KissMeData/128540/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	201700	152910735	2420	2420	2420	2420	612
3	20240319	201600	152910735	2420	2420	2420	2420	0
4	20240319	201500	152910735	2420	2420	2420	2420	0
5	20240319	201400	152910735	2420	2420	2420	2420	0
6	20240319	201300	152910735	2420	2420	2420	2420	0
7	20240319	201200	152910735	2420	2420	2420	2420	0
8	20240319	201100	152910735	2420	2420	2420	2420	0
9	20240319	201000	152910735	2420	2420	2420	2420	0
10	20240319	200900	152910735	2420	2420	2420	2420	0
11	20240319	200800	152910735	2420	2420	2420	2420	0
12	20240319	200700	152910735	2420	2420	2420	2420	0
13	20240319	200600	152910735	2420	2420	2420	2420	0
14	20240319	200500	152910735	2420	2420	2420	2420	0
15	20240319	200400	152910735	2420	2420	2420	2420	0
16	20240319	200300	152910735	2420	2420	2420	2420	0
17	20240319	200200	152910735	2420	2420	2420	2420	0
18	20240319	200100	152910735	2420	2420	2420	2420	0
19	20240319	200000	152910735	2420	2420	2420	2420	0
20	20240319	195900	152910735	2420	2420	2420	2420	0
21	20240319	195800	152910735	2420	2420	2420	2420	0
22	20240319	195700	152910735	2420	2420	2420	2420	0
23	20240319	195600	152910735	2420	2420	2420	2420	0
24	20240319	195500	152910735	2420	2420	2420	2420	0
25	20240319	195400	152910735	2420	2420	2420	2420	0
26	20240319	195300	152910735	2420	2420	2420	2420	0
27	20240319	195200	152910735	2420	2420	2420	2420	0
28	20240319	195100	152910735	2420	2420	2420	2420	0
29	20240319	195000	152910735	2420	2420	2420	2420	0
30	20240319	194900	152910735	2420	2420	2420	2420	0
31	20240319	194800	152910735	2420	2420	2420	2420	0
32	20240319	194700	152910735	2420	2420	2420	2420	612
33	20240319	194600	152910735	2420	2420	2420	2420	0
34	20240319	194500	152910735	2420	2420	2420	2420	0
35	20240319	194400	152910735	2420	2420	2420	2420	0
36	20240319	194300	152910735	2420	2420	2420	2420	0
37	20240319	194200	152910735	2420	2420	2420	2420	0
38	20240319	194100	152910735	2420	2420	2420	2420	0
39	20240319	194000	152910735	2420	2420	2420	2420	0
40	20240319	193900	152910735	2420	2420	2420	2420	0
41	20240319	193800	152910735	2420	2420	2420	2420	0
42	20240319	193700	152910735	2420	2420	2420	2420	0
43	20240319	193600	152910735	2420	2420	2420	2420	0
44	20240319	193500	152910735	2420	2420	2420	2420	0
45	20240319	193400	152910735	2420	2420	2420	2420	0
46	20240319	193300	152910735	2420	2420	2420	2420	0
47	20240319	193200	152910735	2420	2420	2420	2420	0
48	20240319	193100	152910735	2420	2420	2420	2420	0
49	20240319	193000	152910735	2420	2420	2420	2420	0
50	20240319	192900	152910735	2420	2420	2420	2420	0
51	20240319	192800	152910735	2420	2420	2420	2420	0
52	20240319	192700	152910735	2420	2420	2420	2420	0
53	20240319	192600	152910735	2420	2420	2420	2420	0
54	20240319	192500	152910735	2420	2420	2420	2420	0
55	20240319	192400	152910735	2420	2420	2420	2420	0
56	20240319	192300	152910735	2420	2420	2420	2420	0
57	20240319	192200	152910735	2420	2420	2420	2420	0
58	20240319	192100	152910735	2420	2420	2420	2420	0
59	20240319	192000	152910735	2420	2420	2420	2420	0
60	20240319	191900	152910735	2420	2420	2420	2420	0
61	20240319	191800	152910735	2420	2420	2420	2420	0
62	20240319	191700	152910735	2420	2420	2420	2420	612
63	20240319	191600	152910735	2420	2420	2420	2420	0
64	20240319	191500	152910735	2420	2420	2420	2420	0
65	20240319	191400	152910735	2420	2420	2420	2420	0
66	20240319	191300	152910735	2420	2420	2420	2420	0
67	20240319	191200	152910735	2420	2420	2420	2420	0
68	20240319	191100	152910735	2420	2420	2420	2420	0
69	20240319	191000	152910735	2420	2420	2420	2420	0
70	20240319	190900	152910735	2420	2420	2420	2420	0
71	20240319	190800	152910735	2420	2420	2420	2420	0
72	20240319	190700	152910735	2420	2420	2420	2420	0
73	20240319	190600	152910735	2420	2420	2420	2420	0
74	20240319	190500	152910735	2420	2420	2420	2420	0
75	20240319	190400	152910735	2420	2420	2420	2420	0
76	20240319	190300	152910735	2420	2420	2420	2420	0
77	20240319	190200	152910735	2420	2420	2420	2420	0
78	20240319	190100	152910735	2420	2420	2420	2420	0
79	20240319	190000	152910735	2420	2420	2420	2420	0
80	20240319	185900	152910735	2420	2420	2420	2420	0
81	20240319	185800	152910735	2420	2420	2420	2420	0
82	20240319	185700	152910735	2420	2420	2420	2420	0
83	20240319	185600	152910735	2420	2420	2420	2420	0
84	20240319	185500	152910735	2420	2420	2420	2420	0
85	20240319	185400	152910735	2420	2420	2420	2420	0
86	20240319	185300	152910735	2420	2420	2420	2420	0
