KissMeData/051490/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	193000	373041580	5820	5820	5820	5820	352
3	20240313	192900	373041580	5820	5820	5820	5820	0
4	20240313	192800	373041580	5820	5820	5820	5820	0
5	20240313	192700	373041580	5820	5820	5820	5820	0
6	20240313	192600	373041580	5820	5820	5820	5820	0
7	20240313	192500	373041580	5820	5820	5820	5820	0
8	20240313	192400	373041580	5820	5820	5820	5820	0
9	20240313	192300	373041580	5820	5820	5820	5820	0
10	20240313	192200	373041580	5820	5820	5820	5820	0
11	20240313	192100	373041580	5820	5820	5820	5820	0
12	20240313	192000	373041580	5820	5820	5820	5820	0
13	20240313	191900	373041580	5820	5820	5820	5820	0
14	20240313	191800	373041580	5820	5820	5820	5820	0
15	20240313	191700	373041580	5820	5820	5820	5820	0
16	20240313	191600	373041580	5820	5820	5820	5820	0
17	20240313	191500	373041580	5820	5820	5820	5820	0
18	20240313	191400	373041580	5820	5820	5820	5820	0
19	20240313	191300	373041580	5820	5820	5820	5820	0
20	20240313	191200	373041580	5820	5820	5820	5820	0
21	20240313	191100	373041580	5820	5820	5820	5820	0
22	20240313	191000	373041580	5820	5820	5820	5820	0
23	20240313	190900	373041580	5820	5820	5820	5820	0
24	20240313	190800	373041580	5820	5820	5820	5820	0
25	20240313	190700	373041580	5820	5820	5820	5820	0
26	20240313	190600	373041580	5820	5820	5820	5820	0
27	20240313	190500	373041580	5820	5820	5820	5820	0
28	20240313	190400	373041580	5820	5820	5820	5820	0
29	20240313	190300	373041580	5820	5820	5820	5820	0
30	20240313	190200	373041580	5820	5820	5820	5820	0
31	20240313	190100	373041580	5820	5820	5820	5820	0
32	20240313	190000	373041580	5820	5820	5820	5820	352
33	20240313	185900	373041580	5820	5820	5820	5820	0
34	20240313	185800	373041580	5820	5820	5820	5820	0
35	20240313	185700	373041580	5820	5820	5820	5820	0
36	20240313	185600	373041580	5820	5820	5820	5820	0
37	20240313	185500	373041580	5820	5820	5820	5820	0
38	20240313	185400	373041580	5820	5820	5820	5820	0
39	20240313	185300	373041580	5820	5820	5820	5820	0
40	20240313	185200	373041580	5820	5820	5820	5820	0
41	20240313	185100	373041580	5820	5820	5820	5820	0
42	20240313	185000	373041580	5820	5820	5820	5820	0
43	20240313	184900	373041580	5820	5820	5820	5820	0
44	20240313	184800	373041580	5820	5820	5820	5820	0
45	20240313	184700	373041580	5820	5820	5820	5820	0
46	20240313	184600	373041580	5820	5820	5820	5820	0
47	20240313	184500	373041580	5820	5820	5820	5820	0
48	20240313	184400	373041580	5820	5820	5820	5820	0
49	20240313	184300	373041580	5820	5820	5820	5820	0
50	20240313	184200	373041580	5820	5820	5820	5820	0
51	20240313	184100	373041580	5820	5820	5820	5820	0
52	20240313	184000	373041580	5820	5820	5820	5820	0
53	20240313	183900	373041580	5820	5820	5820	5820	0
54	20240313	183800	373041580	5820	5820	5820	5820	0
55	20240313	183700	373041580	5820	5820	5820	5820	0
56	20240313	183600	373041580	5820	5820	5820	5820	0
57	20240313	183500	373041580	5820	5820	5820	5820	0
58	20240313	183400	373041580	5820	5820	5820	5820	0
59	20240313	183300	373041580	5820	5820	5820	5820	0
