800	5800	5800	5800	0
353	20240308	133900	168815070	5800	5800	5800	5800	0
354	20240308	133800	168815070	5800	5800	5800	5800	0
355	20240308	133700	168815070	5800	5790	5800	5790	5
356	20240308	133600	168786090	5780	5780	5780	5780	0
357	20240308	133500	168786090	5780	5780	5780	5780	0
358	20240308	133400	168786090	5780	5780	5780	5780	0
359	20240308	133300	168786090	5780	5780	5780	5780	0
360	20240308	133200	168786090	5780	5780	5780	5780	0
361	20240308	133100	168786090	5780	5780	5780	5780	0
362	20240308	133000	168786090	5780	5780	5780	5780	0
363	20240308	132900	168786090	5780	5780	5780	5780	0
364	20240308	132800	168786090	5780	5780	5780	5780	0
365	20240308	132700	168786090	5780	5780	5780	5780	2
366	20240308	132600	168774530	5790	5790	5790	5790	43
367	20240308	132500	168525560	5790	5800	5800	5790	16
368	20240308	132400	168432840	5790	5800	5800	5790	25
369	20240308	132300	168287860	5800	5800	5800	5800	0
370	20240308	132200	168287860	5800	5800	5800	5800	0
371	20240308	132100	168287860	5800	5800	5800	5800	0
372	20240308	132000	168287860	5800	5800	5800	5800	0
373	20240308	131900	168287860	5800	5800	5800	5800	0
374	20240308	131800	168287860	5800	5800	5800	5800	2
375	20240308	131700	168276260	5800	5800	5800	5800	0
376	20240308	131600	168276260	5800	5800	5800	5800	0
377	20240308	131500	168276260	5800	5800	5800	5800	0
378	20240308	131400	168276260	5800	5800	5800	5800	0
379	20240308	131300	168276260	5800	5800	5800	5800	0
380	20240308	131200	168276260	5800	5780	5800	5780	242
381	20240308	131100	166877470	5790	5790	5790	5790	42
382	20240308	131000	166634290	5810	5810	5810	5810	0
383	20240308	130900	166634290	5810	5810	5810	5810	0
384	20240308	130800	166634290	5810	5810	5810	5810	1
385	20240308	130700	166628480	5790	5790	5790	5790	0
386	20240308	130600	166628480	5790	5790	5790	5790	0
387	20240308	130500	166628480	5790	5790	5790	5790	0
388	20240308	130400	166628480	5790	5790	5790	5790	516
389	20240308	130300	163640840	5790	5790	5790	5790	0
390	20240308	130200	163640840	5790	5790	5790	5790	0
391	20240308	130100	163640840	5790	5790	5790	5790	0
392	20240308	130000	163640840	5790	5790	5790	5790	1
393	20240308	125900	163635050	5800	5800	5800	5800	2555
394	20240308	125800	148816050	5800	5800	5800	5800	14
395	20240308	125700	148734850	5790	5790	5790	5790	0
396	20240308	125600	148734850	5790	5790	5790	5790	0
397	20240308	125500	148734850	5790	5790	5790	5790	4
398	20240308	125400	148711690	5790	5810	5810	5790	3
399	20240308	125300	148694280	5820	5820	5820	5820	0
400	20240308	125200	148694280	5820	5820	5820	5820	0
401	20240308	125100	148694280	5820	5820	5820	5820	0
402	20240308	125000	148694280	5820	5820	5820	5820	0
403	20240308	124900	148694280	5820	5820	5820	5820	0
404	20240308	124800	148694280	5820	5820	5820	5820	0
405	20240308	124700	148694280	5820	5820	5820	5820	0
406	20240308	124600	148694280	5820	5810	5820	5810	2
407	20240308	124500	148682650	5810	5810	5810	5810	0
408	20240308	124400	148682650	5810	5810	5810	5810	0
409	20240308	124300	148682650	5810	5810	5810	5810	2
410	20240308	124200	148671030	5790	5790	5790	5790	32
411	20240308	124100	148485750	5790	5790	5790	5790	0
412	20240308	124000	148485750	5790	5790	5790	5790	0
413	20240308	123900	148485750	5790	5790	5790	5790	0
414	20240308	123800	148485750	5790	5790	5790	5790	0
415	20240308	123700	148485750	5790	5790	5790	5790	0
416	20240308	123600	148485750	5790	5790	5790	5790	0
417	20240308	123500	148485750	5790	5790	5790	5790	0
418	20240308	123400	148485750	5790	5790	5790	5790	0
419	20240308	123300	148485750	5790	5790	5790	5790	5
420	20240308	123200	148456800	5780	5780	5780	5780	154
421	20240308	123100	147566680	5780	5780	5780	5780	0
422	20240308	123000	147566680	5780	5780	5780	5780	0