87	20240319	185200	152910735	2420	2420	2420	2420	0
88	20240319	185100	152910735	2420	2420	2420	2420	0
89	20240319	185000	152910735	2420	2420	2420	2420	0
90	20240319	184900	152910735	2420	2420	2420	2420	0
91	20240319	184800	152910735	2420	2420	2420	2420	0
92	20240319	184700	152910735	2420	2420	2420	2420	612
93	20240319	184600	152910735	2420	2420	2420	2420	0
94	20240319	184500	152910735	2420	2420	2420	2420	0
95	20240319	184400	152910735	2420	2420	2420	2420	0
96	20240319	184300	152910735	2420	2420	2420	2420	0
97	20240319	184200	152910735	2420	2420	2420	2420	0
98	20240319	184100	152910735	2420	2420	2420	2420	0
99	20240319	184000	152910735	2420	2420	2420	2420	0
100	20240319	183900	152910735	2420	2420	2420	2420	0
101	20240319	183800	152910735	2420	2420	2420	2420	0
102	20240319	183700	152910735	2420	2420	2420	2420	0
103	20240319	183600	152910735	2420	2420	2420	2420	0
104	20240319	183500	152910735	2420	2420	2420	2420	0
105	20240319	183400	152910735	2420	2420	2420	2420	0
106	20240319	183300	152910735	2420	2420	2420	2420	0
107	20240319	183200	152910735	2420	2420	2420	2420	0
108	20240319	183100	152910735	2420	2420	2420	2420	0
109	20240319	183000	152910735	2420	2420	2420	2420	0
110	20240319	182900	152910735	2420	2420	2420	2420	0
111	20240319	182800	152910735	2420	2420	2420	2420	0
112	20240319	182700	152910735	2420	2420	2420	2420	0
113	20240319	182600	152910735	2420	2420	2420	2420	0
114	20240319	182500	152910735	2420	2420	2420	2420	0
115	20240319	182400	152910735	2420	2420	2420	2420	0
116	20240319	182300	152910735	2420	2420	2420	2420	0
117	20240319	182200	152910735	2420	2420	2420	2420	0
118	20240319	182100	152910735	2420	2420	2420	2420	0
119	20240319	182000	152910735	2420	2420	2420	2420	0
120	20240319	181900	152910735	2420	2420	2420	2420	0
121	20240319	181800	152910735	2420	2420	2420	2420	0
122	20240319	181700	152910735	2420	2420	2420	2420	612
123	20240319	181600	152910735	2420	2420	2420	2420	0
124	20240319	181500	152910735	2420	2420	2420	2420	0
125	20240319	181400	152910735	2420	2420	2420	2420	0
126	20240319	181300	152910735	2420	2420	2420	2420	0
127	20240319	181200	152910735	2420	2420	2420	2420	0
128	20240319	181100	152910735	2420	2420	2420	2420	0
129	20240319	181000	152910735	2420	2420	2420	2420	0
130	20240319	180900	152910735	2420	2420	2420	2420	0
131	20240319	180800	152910735	2420	2420	2420	2420	0
132	20240319	180700	152910735	2420	2420	2420	2420	0
133	20240319	180600	152910735	2420	2420	2420	2420	0
134	20240319	180500	152910735	2420	2420	2420	2420	0
135	20240319	180400	152910735	2420	2420	2420	2420	0
136	20240319	180300	152910735	2420	2420	2420	2420	0
137	20240319	180200	152910735	2420	2420	2420	2420	0
138	20240319	180100	152910735	2420	2420	2420	2420	0
139	20240319	180000	152910735	2420	2420	2420	2420	0
140	20240319	175900	152910735	2420	2420	2420	2420	0
141	20240319	175800	152910735	2420	2420	2420	2420	0
142	20240319	175700	152910735	2420	2420	2420	2420	0
143	20240319	175600	152910735	2420	2420	2420	2420	0
144	20240319	175500	152910735	2420	2420	2420	2420	0
145	20240319	175400	152910735	2420	2420	2420	2420	0
146	20240319	175300	152910735	2420	2420	2420	2420	0
147	20240319	175200	152910735	2420	2420	2420	2420	0
148	20240319	175100	152910735	2420	2420	2420	2420	0
149	20240319	175000	152910735	2420	2420	2420	2420	0
150	20240319	174900	152910735	2420	2420	2420	2420	0
151	20240319	174800	152910735	2420	2420	2420	2420	0
152	20240319	174700	152910735	2420	2420	2420	2420	612
153	20240319	174600	152910735	2420	2420	2420	2420	0
154	20240319	174500	152910735	2420	2420	2420	2420	0
155	20240319	174400	152910735	2420	2420	2420	2420	0
156	20240319	174300	152910735	2420	2420	2420	2420	0
157	20240319	174200	152910735	2420	2420	2420	2420	0
158	20240319	174100	152910735	2420	2420	2420	2420	0
159	20240319	174000	152910735	2420	2420	2420	2420	0
160	20240319	173900	152910735	2420	2420	2420	2420	0
161	20240319	173800	152910735	2420	2420	2420	2420	0
162	20240319	173700	152910735	2420	2420	2420	2420	0
163	20240319	173600	152910735	2420	2420	2420	2420	0
164	20240319	173500	152910735	2420	2420	2420	2420	0
165	20240319	173400	152910735	2420	2420	2420	2420	0
166	20240319	173300	152910735	2420	2420	2420	2420	0
167	20240319	173200	152910735	2420	2420	2420	2420	0
168	20240319	173100	152910735	2420	2420	2420	2420	0
169	20240319	173000	152910735	2420	2420	2420	2420	0
170	20240319	172900	152910735	2420	2420	2420	2420	0
171	20240319	172800	152910735	2420	2420	2420	2420	0