60	20240313	183200	373041580	5820	5820	5820	5820	0
61	20240313	183100	373041580	5820	5820	5820	5820	0
62	20240313	183000	373041580	5820	5820	5820	5820	352
63	20240313	182900	373041580	5820	5820	5820	5820	0
64	20240313	182800	373041580	5820	5820	5820	5820	0
65	20240313	182700	373041580	5820	5820	5820	5820	0
66	20240313	182600	373041580	5820	5820	5820	5820	0
67	20240313	182500	373041580	5820	5820	5820	5820	0
68	20240313	182400	373041580	5820	5820	5820	5820	0
69	20240313	182300	373041580	5820	5820	5820	5820	0
70	20240313	182200	373041580	5820	5820	5820	5820	0
71	20240313	182100	373041580	5820	5820	5820	5820	0
72	20240313	182000	373041580	5820	5820	5820	5820	0
73	20240313	181900	373041580	5820	5820	5820	5820	0
74	20240313	181800	373041580	5820	5820	5820	5820	0
75	20240313	181700	373041580	5820	5820	5820	5820	0
76	20240313	181600	373041580	5820	5820	5820	5820	0
77	20240313	181500	373041580	5820	5820	5820	5820	0
78	20240313	181400	373041580	5820	5820	5820	5820	0
79	20240313	181300	373041580	5820	5820	5820	5820	0
80	20240313	181200	373041580	5820	5820	5820	5820	0
81	20240313	181100	373041580	5820	5820	5820	5820	0
82	20240313	181000	373041580	5820	5820	5820	5820	0
83	20240313	180900	373041580	5820	5820	5820	5820	0
84	20240313	180800	373041580	5820	5820	5820	5820	0
85	20240313	180700	373041580	5820	5820	5820	5820	0
86	20240313	180600	373041580	5820	5820	5820	5820	0
87	20240313	180500	373041580	5820	5820	5820	5820	0
88	20240313	180400	373041580	5820	5820	5820	5820	0
89	20240313	180300	373041580	5820	5820	5820	5820	0
90	20240313	180200	373041580	5820	5820	5820	5820	0
91	20240313	180100	373041580	5820	5820	5820	5820	0
92	20240313	180000	373041580	5820	5820	5820	5820	352
93	20240313	175900	373041580	5820	5820	5820	5820	0
94	20240313	175800	373041580	5820	5820	5820	5820	0
95	20240313	175700	373041580	5820	5820	5820	5820	0
96	20240313	175600	373041580	5820	5820	5820	5820	0
97	20240313	175500	373041580	5820	5820	5820	5820	0
98	20240313	175400	373041580	5820	5820	5820	5820	0
99	20240313	175300	373041580	5820	5820	5820	5820	0
100	20240313	175200	373041580	5820	5820	5820	5820	0
101	20240313	175100	373041580	5820	5820	5820	5820	0
102	20240313	175000	373041580	5820	5820	5820	5820	0
103	20240313	174900	373041580	5820	5820	5820	5820	0
104	20240313	174800	373041580	5820	5820	5820	5820	0
105	20240313	174700	373041580	5820	5820	5820	5820	0
106	20240313	174600	373041580	5820	5820	5820	5820	0
107	20240313	174500	373041580	5820	5820	5820	5820	0
108	20240313	174400	373041580	5820	5820	5820	5820	0
109	20240313	174300	373041580	5820	5820	5820	5820	0
110	20240313	174200	373041580	5820	5820	5820	5820	0
111	20240313	174100	373041580	5820	5820	5820	5820	0
112	20240313	174000	373041580	5820	5820	5820	5820	0
113	20240313	173900	373041580	5820	5820	5820	5820	0
114	20240313	173800	373041580	5820	5820	5820	5820	0
115	20240313	173700	373041580	5820	5820	5820	5820	0
116	20240313	173600	373041580	5820	5820	5820	5820	0
117	20240313	173500	373041580	5820	5820	5820	5820	0
118	20240313	173400	373041580	5820	5820	5820	5820	0