423	20240308	122900	147566680	5780	5780	5780	5780	0
424	20240308	122800	147566680	5780	5780	5780	5780	1
425	20240308	122700	147560900	5760	5760	5760	5760	0
426	20240308	122600	147560900	5760	5770	5770	5760	30
427	20240308	122500	147388090	5770	5770	5770	5770	0
428	20240308	122400	147388090	5770	5770	5770	5770	477
429	20240308	122300	144635800	5770	5780	5780	5770	77
430	20240308	122200	144191330	5780	5780	5780	5780	0
431	20240308	122100	144191330	5780	5780	5780	5780	0
432	20240308	122000	144191330	5780	5780	5780	5780	13
433	20240308	121900	144116190	5790	5790	5790	5790	10
434	20240308	121800	144058290	5780	5790	5790	5780	47
435	20240308	121700	143786330	5800	5800	5800	5800	50
436	20240308	121600	143496330	5820	5820	5820	5820	0
437	20240308	121500	143496330	5820	5820	5820	5820	0
438	20240308	121400	143496330	5820	5820	5820	5820	1
439	20240308	121300	143490510	5800	5800	5800	5800	0
440	20240308	121200	143490510	5800	5800	5800	5800	0
441	20240308	121100	143490510	5800	5800	5800	5800	0
442	20240308	121000	143490510	5800	5800	5800	5800	0
443	20240308	120900	143490510	5800	5800	5800	5800	0
444	20240308	120800	143490510	5800	5800	5800	5800	296
445	20240308	120700	141773710	5820	5820	5820	5820	0
446	20240308	120600	141773710	5820	5820	5820	5820	4
447	20240308	120500	141750430	5800	5800	5800	5800	235
448	20240308	120400	140387430	5820	5820	5820	5820	0
449	20240308	120300	140387430	5820	5820	5820	5820	0
450	20240308	120200	140387430	5820	5820	5820	5820	0
451	20240308	120100	140387430	5820	5820	5820	5820	0
452	20240308	120000	140387430	5820	5820	5820	5820	0
453	20240308	115900	140387430	5820	5820	5820	5820	0
454	20240308	115800	140387430	5820	5820	5820	5820	0
455	20240308	115700	140387430	5820	5820	5820	5820	0
456	20240308	115600	140387430	5820	5820	5820	5820	200
457	20240308	115500	139223430	5810	5810	5810	5810	207
458	20240308	115400	138020760	5820	5820	5820	5820	0
459	20240308	115300	138020760	5820	5820	5820	5820	1
460	20240308	115200	138014940	5820	5820	5820	5820	0
461	20240308	115100	138014940	5820	5820	5820	5820	0
462	20240308	115000	138014940	5820	5820	5820	5820	131
463	20240308	114900	137252520	5830	5830	5830	5830	30
464	20240308	114800	137077620	5830	5830	5830	5830	0
465	20240308	114700	137077620	5830	5830	5830	5830	0
466	20240308	114600	137077620	5830	5830	5830	5830	0
467	20240308	114500	137077620	5830	5830	5830	5830	1
468	20240308	114400	137071790	5820	5820	5820	5820	0
469	20240308	114300	137071790	5820	5820	5820	5820	0
470	20240308	114200	137071790	5820	5820	5820	5820	0
471	20240308	114100	137071790	5820	5820	5820	5820	100
472	20240308	114000	136489790	5830	5830	5830	5830	6
473	20240308	113900	136454810	5830	5830	5830	5830	0
474	20240308	113800	136454810	5830	5830	5830	5830	0
475	20240308	113700	136454810	5830	5830	5830	5830	1
476	20240308	113600	136448980	5830	5830	5830	5830	0
477	20240308	113500	136448980	5830	5830	5830	5830	0
478	20240308	113400	136448980	5830	5830	5830	5830	0
479	20240308	113300	136448980	5830	5830	5830	5830	1
480	20240308	113200	136443150	5820	5820	5820	5820	0
481	20240308	113100	136443150	5820	5820	5820	5820	200
482	20240308	113000	135279150	5830	5830	5830	5830	0
483	20240308	112900	135279150	5830	5830	5830	5830	0
484	20240308	112800	135279150	5830	5830	5830	5830	0
485	20240308	112700	135279150	5830	5830	5830	5830	0
486	20240308	112600	135279150	5830	5830	5830	5830	0
487	20240308	112500	135279150	5830	5830	5830	5830	101
488	20240308	112400	134690320	5840	5840	5840	5840	118
489	20240308	112300	134001200	5850	5850	5850	5850	0
490	20240308	112200	134001200	5850	5850	5850	5850	0
491	20240308	112100	134001200	5850	5850	5850	5850	0
492	20240308	112000	134001200	5850	5850	5850	5850	0