172	20240319	172700	152910735	2420	2420	2420	2420	0
173	20240319	172600	152910735	2420	2420	2420	2420	0
174	20240319	172500	152910735	2420	2420	2420	2420	0
175	20240319	172400	152910735	2420	2420	2420	2420	0
176	20240319	172300	152910735	2420	2420	2420	2420	0
177	20240319	172200	152910735	2420	2420	2420	2420	0
178	20240319	172100	152910735	2420	2420	2420	2420	0
179	20240319	172000	152910735	2420	2420	2420	2420	0
180	20240319	171900	152910735	2420	2420	2420	2420	0
181	20240319	171800	152910735	2420	2420	2420	2420	0
182	20240319	171700	152910735	2420	2420	2420	2420	612
183	20240319	171600	152910735	2420	2420	2420	2420	0
184	20240319	171500	152910735	2420	2420	2420	2420	0
185	20240319	171400	152910735	2420	2420	2420	2420	0
186	20240319	171300	152910735	2420	2420	2420	2420	0
187	20240319	171200	152910735	2420	2420	2420	2420	0
188	20240319	171100	152910735	2420	2420	2420	2420	0
189	20240319	171000	152910735	2420	2420	2420	2420	0
190	20240319	170900	152910735	2420	2420	2420	2420	0
191	20240319	170800	152910735	2420	2420	2420	2420	0
192	20240319	170700	152910735	2420	2420	2420	2420	0
193	20240319	170600	152910735	2420	2420	2420	2420	0
194	20240319	170500	152910735	2420	2420	2420	2420	0
195	20240319	170400	152910735	2420	2420	2420	2420	0
196	20240319	170300	152910735	2420	2420	2420	2420	0
197	20240319	170200	152910735	2420	2420	2420	2420	0
198	20240319	170100	152910735	2420	2420	2420	2420	0
199	20240319	170000	152910735	2420	2420	2420	2420	0
200	20240319	165900	152910735	2420	2420	2420	2420	0
201	20240319	165800	152910735	2420	2420	2420	2420	0
202	20240319	165700	152910735	2420	2420	2420	2420	0
203	20240319	165600	152910735	2420	2420	2420	2420	0
204	20240319	165500	152910735	2420	2420	2420	2420	0
205	20240319	165400	152910735	2420	2420	2420	2420	0
206	20240319	165300	152910735	2420	2420	2420	2420	0
207	20240319	165200	152910735	2420	2420	2420	2420	0
208	20240319	165100	152910735	2420	2420	2420	2420	0
209	20240319	165000	152910735	2420	2420	2420	2420	0
210	20240319	164900	152910735	2420	2420	2420	2420	0
211	20240319	164800	152910735	2420	2420	2420	2420	0
212	20240319	164700	152910735	2420	2420	2420	2420	612
213	20240319	164600	152910735	2420	2420	2420	2420	0
214	20240319	164500	152910735	2420	2420	2420	2420	0
215	20240319	164400	152910735	2420	2420	2420	2420	0
216	20240319	164300	152910735	2420	2420	2420	2420	0
217	20240319	164200	152910735	2420	2420	2420	2420	0
218	20240319	164100	152910735	2420	2420	2420	2420	0
219	20240319	164000	152910735	2420	2420	2420	2420	0
220	20240319	163900	152910735	2420	2420	2420	2420	0
221	20240319	163800	152910735	2420	2420	2420	2420	0
222	20240319	163700	152910735	2420	2420	2420	2420	0
223	20240319	163600	152910735	2420	2420	2420	2420	0
224	20240319	163500	152910735	2420	2420	2420	2420	0
225	20240319	163400	152910735	2420	2420	2420	2420	0
226	20240319	163300	152910735	2420	2420	2420	2420	0
227	20240319	163200	152910735	2420	2420	2420	2420	0
228	20240319	163100	152910735	2420	2420	2420	2420	0
229	20240319	163000	152910735	2420	2420	2420	2420	0
230	20240319	162900	152910735	2420	2420	2420	2420	0
231	20240319	162800	152910735	2420	2420	2420	2420	0
232	20240319	162700	152910735	2420	2420	2420	2420	0
233	20240319	162600	152910735	2420	2420	2420	2420	0
234	20240319	162500	152910735	2420	2420	2420	2420	0
235	20240319	162400	152910735	2420	2420	2420	2420	0
236	20240319	162300	152910735	2420	2420	2420	2420	0
237	20240319	162200	152910735	2420	2420	2420	2420	0
238	20240319	162100	152910735	2420	2420	2420	2420	0
239	20240319	162000	152910735	2420	2420	2420	2420	0
240	20240319	161900	152910735	2420	2420	2420	2420	0
241	20240319	161800	152910735	2420	2420	2420	2420	0
242	20240319	161700	152910735	2420	2420	2420	2420	612
243	20240319	161600	152910735	2420	2420	2420	2420	0
244	20240319	161500	152910735	2420	2420	2420	2420	0
245	20240319	161400	152910735	2420	2420	2420	2420	0
246	20240319	161300	152910735	2420	2420	2420	2420	0
247	20240319	161200	152910735	2420	2420	2420	2420	0
248	20240319	161100	152910735	2420	2420	2420	2420	0
249	20240319	161000	152910735	2420	2420	2420	2420	0
250	20240319	160900	152910735	2420	2420	2420	2420	0
251	20240319	160800	152910735	2420	2420	2420	2420	0
252	20240319	160700	152910735	2420	2420	2420	2420	0
253	20240319	160600	152910735	2420	2420	2420	2420	0
254	20240319	160500	152910735	2420	2420	2420	2420	0
255	20240319	160400	152910735	2420	2420	2420	2420	0