119	20240313	173300	373041580	5820	5820	5820	5820	0
120	20240313	173200	373041580	5820	5820	5820	5820	0
121	20240313	173100	373041580	5820	5820	5820	5820	0
122	20240313	173000	373041580	5820	5820	5820	5820	352
123	20240313	172900	373041580	5820	5820	5820	5820	0
124	20240313	172800	373041580	5820	5820	5820	5820	0
125	20240313	172700	373041580	5820	5820	5820	5820	0
126	20240313	172600	373041580	5820	5820	5820	5820	0
127	20240313	172500	373041580	5820	5820	5820	5820	0
128	20240313	172400	373041580	5820	5820	5820	5820	0
129	20240313	172300	373041580	5820	5820	5820	5820	0
130	20240313	172200	373041580	5820	5820	5820	5820	0
131	20240313	172100	373041580	5820	5820	5820	5820	0
132	20240313	172000	373041580	5820	5820	5820	5820	0
133	20240313	171900	373041580	5820	5820	5820	5820	0
134	20240313	171800	373041580	5820	5820	5820	5820	0
135	20240313	171700	373041580	5820	5820	5820	5820	0
136	20240313	171600	373041580	5820	5820	5820	5820	0
137	20240313	171500	373041580	5820	5820	5820	5820	0
138	20240313	171400	373041580	5820	5820	5820	5820	0
139	20240313	171300	373041580	5820	5820	5820	5820	0
140	20240313	171200	373041580	5820	5820	5820	5820	0
141	20240313	171100	373041580	5820	5820	5820	5820	0
142	20240313	171000	373041580	5820	5820	5820	5820	0
143	20240313	170900	373041580	5820	5820	5820	5820	0
144	20240313	170800	373041580	5820	5820	5820	5820	0
145	20240313	170700	373041580	5820	5820	5820	5820	0
146	20240313	170600	373041580	5820	5820	5820	5820	0
147	20240313	170500	373041580	5820	5820	5820	5820	0
148	20240313	170400	373041580	5820	5820	5820	5820	0
149	20240313	170300	373041580	5820	5820	5820	5820	0
150	20240313	170200	373041580	5820	5820	5820	5820	0
151	20240313	170100	373041580	5820	5820	5820	5820	0
152	20240313	170000	373041580	5820	5820	5820	5820	352
153	20240313	165900	373041580	5820	5820	5820	5820	0
154	20240313	165800	373041580	5820	5820	5820	5820	0
155	20240313	165700	373041580	5820	5820	5820	5820	0
156	20240313	165600	373041580	5820	5820	5820	5820	0
157	20240313	165500	373041580	5820	5820	5820	5820	0
158	20240313	165400	373041580	5820	5820	5820	5820	0
159	20240313	165300	373041580	5820	5820	5820	5820	0
160	20240313	165200	373041580	5820	5820	5820	5820	0
161	20240313	165100	373041580	5820	5820	5820	5820	0
162	20240313	165000	373041580	5820	5820	5820	5820	0
163	20240313	164900	373041580	5820	5820	5820	5820	0
164	20240313	164800	373041580	5820	5820	5820	5820	0
165	20240313	164700	373041580	5820	5820	5820	5820	0
166	20240313	164600	373041580	5820	5820	5820	5820	0
167	20240313	164500	373041580	5820	5820	5820	5820	0
168	20240313	164400	373041580	5820	5820	5820	5820	0
169	20240313	164300	373041580	5820	5820	5820	5820	0
170	20240313	164200	373041580	5820	5820	5820	5820	0
171	20240313	164100	373041580	5820	5820	5820	5820	0
172	20240313	164000	373041580	5820	5820	5820	5820	0
173	20240313	163900	373041580	5820	5820	5820	5820	0
174	20240313	163800	373041580	5820	5820	5820	5820	0
175	20240313	163700	373041580	5820	5820	5820	5820	0
176	20240313	163600	373041580	5820	5820	5820	5820	0