493	20240308	111900	134001200	5850	5850	5850	5850	0
494	20240308	111800	134001200	5850	5850	5850	5850	0
495	20240308	111700	134001200	5850	5850	5850	5850	2
496	20240308	111600	133989500	5850	5850	5850	5850	1
497	20240308	111500	133983650	5820	5820	5820	5820	0
498	20240308	111400	133983650	5820	5820	5820	5820	0
499	20240308	111300	133983650	5820	5820	5820	5820	297
500	20240308	111200	132255110	5820	5820	5820	5820	0
501	20240308	111100	132255110	5820	5820	5820	5820	0
502	20240308	111000	132255110	5820	5820	5820	5820	1
503	20240308	110900	132249290	5840	5840	5840	5840	0
504	20240308	110800	132249290	5840	5840	5840	5840	200
505	20240308	110700	131081290	5840	5840	5840	5840	0
506	20240308	110600	131081290	5840	5840	5840	5840	0
507	20240308	110500	131081290	5840	5840	5840	5840	93
508	20240308	110400	130538170	5840	5840	5840	5840	50
509	20240308	110300	130246170	5830	5830	5830	5830	12
510	20240308	110200	130176210	5830	5820	5830	5820	169
511	20240308	110100	129192450	5820	5820	5820	5820	0
512	20240308	110000	129192450	5820	5820	5820	5820	0
513	20240308	105900	129192450	5820	5820	5820	5820	0
514	20240308	105800	129192450	5820	5820	5820	5820	0
515	20240308	105700	129192450	5820	5820	5820	5820	0
516	20240308	105600	129192450	5820	5820	5820	5820	0
517	20240308	105500	129192450	5820	5820	5820	5820	0
518	20240308	105400	129192450	5820	5820	5820	5820	0
519	20240308	105300	129192450	5820	5820	5820	5820	0
520	20240308	105200	129192450	5820	5820	5820	5820	1
521	20240308	105100	129186630	5840	5820	5840	5820	2
522	20240308	105000	129174970	5850	5850	5850	5850	0
523	20240308	104900	129174970	5850	5850	5850	5850	0
524	20240308	104800	129174970	5850	5850	5850	5850	0
525	20240308	104700	129174970	5850	5850	5850	5850	0
526	20240308	104600	129174970	5850	5850	5850	5850	0
527	20240308	104500	129174970	5850	5850	5850	5850	0
528	20240308	104400	129174970	5850	5850	5850	5850	0
529	20240308	104300	129174970	5850	5840	5850	5840	136
530	20240308	104200	128380670	5840	5840	5840	5840	479
531	20240308	104100	125583310	5850	5850	5850	5850	0
532	20240308	104000	125583310	5850	5850	5850	5850	0
533	20240308	103900	125583310	5850	5850	5850	5850	0
534	20240308	103800	125583310	5850	5850	5850	5850	0
535	20240308	103700	125583310	5850	5850	5860	5850	169
536	20240308	103600	124594600	5860	5860	5860	5860	20
537	20240308	103500	124477400	5870	5870	5870	5870	0
538	20240308	103400	124477400	5870	5870	5870	5870	0
539	20240308	103300	124477400	5870	5870	5870	5870	1
540	20240308	103200	124471530	5870	5870	5870	5870	2
541	20240308	103100	124459790	5870	5870	5870	5870	0
542	20240308	103000	124459790	5870	5830	5870	5830	260
543	20240308	102900	122940040	5820	5820	5820	5820	0
544	20240308	102800	122940040	5820	5820	5820	5820	0
545	20240308	102700	122940040	5820	5820	5820	5820	0
546	20240308	102600	122940040	5820	5830	5830	5820	706
547	20240308	102500	118830500	5820	5820	5820	5820	0
548	20240308	102400	118830500	5820	5820	5820	5820	0
549	20240308	102300	118830500	5820	5840	5840	5820	608
550	20240308	102200	115289780	5840	5840	5840	5840	140
551	20240308	102100	114472180	5850	5850	5850	5850	50
552	20240308	102000	114179680	5850	5850	5850	5850	0
553	20240308	101900	114179680	5850	5850	5850	5850	329
554	20240308	101800	112255030	5860	5860	5860	5860	388
555	20240308	101700	109981350	5860	5860	5860	5860	50
556	20240308	101600	109688350	5870	5870	5870	5870	0
557	20240308	101500	109688350	5870	5870	5870	5870	139
558	20240308	101400	108872420	5870	5870	5870	5870	3
559	20240308	101300	108854810	5870	5870	5870	5870	1
560	20240308	101200	108848940	5870	5880	5880	5860	11
561	20240308	101100	108784440	5870	5870	5870	5870	86
562	20240308	101000	108279620	5860	5850	5860	5850	1575