256	20240319	160300	152910735	2420	2420	2420	2420	0
257	20240319	160200	152910735	2420	2420	2420	2420	0
258	20240319	160100	152910735	2420	2420	2420	2420	0
259	20240319	160000	152910735	2420	2420	2420	2420	0
260	20240319	155900	152910735	2420	2420	2420	2420	0
261	20240319	155800	152910735	2420	2420	2420	2420	0
262	20240319	155700	152910735	2420	2420	2420	2420	0
263	20240319	155600	152910735	2420	2420	2420	2420	0
264	20240319	155500	152910735	2420	2420	2420	2420	0
265	20240319	155400	152910735	2420	2420	2420	2420	0
266	20240319	155300	152910735	2420	2420	2420	2420	0
267	20240319	155200	152910735	2420	2420	2420	2420	0
268	20240319	155100	152910735	2420	2420	2420	2420	0
269	20240319	155000	152910735	2420	2420	2420	2420	0
270	20240319	154900	152910735	2420	2420	2420	2420	0
271	20240319	154800	152910735	2420	2420	2420	2420	0
272	20240319	154700	152910735	2420	2420	2420	2420	612
273	20240319	154600	152910735	2420	2420	2420	2420	0
274	20240319	154500	152910735	2420	2420	2420	2420	0
275	20240319	154400	152910735	2420	2420	2420	2420	0
276	20240319	154300	152910735	2420	2420	2420	2420	0
277	20240319	154200	152910735	2420	2420	2420	2420	0
278	20240319	154100	152910735	2420	2420	2420	2420	0
279	20240319	154000	152910735	2420	2420	2420	2420	0
280	20240319	153900	152910735	2420	2420	2420	2420	0
281	20240319	153800	152910735	2420	2420	2420	2420	0
282	20240319	153700	152910735	2420	2420	2420	2420	0
283	20240319	153600	152910735	2420	2420	2420	2420	0
284	20240319	153500	152910735	2420	2420	2420	2420	0
285	20240319	153400	152910735	2420	2420	2420	2420	0
286	20240319	153300	152910735	2420	2420	2420	2420	0
287	20240319	153200	152910735	2420	2420	2420	2420	0
288	20240319	153100	152910735	2420	2420	2420	2420	0
289	20240319	153000	152910735	2420	2420	2420	2420	612
290	20240319	152900	151429695	2425	2425	2425	2425	0
291	20240319	152800	151429695	2425	2425	2425	2425	0
292	20240319	152700	151429695	2425	2425	2425	2425	0
293	20240319	152600	151429695	2425	2425	2425	2425	0
294	20240319	152500	151429695	2425	2425	2425	2425	0
295	20240319	152400	151429695	2425	2425	2425	2425	0
296	20240319	152300	151429695	2425	2425	2425	2425	0
297	20240319	152200	151429695	2425	2425	2425	2425	0
298	20240319	152100	151429695	2425	2425	2425	2425	0
299	20240319	152000	151429695	2425	2425	2425	2425	0
300	20240319	151900	151429695	2425	2425	2425	2425	3
301	20240319	151800	151422420	2425	2415	2425	2415	2
302	20240319	151700	151417580	2425	2425	2425	2425	0
303	20240319	151600	151417580	2425	2415	2425	2415	19
304	20240319	151500	151371685	2425	2415	2425	2415	205
305	20240319	151400	150876600	2425	2425	2425	2425	0
306	20240319	151300	150876600	2425	2425	2425	2425	0
307	20240319	151200	150876600	2425	2425	2425	2425	0
308	20240319	151100	150876600	2425	2425	2425	2425	1
309	20240319	151000	150874175	2425	2425	2425	2425	5
310	20240319	150900	150862050	2415	2415	2415	2415	59
311	20240319	150800	150719565	2420	2420	2420	2420	0
312	20240319	150700	150719565	2420	2425	2425	2420	7
313	20240319	150600	150702605	2425	2425	2425	2425	0
314	20240319	150500	150702605	2425	2425	2425	2425	0
315	20240319	150400	150702605	2425	2425	2425	2425	100
316	20240319	150300	150460105	2425	2425	2425	2425	0
317	20240319	150200	150460105	2425	2425	2425	2425	0
318	20240319	150100	150460105	2425	2425	2425	2425	0
319	20240319	150000	150460105	2425	2425	2425	2425	0
320	20240319	145900	150460105	2425	2425	2425	2425	5
321	20240319	145800	150447980	2425	2425	2425	2425	0
322	20240319	145700	150447980	2425	2425	2425	2425	1
323	20240319	145600	150445555	2410	2410	2410	2410	0
324	20240319	145500	150445555	2410	2410	2410	2410	0
325	20240319	145400	150445555	2410	2410	2410	2410	0
326	20240319	145300	150445555	2410	2415	2415	2410	1045
327	20240319	145200	147927090	2410	2410	2410	2410	0
328	20240319	145100	147927090	2410	2410	2410	2410	0
329	20240319	145000	147927090	2410	2410	2410	2410	0
330	20240319	144900	147927090	2410	2410	2410	2410	0
331	20240319	144800	147927090	2410	2410	2410	2410	0
332	20240319	144700	147927090	2410	2410	2410	2410	0
333	20240319	144600	147927090	2410	2410	2410	2410	0
334	20240319	144500	147927090	2410	2420	2420	2410	54
335	20240319	144400	147796900	2425	2425	2425	2425	0
336	20240319	144300	147796900	2425	2425	2425	2425	0
337	20240319	144200	147796900	2425	2425	2425	2425	200
338	20240319	144100	147311900	2425	2425	2425	2425	10
339	20240319	144000	147287650	2425	2425	2425	2425	0