177	20240313	163500	373041580	5820	5820	5820	5820	0
178	20240313	163400	373041580	5820	5820	5820	5820	0
179	20240313	163300	373041580	5820	5820	5820	5820	0
180	20240313	163200	373041580	5820	5820	5820	5820	0
181	20240313	163100	373041580	5820	5820	5820	5820	0
182	20240313	163000	373041580	5820	5820	5820	5820	352
183	20240313	162900	373041580	5820	5820	5820	5820	0
184	20240313	162800	373041580	5820	5820	5820	5820	0
185	20240313	162700	373041580	5820	5820	5820	5820	0
186	20240313	162600	373041580	5820	5820	5820	5820	0
187	20240313	162500	373041580	5820	5820	5820	5820	0
188	20240313	162400	373041580	5820	5820	5820	5820	0
189	20240313	162300	373041580	5820	5820	5820	5820	0
190	20240313	162200	373041580	5820	5820	5820	5820	0
191	20240313	162100	373041580	5820	5820	5820	5820	0
192	20240313	162000	373041580	5820	5820	5820	5820	0
193	20240313	161900	373041580	5820	5820	5820	5820	0
194	20240313	161800	373041580	5820	5820	5820	5820	0
195	20240313	161700	373041580	5820	5820	5820	5820	0
196	20240313	161600	373041580	5820	5820	5820	5820	0
197	20240313	161500	373041580	5820	5820	5820	5820	0
198	20240313	161400	373041580	5820	5820	5820	5820	0
199	20240313	161300	373041580	5820	5820	5820	5820	0
200	20240313	161200	373041580	5820	5820	5820	5820	0
201	20240313	161100	373041580	5820	5820	5820	5820	0
202	20240313	161000	373041580	5820	5820	5820	5820	0
203	20240313	160900	373041580	5820	5820	5820	5820	0
204	20240313	160800	373041580	5820	5820	5820	5820	0
205	20240313	160700	373041580	5820	5820	5820	5820	0
206	20240313	160600	373041580	5820	5820	5820	5820	0
207	20240313	160500	373041580	5820	5820	5820	5820	0
208	20240313	160400	373041580	5820	5820	5820	5820	0
209	20240313	160300	373041580	5820	5820	5820	5820	0
210	20240313	160200	373041580	5820	5820	5820	5820	0
211	20240313	160100	373041580	5820	5820	5820	5820	0
212	20240313	160000	373041580	5820	5820	5820	5820	352
213	20240313	155900	373041580	5820	5820	5820	5820	0
214	20240313	155800	373041580	5820	5820	5820	5820	0
215	20240313	155700	373041580	5820	5820	5820	5820	0
216	20240313	155600	373041580	5820	5820	5820	5820	0
217	20240313	155500	373041580	5820	5820	5820	5820	0
218	20240313	155400	373041580	5820	5820	5820	5820	0
219	20240313	155300	373041580	5820	5820	5820	5820	0
220	20240313	155200	373041580	5820	5820	5820	5820	0
221	20240313	155100	373041580	5820	5820	5820	5820	0
222	20240313	155000	373041580	5820	5820	5820	5820	0
223	20240313	154900	373041580	5820	5820	5820	5820	0
224	20240313	154800	373041580	5820	5820	5820	5820	0
225	20240313	154700	373041580	5820	5820	5820	5820	0
226	20240313	154600	373041580	5820	5820	5820	5820	0
227	20240313	154500	373041580	5820	5820	5820	5820	0
228	20240313	154400	373041580	5820	5820	5820	5820	0
229	20240313	154300	373041580	5820	5820	5820	5820	0
230	20240313	154200	373041580	5820	5820	5820	5820	0
231	20240313	154100	373041580	5820	5820	5820	5820	0
232	20240313	154000	373041580	5820	5820	5820	5820	0
233	20240313	153900	373041580	5820	5820	5820	5820	0
234	20240313	153800	373041580	5820	5820	5820	5820	0
235	20240313	153700	373041580	5820	5820	5820	5820	0