563	20240308	100900	99050140	5860	5860	5860	5860	1
564	20240308	100800	99044280	5860	5860	5860	5860	1
565	20240308	100700	99038420	5850	5850	5850	5850	36
566	20240308	100600	98827820	5850	5840	5850	5840	58
567	20240308	100500	98488760	5850	5850	5850	5850	1
568	20240308	100400	98482910	5850	5850	5850	5850	123
569	20240308	100300	97763360	5850	5850	5850	5850	77
570	20240308	100200	97312910	5860	5860	5860	5860	1
571	20240308	100100	97307050	5850	5840	5850	5840	120
572	20240308	100000	96605750	5840	5840	5840	5840	212
573	20240308	095900	95367670	5840	5840	5840	5840	5
574	20240308	095800	95338470	5840	5840	5840	5840	119
575	20240308	095700	94643510	5840	5840	5840	5840	0
576	20240308	095600	94643510	5840	5860	5870	5840	2705
577	20240308	095500	78765270	5850	5850	5850	5850	0
578	20240308	095400	78765270	5850	5860	5860	5850	520
579	20240308	095300	75720960	5850	5850	5850	5850	411
580	20240308	095200	73316610	5850	5850	5850	5850	3
581	20240308	095100	73299060	5840	5840	5840	5840	283
582	20240308	095000	71646340	5830	5830	5830	5830	0
583	20240308	094900	71646340	5830	5830	5830	5830	0
584	20240308	094800	71646340	5830	5810	5830	5780	1290
585	20240308	094700	64165550	5790	5790	5790	5790	0
586	20240308	094600	64165550	5790	5790	5790	5790	391
587	20240308	094500	61901660	5790	5790	5790	5790	75
588	20240308	094400	61467410	5820	5820	5820	5820	0
589	20240308	094300	61467410	5820	5820	5820	5820	29
590	20240308	094200	61298630	5820	5780	5820	5780	375
591	20240308	094100	59116170	5820	5800	5820	5800	40
592	20240308	094000	58884130	5800	5800	5800	5800	243
593	20240308	093900	57474730	5800	5800	5800	5800	2
594	20240308	093800	57463130	5790	5800	5800	5790	354
595	20240308	093700	55412460	5790	5830	5830	5790	752
596	20240308	093600	51051560	5830	5810	5830	5800	307
597	20240308	093500	49263010	5810	5800	5810	5800	452
598	20240308	093400	46638210	5800	5810	5810	5800	97
599	20240308	093300	46075320	5810	5800	5810	5800	173
600	20240308	093200	45071900	5800	5800	5800	5800	18
601	20240308	093100	44967500	5790	5790	5790	5790	0
602	20240308	093000	44967500	5790	5790	5790	5790	44
603	20240308	092900	44712740	5790	5790	5790	5790	208
604	20240308	092800	43508420	5790	5790	5800	5790	643
605	20240308	092700	39785440	5800	5800	5800	5800	17
606	20240308	092600	39686840	5790	5790	5790	5790	2
607	20240308	092500	39675260	5790	5790	5790	5790	1
608	20240308	092400	39669470	5790	5790	5790	5790	100
609	20240308	092300	39090470	5790	5790	5790	5790	1
610	20240308	092200	39084680	5790	5790	5790	5790	98
611	20240308	092100	38517260	5800	5800	5800	5800	39
612	20240308	092000	38291060	5800	5800	5800	5800	0
613	20240308	091900	38291060	5800	5810	5830	5800	1016
614	20240308	091800	32388200	5830	5830	5830	5830	25
615	20240308	091700	32242450	5830	5830	5830	5830	256
616	20240308	091600	30749970	5810	5810	5810	5810	10
617	20240308	091500	30691870	5810	5820	5840	5810	181
618	20240308	091400	29636580	5830	5810	5830	5810	12
619	20240308	091300	29566740	5810	5820	5820	5810	476
620	20240308	091200	26800180	5830	5830	5830	5810	151
621	20240308	091100	25920050	5840	5810	5840	5810	1191
622	20240308	091000	18985100	5810	5770	5810	5760	1201
623	20240308	090900	12037760	5770	5780	5780	5770	160
624	20240308	090800	11114460	5770	5770	5770	5770	200
625	20240308	090700	9960460	5770	5770	5770	5770	0
626	20240308	090600	9960460	5770	5770	5770	5770	1
627	20240308	090500	9954690	5740	5740	5740	5740	42
628	20240308	090400	9713610	5740	5740	5740	5740	18
629	20240308	090300	9610290	5790	5790	5790	5790	1
630	20240308	090200	9604500	5780	5780	5780	5780	1090
631	20240308	090100	3304300	5790	5790	5790	5790	0
632	20240308	090000	3304300	5790	5710	5790	5710	578