340	20240319	143900	147287650	2425	2410	2425	2410	120
341	20240319	143800	146998435	2425	2415	2425	2410	1518
342	20240319	143700	143338665	2415	2415	2415	2415	312
343	20240319	143600	142585185	2425	2425	2425	2425	0
344	20240319	143500	142585185	2425	2425	2425	2425	0
345	20240319	143400	142585185	2425	2425	2425	2425	0
346	20240319	143300	142585185	2425	2425	2425	2425	0
347	20240319	143200	142585185	2425	2425	2425	2425	0
348	20240319	143100	142585185	2425	2425	2425	2425	0
349	20240319	143000	142585185	2425	2425	2425	2425	0
350	20240319	142900	142585185	2425	2425	2425	2425	0
351	20240319	142800	142585185	2425	2425	2425	2425	0
352	20240319	142700	142585185	2425	2425	2425	2425	0
353	20240319	142600	142585185	2425	2425	2425	2425	0
354	20240319	142500	142585185	2425	2425	2425	2425	0
355	20240319	142400	142585185	2425	2425	2425	2425	0
356	20240319	142300	142585185	2425	2415	2425	2415	451
357	20240319	142200	141496010	2425	2425	2425	2425	0
358	20240319	142100	141496010	2425	2425	2425	2425	0
359	20240319	142000	141496010	2425	2425	2425	2425	0
360	20240319	141900	141496010	2425	2425	2425	2425	0
361	20240319	141800	141496010	2425	2425	2425	2425	0
362	20240319	141700	141496010	2425	2425	2425	2425	0
363	20240319	141600	141496010	2425	2425	2425	2425	0
364	20240319	141500	141496010	2425	2425	2425	2425	0
365	20240319	141400	141496010	2425	2425	2425	2425	1
366	20240319	141300	141493585	2420	2425	2425	2420	3
367	20240319	141200	141486320	2415	2415	2415	2415	0
368	20240319	141100	141486320	2415	2415	2415	2415	1
369	20240319	141000	141483905	2415	2425	2425	2415	50
370	20240319	140900	141362955	2425	2425	2425	2425	1
371	20240319	140800	141360530	2420	2420	2420	2420	2
372	20240319	140700	141355690	2415	2415	2415	2415	0
373	20240319	140600	141355690	2415	2415	2415	2415	20
374	20240319	140500	141307390	2415	2415	2415	2415	6
375	20240319	140400	141292900	2425	2425	2425	2425	0
376	20240319	140300	141292900	2425	2425	2425	2425	0
377	20240319	140200	141292900	2425	2415	2425	2415	101
378	20240319	140100	141048975	2420	2415	2420	2415	79
379	20240319	140000	140858185	2415	2410	2415	2410	136
380	20240319	135900	140530420	2415	2415	2415	2415	33
381	20240319	135800	140450725	2415	2425	2425	2415	298
382	20240319	135700	139730955	2425	2425	2425	2425	0
383	20240319	135600	139730955	2425	2425	2425	2425	0
384	20240319	135500	139730955	2425	2425	2425	2425	0
385	20240319	135400	139730955	2425	2425	2425	2425	0
386	20240319	135300	139730955	2425	2425	2425	2425	0
387	20240319	135200	139730955	2425	2425	2425	2425	0
388	20240319	135100	139730955	2425	2425	2425	2425	0
389	20240319	135000	139730955	2425	2425	2425	2425	0
390	20240319	134900	139730955	2425	2425	2425	2425	0
391	20240319	134800	139730955	2425	2425	2425	2425	0
392	20240319	134700	139730955	2425	2425	2425	2425	0
393	20240319	134600	139730955	2425	2425	2425	2425	0
394	20240319	134500	139730955	2425	2425	2425	2425	0
395	20240319	134400	139730955	2425	2425	2425	2425	0
396	20240319	134300	139730955	2425	2425	2425	2425	0
397	20240319	134200	139730955	2425	2425	2425	2425	500
398	20240319	134100	138518455	2425	2425	2425	2425	0
399	20240319	134000	138518455	2425	2425	2425	2425	0
400	20240319	133900	138518455	2425	2425	2425	2425	0
401	20240319	133800	138518455	2425	2425	2425	2425	0
402	20240319	133700	138518455	2425	2425	2425	2425	0
403	20240319	133600	138518455	2425	2425	2425	2425	0
404	20240319	133500	138518455	2425	2425	2425	2425	0
405	20240319	133400	138518455	2425	2425	2425	2425	832
406	20240319	133300	136500855	2425	2425	2425	2425	0
407	20240319	133200	136500855	2425	2410	2425	2410	501
408	20240319	133100	135293430	2430	2430	2430	2430	0
409	20240319	133000	135293430	2430	2425	2430	2425	965
410	20240319	132900	132953250	2410	2410	2410	2410	0
411	20240319	132800	132953250	2410	2410	2410	2410	44
412	20240319	132700	132847210	2425	2425	2425	2425	0
413	20240319	132600	132847210	2425	2425	2425	2425	0
414	20240319	132500	132847210	2425	2425	2425	2425	0
415	20240319	132400	132847210	2425	2425	2425	2425	0
416	20240319	132300	132847210	2425	2425	2425	2425	0
417	20240319	132200	132847210	2425	2425	2425	2425	0
418	20240319	132100	132847210	2425	2425	2425	2425	0
419	20240319	132000	132847210	2425	2425	2425	2425	0
420	20240319	131900	132847210	2425	2425	2425	2425	1
421	20240319	131800	132844785	2410	2410	2410	2410	1358
422	20240319	131700	129572005	2430	2430	2430	2430	0
423	20240319	131600	129572005	2430	2415	2430	2415	2