236	20240313	153600	373041580	5820	5820	5820	5820	0
237	20240313	153500	373041580	5820	5820	5820	5820	0
238	20240313	153400	373041580	5820	5820	5820	5820	0
239	20240313	153300	373041580	5820	5820	5820	5820	0
240	20240313	153200	373041580	5820	5820	5820	5820	0
241	20240313	153100	373041580	5820	5820	5820	5820	0
242	20240313	153000	373041580	5820	5820	5820	5820	704
243	20240313	152900	370992940	5810	5810	5810	5810	0
244	20240313	152800	370992940	5810	5810	5810	5810	0
245	20240313	152700	370992940	5810	5810	5810	5810	0
246	20240313	152600	370992940	5810	5810	5810	5810	0
247	20240313	152500	370992940	5810	5810	5810	5810	0
248	20240313	152400	370992940	5810	5810	5810	5810	0
249	20240313	152300	370992940	5810	5810	5810	5810	0
250	20240313	152200	370992940	5810	5810	5810	5810	0
251	20240313	152100	370992940	5810	5810	5810	5810	0
252	20240313	152000	370992940	5810	5810	5810	5810	0
253	20240313	151900	370992940	5810	5810	5810	5810	0
254	20240313	151800	370992940	5810	5810	5810	5810	0
255	20240313	151700	370992940	5810	5810	5810	5810	401
256	20240313	151600	368663130	5810	5810	5810	5810	0
257	20240313	151500	368663130	5810	5810	5810	5810	0
258	20240313	151400	368663130	5810	5810	5810	5810	1112
259	20240313	151300	362202410	5820	5820	5820	5820	0
260	20240313	151200	362202410	5820	5820	5820	5820	2
261	20240313	151100	362190770	5820	5820	5820	5820	0
262	20240313	151000	362190770	5820	5830	5830	5820	57
263	20240313	150900	361858530	5820	5820	5820	5820	0
264	20240313	150800	361858530	5820	5830	5830	5820	11
265	20240313	150700	361794430	5820	5830	5830	5820	344
266	20240313	150600	359792260	5830	5830	5830	5830	2
267	20240313	150500	359780600	5840	5830	5840	5830	54
268	20240313	150400	359465770	5830	5830	5830	5830	1
269	20240313	150300	359459940	5830	5830	5830	5830	30
270	20240313	150200	359285040	5830	5830	5830	5830	0
271	20240313	150100	359285040	5830	5830	5830	5830	3
272	20240313	150000	359267550	5830	5830	5830	5830	10
273	20240313	145900	359209250	5830	5830	5830	5830	89
274	20240313	145800	358690380	5830	5830	5830	5820	266
275	20240313	145700	357139610	5830	5830	5830	5830	0
276	20240313	145600	357139610	5830	5830	5830	5830	0
277	20240313	145500	357139610	5830	5830	5830	5830	1
278	20240313	145400	357133780	5820	5820	5820	5820	0
279	20240313	145300	357133780	5820	5820	5820	5820	9
280	20240313	145200	357081400	5820	5820	5820	5820	0
281	20240313	145100	357081400	5820	5820	5820	5820	0
282	20240313	145000	357081400	5820	5820	5820	5820	0
283	20240313	144900	357081400	5820	5820	5820	5820	0
284	20240313	144800	357081400	5820	5820	5820	5820	0
285	20240313	144700	357081400	5820	5820	5820	5820	0
286	20240313	144600	357081400	5820	5820	5820	5820	89
287	20240313	144500	356563420	5810	5810	5810	5810	0
288	20240313	144400	356563420	5810	5810	5810	5810	300
289	20240313	144300	354820420	5820	5820	5820	5820	0
290	20240313	144200	354820420	5820	5820	5820	5820	345
291	20240313	144100	352812520	5820	5820	5820	5820	0
292	20240313	144000	352812520	5820	5820	5820	5820	0
293	20240313	143900	352812520	5820	5820	5820	5820	0
294	20240313	143800	352812520	5820	5820	5820	5820	12
295	20240313	143700	352742680	5810	5810	5810	5810	51
296	20240313	143600	352446370	5810	5810	5810	5810	0
297	20240313	143500	352446370	5810	5810	5810	5810	200
298	20240313	143400	351284370	5810	5810	5810	5810	0
299	20240313	143300	351284370	5810	5810	5810	5810	0
300	20240313	143200	351284370	5810	5810	5810	5810	102
301	20240313	143100	350691750	5820	5820	5820	5820	0
302	20240313	143000	350691750	5820	5820	5820	5820	0
303	20240313	142900	350691750	5820	5820	5820	5820	446
304	20240313	142800	348096030	5810	5810	5810	5810	0
305	20240313	142700	348096030	5810	5810	5810	5810	0
306	20240313	142600	348096030	5810	5810	5810	5810	51
307	20240313	142500	347799720	5820	5820	5820	5820	0
308	20240313	142400	347799720	5820	5820	5820	5820	41
309	20240313	142300	347561100	5820	5820	5820	5820	0
310	20240313	142200	347561100	5820	5820	5820	5820	0
311	20240313	142100	347561100	5820	5820	5820	5820	0
312	20240313	142000	347561100	5820	5820	5820	5820	0
313	20240313	141900	347561100	5820	5820	5820	5820	0
314	20240313	141800	347561100	5820	5820	5820	5820	5
315	20240313	141700	347532000	5810	5810	5810	5810	1
316	20240313	141600	347526190	5820	5820	5820	5820	0
317	20240313	141500	347526190	5820	5820	5820	5820	51
318	20240313	141400	347229370	5820	5820	5820	5820	0
319	20240313	141300	347229370	5820	5820	5820	5820	0
320	20240313	141200	347229370	5820	5820	5820	5820	0
321	20240313	141100	347229370	5820	5820	5820	5820	0
322	20240313	141000	347229370	5820	5820	5820	5820	0
323	20240313	140900	347229370	5820	5810	5820	5810	73
324	20240313	140800	346804640	5810	5800	5810	5800	31
325	20240313	140700	346624540	5800	5800	5800	5800	0
326	20240313	140600	346624540	5800	5800	5800	5800	0
327	20240313	140500	346624540	5800	5800	5800	5800	0
328	20240313	140400	346624540	5800	5800	5800	5800	0
329	20240313	140300	346624540	5800	5800	5800	5800	46
330	20240313	140200	346357740	5790	5790	5790	5790	0
331	20240313	140100	346357740	5790	5780	5790	5780	70
332	20240313	140000	345952650	5770	5770	5770	5770	0
333	20240313	135900	345952650	5770	5770	5770	5770	0
334	20240313	135800	345952650	5770	5770	5770	5770	0
335	20240313	135700	345952650	5770	5770	5770	5770	0
336	20240313	135600	345952650	5770	5770	5770	5770	400
337	20240313	135500	343644650	5760	5760	5760	5760	0
338	20240313	135400	343644650	5760	5760	5760	5760	0
339	20240313	135300	343644650	5760	5760	5760	5760	0
340	20240313	135200	343644650	5760	5760	5760	5760	0
341	20240313	135100	343644650	5760	5760	5760	5760	0
342	20240313	135000	343644650	5760	5760	5760	5760	0
343	20240313	134900	343644650	5760	5770	5770	5760	400
344	20240313	134800	341340090	5760	5780	5780	5760	1531
345	20240313	134700	332509260	5770	5770	5770	5770	0
346	20240313	134600	332509260	5770	5770	5770	5770	0
347	20240313	134500	332509260	5770	5780	5780	5770	3
348	20240313	134400	332491930	5760	5760	5760	5760	0
349	20240313	134300	332491930	5760	5760	5760	5760	0
350	20240313	134200	332491930	5760	5760	5760	5760	0