424	20240319	131500	129567160	2410	2415	2415	2410	7368
425	20240319	131400	111805650	2435	2435	2435	2435	0
426	20240319	131300	111805650	2435	2435	2435	2435	0
427	20240319	131200	111805650	2435	2435	2435	2435	0
428	20240319	131100	111805650	2435	2435	2435	2435	0
429	20240319	131000	111805650	2435	2435	2435	2435	0
430	20240319	130900	111805650	2435	2435	2435	2435	0
431	20240319	130800	111805650	2435	2435	2435	2435	1
432	20240319	130700	111803215	2415	2415	2415	2415	2000
433	20240319	130600	106973215	2440	2440	2440	2440	0
434	20240319	130500	106973215	2440	2440	2440	2440	0
435	20240319	130400	106973215	2440	2440	2440	2440	0
436	20240319	130300	106973215	2440	2440	2440	2440	0
437	20240319	130200	106973215	2440	2440	2440	2440	0
438	20240319	130100	106973215	2440	2440	2440	2440	0
439	20240319	130000	106973215	2440	2440	2440	2440	0
440	20240319	125900	106973215	2440	2440	2440	2440	0
441	20240319	125800	106973215	2440	2440	2440	2440	0
442	20240319	125700	106973215	2440	2440	2440	2440	0
443	20240319	125600	106973215	2440	2440	2440	2440	0
444	20240319	125500	106973215	2440	2435	2440	2435	2
445	20240319	125400	106968340	2430	2430	2430	2430	911
446	20240319	125300	104754610	2430	2430	2430	2430	0
447	20240319	125200	104754610	2430	2430	2430	2430	0
448	20240319	125100	104754610	2430	2430	2430	2430	3751
449	20240319	125000	95639680	2430	2430	2430	2430	0
450	20240319	124900	95639680	2430	2430	2430	2430	3
451	20240319	124800	95632390	2430	2430	2430	2430	0
452	20240319	124700	95632390	2430	2430	2430	2430	0
453	20240319	124600	95632390	2430	2430	2430	2430	0
454	20240319	124500	95632390	2430	2430	2430	2430	0
455	20240319	124400	95632390	2430	2430	2430	2430	0
456	20240319	124300	95632390	2430	2430	2430	2430	0
457	20240319	124200	95632390	2430	2430	2430	2430	0
458	20240319	124100	95632390	2430	2430	2430	2430	0
459	20240319	124000	95632390	2430	2430	2430	2430	1
460	20240319	123900	95629960	2430	2430	2430	2430	0
461	20240319	123800	95629960	2430	2430	2430	2430	0
462	20240319	123700	95629960	2430	2430	2430	2430	0
463	20240319	123600	95629960	2430	2430	2430	2430	0
464	20240319	123500	95629960	2430	2430	2430	2430	1
465	20240319	123400	95627530	2415	2415	2415	2415	530
466	20240319	123300	94347580	2430	2430	2430	2430	0
467	20240319	123200	94347580	2430	2430	2430	2430	0
468	20240319	123100	94347580	2430	2430	2430	2430	0
469	20240319	123000	94347580	2430	2430	2430	2430	0
470	20240319	122900	94347580	2430	2430	2430	2430	0
471	20240319	122800	94347580	2430	2430	2430	2430	0
472	20240319	122700	94347580	2430	2430	2430	2430	0
473	20240319	122600	94347580	2430	2430	2430	2430	0
474	20240319	122500	94347580	2430	2430	2430	2430	0
475	20240319	122400	94347580	2430	2430	2430	2430	0
476	20240319	122300	94347580	2430	2430	2430	2430	500
477	20240319	122200	93132580	2430	2430	2430	2430	1
478	20240319	122100	93130150	2420	2420	2420	2420	919
479	20240319	122000	90906170	2420	2420	2420	2420	0
480	20240319	121900	90906170	2420	2420	2420	2420	1305
481	20240319	121800	87748070	2430	2430	2430	2430	0
482	20240319	121700	87748070	2430	2430	2430	2430	0
483	20240319	121600	87748070	2430	2430	2430	2430	0
484	20240319	121500	87748070	2430	2430	2430	2430	3
485	20240319	121400	87740780	2430	2430	2430	2430	0
486	20240319	121300	87740780	2430	2420	2430	2420	11
487	20240319	121200	87714150	2430	2430	2430	2430	1
488	20240319	121100	87711720	2430	2430	2430	2430	0
489	20240319	121000	87711720	2430	2430	2430	2430	0
490	20240319	120900	87711720	2430	2430	2430	2430	0
491	20240319	120800	87711720	2430	2430	2430	2430	0
492	20240319	120700	87711720	2430	2430	2430	2430	1429
493	20240319	120600	84239250	2420	2420	2420	2420	20
494	20240319	120500	84190850	2420	2420	2420	2420	368
495	20240319	120400	83300290	2420	2420	2420	2420	0
496	20240319	120300	83300290	2420	2420	2420	2420	0
497	20240319	120200	83300290	2420	2420	2420	2420	1
498	20240319	120100	83297870	2415	2415	2415	2415	0
499	20240319	120000	83297870	2415	2415	2415	2415	0
500	20240319	115900	83297870	2415	2415	2415	2415	0
501	20240319	115800	83297870	2415	2420	2420	2415	1617
502	20240319	115700	79392160	2430	2430	2430	2430	0
503	20240319	115600	79392160	2430	2430	2430	2430	0
504	20240319	115500	79392160	2430	2430	2430	2430	0
505	20240319	115400	79392160	2430	2430	2430	2430	0
506	20240319	115300	79392160	2430	2430	2430	2430	0
507	20240319	115200	79392160	2430	2430	2430	2430	0
508	20240319	115100	79392160	2430	2430	2430	2430	0
509	20240319	115000	79392160	2430	2430	2430	2430	0
510	20240319	114900	79392160	2430	2430	2430	2430	0
511	20240319	114800	79392160	2430	2430	2430	2430	0
512	20240319	114700	79392160	2430	2430	2430	2430	0
513	20240319	114600	79392160	2430	2430	2430	2430	0
514	20240319	114500	79392160	2430	2430	2430	2430	0
515	20240319	114400	79392160	2430	2430	2430	2430	0
516	20240319	114300	79392160	2430	2430	2430	2430	0
517	20240319	114200	79392160	2430	2430	2430	2430	0
518	20240319	114100	79392160	2430	2430	2430	2430	0
519	20240319	114000	79392160	2430	2430	2430	2430	0
520	20240319	113900	79392160	2430	2430	2430	2430	0
521	20240319	113800	79392160	2430	2430	2430	2430	0
522	20240319	113700	79392160	2430	2430	2430	2430	0
523	20240319	113600	79392160	2430	2430	2430	2430	0
524	20240319	113500	79392160	2430	2420	2430	2420	70
525	20240319	113400	79222385	2425	2425	2425	2425	0
526	20240319	113300	79222385	2425	2425	2425	2425	0
527	20240319	113200	79222385	2425	2425	2425	2425	1
528	20240319	113100	79219960	2415	2415	2415	2415	1500
529	20240319	113000	75597460	2420	2420	2420	2420	0
530	20240319	112900	75597460	2420	2420	2420	2420	0
531	20240319	112800	75597460	2420	2420	2420	2420	5
532	20240319	112700	75585360	2420	2420	2420	2420	0
533	20240319	112600	75585360	2420	2435	2435	2420	490
534	20240319	112500	74399545	2435	2435	2435	2435	0
535	20240319	112400	74399545	2435	2435	2435	2435	0
536	20240319	112300	74399545	2435	2435	2435	2435	1
537	20240319	112200	74397110	2420	2420	2420	2420	0
538	20240319	112100	74397110	2420	2420	2420	2420	0
539	20240319	112000	74397110	2420	2420	2420	2420	993
540	20240319	111900	71994050	2420	2420	2420	2420	7
541	20240319	111800	71977110	2420	2420	2420	2420	0
542	20240319	111700	71977110	2420	2420	2420	2420	0
543	20240319	111600	71977110	2420	2420	2420	2420	60
544	20240319	111500	71831910	2440	2440	2440	2440	0
545	20240319	111400	71831910	2440	2440	2440	2440	0
546	20240319	111300	71831910	2440	2440	2440	2440	0
547	20240319	111200	71831910	2440	2440	2440	2440	1
548	20240319	111100	71829470	2430	2430	2430	2430	1360
549	20240319	111000	68524670	2430	2430	2430	2430	1
550	20240319	110900	68522240	2420	2420	2420	2420	740
551	20240319	110800	66731440	2420	2420	2420	2420	47
552	20240319	110700	66617700	2420	2420	2420	2420	0
553	20240319	110600	66617700	2420	2420	2420	2415	1311
554	20240319	110500	63450570	2430	2430	2430	2430	1
555	20240319	110400	63448140	2430	2430	2430	2430	0
556	20240319	110300	63448140	2430	2430	2430	2430	1
557	20240319	110200	63445710	2430	2430	2430	2430	0
558	20240319	110100	63445710	2430	2430	2430	2430	0
559	20240319	110000	63445710	2430	2430	2430	2430	0
560	20240319	105900	63445710	2430	2430	2430	2430	0
561	20240319	105800	63445710	2430	2430	2430	2430	0
562	20240319	105700	63445710	2430	2430	2430	2430	0
563	20240319	105600	63445710	2430	2430	2430	2430	0
564	20240319	105500	63445710	2430	2430	2430	2430	0
565	20240319	105400	63445710	2430	2430	2430	2430	0
566	20240319	105300	63445710	2430	2430	2430	2430	13
567	20240319	105200	63414120	2430	2430	2430	2430	0
568	20240319	105100	63414120	2430	2430	2430	2430	0
569	20240319	105000	63414120	2430	2430	2430	2430	0
570	20240319	104900	63414120	2430	2430	2430	2430	0
571	20240319	104800	63414120	2430	2430	2430	2430	0
572	20240319	104700	63414120	2430	2430	2430	2430	0
573	20240319	104600	63414120	2430	2420	2430	2420	500
574	20240319	104500	62201680	2420	2420	2420	2420	0
575	20240319	104400	62201680	2420	2420	2420	2420	0
576	20240319	104300	62201680	2420	2420	2420	2420	0
577	20240319	104200	62201680	2420	2420	2420	2420	0
578	20240319	104100	62201680	2420	2420	2420	2420	0
579	20240319	104000	62201680	2420	2420	2420	2420	0
580	20240319	103900	62201680	2420	2420	2420	2420	1
581	20240319	103800	62199260	2420	2420	2420	2420	0
582	20240319	103700	62199260	2420	2420	2420	2420	2
583	20240319	103600	62194420	2415	2415	2415	2415	100
584	20240319	103500	61952920	2415	2415	2415	2415	0
585	20240319	103400	61952920	2415	2415	2415	2415	11
586	20240319	103300	61926355	2415	2415	2415	2415	1050
587	20240319	103200	59390605	2415	2415	2415	2415	0
588	20240319	103100	59390605	2415	2415	2415	2415	0
589	20240319	103000	59390605	2415	2415	2415	2415	0
590	20240319	102900	59390605	2415	2415	2415	2415	38
591	20240319	102800	59298835	2415	2415	2415	2415	1036
592	20240319	102700	56796895	2415	2415	2415	2415	1
593	20240319	102600	56794480	2420	2420	2420	2420	1
594	20240319	102500	56792060	2420	2420	2420	2420	0