351	20240313	134100	332491930	5760	5760	5760	5760	0
352	20240313	134000	332491930	5760	5760	5760	5760	0
353	20240313	133900	332491930	5760	5790	5790	5760	14
354	20240313	133800	332411020	5760	5760	5760	5760	0
355	20240313	133700	332411020	5760	5760	5760	5760	0
356	20240313	133600	332411020	5760	5770	5770	5760	620
357	20240313	133500	328839290	5760	5760	5760	5760	0
358	20240313	133400	328839290	5760	5760	5760	5760	40
359	20240313	133300	328608890	5760	5780	5780	5760	5002
360	20240313	133200	299741440	5780	5810	5810	5780	1473
361	20240313	133100	291220040	5800	5810	5810	5800	3220
362	20240313	133000	272543990	5820	5820	5820	5820	0
363	20240313	132900	272543990	5820	5820	5820	5820	0
364	20240313	132800	272543990	5820	5820	5820	5820	3
365	20240313	132700	272526530	5820	5820	5820	5820	0
366	20240313	132600	272526530	5820	5820	5820	5820	0
367	20240313	132500	272526530	5820	5820	5820	5820	0
368	20240313	132400	272526530	5820	5820	5820	5820	0
369	20240313	132300	272526530	5820	5810	5820	5810	2
370	20240313	132200	272514900	5800	5800	5800	5800	0
371	20240313	132100	272514900	5800	5800	5800	5800	0
372	20240313	132000	272514900	5800	5810	5820	5800	2211
373	20240313	131900	259669180	5810	5810	5810	5810	20
374	20240313	131800	259552980	5810	5810	5810	5810	0
375	20240313	131700	259552980	5810	5810	5810	5810	0
376	20240313	131600	259552980	5810	5810	5810	5810	0
377	20240313	131500	259552980	5810	5810	5810	5810	300
378	20240313	131400	257809980	5810	5810	5810	5810	33
379	20240313	131300	257618250	5820	5820	5820	5820	0
380	20240313	131200	257618250	5820	5830	5830	5820	919
381	20240313	131100	252269300	5830	5830	5830	5830	0
382	20240313	131000	252269300	5830	5830	5830	5830	108
383	20240313	130900	251639660	5830	5830	5830	5830	0
384	20240313	130800	251639660	5830	5820	5830	5820	101
385	20240313	130700	251050840	5830	5830	5830	5830	0
386	20240313	130600	251050840	5830	5830	5830	5830	172
387	20240313	130500	250048080	5830	5830	5830	5830	2
388	20240313	130400	250036420	5840	5840	5840	5840	0
389	20240313	130300	250036420	5840	5840	5840	5840	0
390	20240313	130200	250036420	5840	5840	5840	5840	1
391	20240313	130100	250030580	5810	5810	5810	5810	0
392	20240313	130000	250030580	5810	5810	5810	5810	0
393	20240313	125900	250030580	5810	5810	5810	5810	0
394	20240313	125800	250030580	5810	5810	5810	5810	0
395	20240313	125700	250030580	5810	5820	5820	5810	17
396	20240313	125600	249931780	5810	5810	5810	5810	0
397	20240313	125500	249931780	5810	5810	5810	5810	0
398	20240313	125400	249931780	5810	5810	5810	5810	100
399	20240313	125300	249350780	5820	5820	5820	5820	127
400	20240313	125200	248611640	5820	5820	5820	5820	455
401	20240313	125100	245963540	5820	5820	5820	5820	289
402	20240313	125000	244281560	5800	5830	5830	5800	5000
403	20240313	124900	215194130	5850	5850	5850	5850	0
404	20240313	124800	215194130	5850	5850	5850	5850	52
405	20240313	124700	214889930	5850	5850	5850	5850	0
406	20240313	124600	214889930	5850	5850	5850	5850	0
407	20240313	124500	214889930	5850	5850	5850	5850	0
408	20240313	124400	214889930	5850	5850	5850	5850	0