595	20240319	102400	56792060	2420	2420	2420	2420	163
596	20240319	102300	56397600	2420	2420	2420	2420	0
597	20240319	102200	56397600	2420	2420	2420	2420	0
598	20240319	102100	56397600	2420	2420	2420	2420	10
599	20240319	102000	56373400	2420	2420	2420	2420	0
600	20240319	101900	56373400	2420	2420	2420	2415	578
601	20240319	101800	54977275	2430	2430	2430	2430	0
602	20240319	101700	54977275	2430	2430	2430	2430	0
603	20240319	101600	54977275	2430	2430	2430	2430	0
604	20240319	101500	54977275	2430	2430	2430	2430	20
605	20240319	101400	54928675	2430	2430	2430	2430	40
606	20240319	101300	54831475	2430	2420	2430	2415	2002
607	20240319	101200	49991290	2420	2420	2420	2420	4
608	20240319	101100	49981610	2430	2430	2430	2430	1001
609	20240319	101000	47549180	2415	2415	2415	2415	219
610	20240319	100900	47020295	2430	2430	2430	2430	1
611	20240319	100800	47017865	2430	2430	2430	2430	5
612	20240319	100700	47005715	2430	2430	2430	2430	0
613	20240319	100600	47005715	2430	2430	2430	2430	0
614	20240319	100500	47005715	2430	2430	2430	2430	0
615	20240319	100400	47005715	2430	2430	2430	2430	0
616	20240319	100300	47005715	2430	2430	2430	2430	0
617	20240319	100200	47005715	2430	2430	2430	2430	0
618	20240319	100100	47005715	2430	2430	2430	2430	1
619	20240319	100000	47003285	2420	2420	2420	2420	96
620	20240319	095900	46770965	2430	2430	2430	2430	1
621	20240319	095800	46768535	2425	2420	2425	2420	101
622	20240319	095700	46523630	2420	2420	2420	2420	10
623	20240319	095600	46499430	2420	2415	2420	2415	1089
624	20240319	095500	43865045	2415	2415	2415	2415	1
625	20240319	095400	43862630	2420	2420	2420	2420	1
626	20240319	095300	43860210	2420	2415	2420	2415	501
627	20240319	095200	42650230	2415	2415	2415	2415	1
628	20240319	095100	42647815	2415	2405	2415	2400	1001
629	20240319	095000	40241305	2420	2420	2420	2420	0
630	20240319	094900	40241305	2420	2420	2420	2420	0
631	20240319	094800	40241305	2420	2415	2420	2405	3401
632	20240319	094700	32050370	2415	2415	2415	2415	0
633	20240319	094600	32050370	2415	2420	2420	2415	608
634	20240319	094500	30581115	2420	2420	2420	2420	60
635	20240319	094400	30435915	2420	2420	2420	2420	0
636	20240319	094300	30435915	2420	2425	2425	2420	505
637	20240319	094200	29211645	2425	2425	2425	2425	416
638	20240319	094100	28202845	2430	2440	2440	2430	487
639	20240319	094000	27019385	2440	2440	2440	2440	1
640	20240319	093900	27016945	2435	2435	2435	2435	1
641	20240319	093800	27014510	2435	2435	2435	2435	450
642	20240319	093700	25918760	2435	2425	2435	2425	773
643	20240319	093600	24044225	2450	2430	2450	2430	376
644	20240319	093500	23130525	2430	2435	2435	2430	33
645	20240319	093400	23050285	2430	2430	2430	2430	0
646	20240319	093300	23050285	2430	2430	2430	2430	659
647	20240319	093200	21448915	2430	2430	2430	2430	839
648	20240319	093100	19410145	2430	2425	2430	2425	13
649	20240319	093000	19378615	2425	2425	2425	2425	200
650	20240319	092900	18893615	2420	2420	2420	2420	3
651	20240319	092800	18886355	2420	2420	2420	2420	1000
652	20240319	092700	16466355	2420	2420	2420	2420	2
653	20240319	092600	16461515	2410	2415	2415	2410	1555
654	20240319	092500	12706195	2420	2420	2420	2420	0
655	20240319	092400	12706195	2420	2420	2420	2420	5
656	20240319	092300	12694095	2420	2420	2420	2420	0
657	20240319	092200	12694095	2420	2420	2420	2420	479
658	20240319	092100	11534915	2425	2425	2425	2425	0
659	20240319	092000	11534915	2425	2425	2425	2425	1
660	20240319	091900	11532490	2425	2425	2425	2425	0
661	20240319	091800	11532490	2425	2425	2425	2425	111
662	20240319	091700	11263315	2430	2430	2430	2430	0
663	20240319	091600	11263315	2430	2430	2430	2430	0
664	20240319	091500	11263315	2430	2430	2430	2430	1
665	20240319	091400	11260885	2430	2430	2430	2430	203
666	20240319	091300	10767595	2450	2450	2450	2450	0
667	20240319	091200	10767595	2450	2450	2450	2450	0
668	20240319	091100	10767595	2450	2450	2450	2450	0
669	20240319	091000	10767595	2450	2450	2450	2450	0
670	20240319	090900	10767595	2450	2450	2450	2450	0
671	20240319	090800	10767595	2450	2450	2450	2450	0
672	20240319	090700	10767595	2450	2450	2450	2450	0
673	20240319	090600	10767595	2450	2450	2450	2450	0
674	20240319	090500	10767595	2450	2450	2450	2450	1
675	20240319	090400	10765145	2450	2445	2450	2445	401
676	20240319	090300	9784195	2415	2415	2415	2415	0
677	20240319	090200	9784195	2415	2440	2440	2415	3000
678	20240319	090100	2528400	2450	2450	2450	2450	0
679	20240319	090000	2528400	2450	2450	2450	2450	1032