409	20240313	124300	214889930	5850	5850	5850	5850	0
410	20240313	124200	214889930	5850	5850	5850	5850	0
411	20240313	124100	214889930	5850	5850	5850	5850	40
412	20240313	124000	214655930	5850	5850	5850	5850	14
413	20240313	123900	214574030	5830	5830	5830	5830	0
414	20240313	123800	214574030	5830	5830	5830	5830	10
415	20240313	123700	214515730	5830	5830	5830	5830	0
416	20240313	123600	214515730	5830	5830	5830	5830	0
417	20240313	123500	214515730	5830	5830	5830	5830	0
418	20240313	123400	214515730	5830	5830	5830	5830	0
419	20240313	123300	214515730	5830	5830	5830	5830	0
420	20240313	123200	214515730	5830	5830	5830	5830	0
421	20240313	123100	214515730	5830	5830	5830	5830	0
422	20240313	123000	214515730	5830	5830	5830	5830	0
423	20240313	122900	214515730	5830	5830	5830	5830	0
424	20240313	122800	214515730	5830	5830	5830	5830	0
425	20240313	122700	214515730	5830	5830	5830	5830	0
426	20240313	122600	214515730	5830	5830	5830	5830	0
427	20240313	122500	214515730	5830	5830	5830	5830	0
428	20240313	122400	214515730	5830	5830	5830	5830	0
429	20240313	122300	214515730	5830	5830	5830	5830	0
430	20240313	122200	214515730	5830	5830	5830	5830	83
431	20240313	122100	214031840	5830	5830	5830	5830	0
432	20240313	122000	214031840	5830	5830	5830	5830	0
433	20240313	121900	214031840	5830	5830	5830	5830	0
434	20240313	121800	214031840	5830	5830	5830	5830	0
435	20240313	121700	214031840	5830	5830	5830	5830	0
436	20240313	121600	214031840	5830	5830	5830	5830	0
437	20240313	121500	214031840	5830	5830	5830	5830	0
438	20240313	121400	214031840	5830	5830	5830	5830	0
439	20240313	121300	214031840	5830	5830	5830	5830	0
440	20240313	121200	214031840	5830	5830	5830	5830	0
441	20240313	121100	214031840	5830	5830	5830	5830	0
442	20240313	121000	214031840	5830	5840	5840	5830	365
443	20240313	120900	211903780	5860	5860	5860	5860	1
444	20240313	120800	211897920	5830	5830	5830	5830	0
445	20240313	120700	211897920	5830	5830	5830	5830	0
446	20240313	120600	211897920	5830	5830	5830	5830	30
447	20240313	120500	211723020	5830	5830	5830	5830	320
448	20240313	120400	209857420	5860	5850	5860	5850	589
449	20240313	120300	206410280	5850	5850	5850	5850	2821
450	20240313	120200	189907430	5860	5860	5860	5860	0
451	20240313	120100	189907430	5860	5860	5860	5860	0
452	20240313	120000	189907430	5860	5860	5860	5860	33
453	20240313	115900	189714050	5860	5860	5860	5860	488
454	20240313	115800	186854370	5870	5870	5870	5870	0
455	20240313	115700	186854370	5870	5870	5870	5870	0
456	20240313	115600	186854370	5870	5870	5870	5870	13
457	20240313	115500	186778060	5860	5860	5860	5860	1
458	20240313	115400	186772200	5870	5870	5870	5870	0
459	20240313	115300	186772200	5870	5870	5870	5870	1
460	20240313	115200	186766330	5860	5860	5860	5860	0
461	20240313	115100	186766330	5860	5860	5860	5860	0
462	20240313	115000	186766330	5860	5860	5860	5860	0
463	20240313	114900	186766330	5860	5860	5860	5860	0
464	20240313	114800	186766330	5860	5860	5860	5860	0
465	20240313	114700	186766330	5860	5860	5860	5860	0
466	20240313	114600	186766330	5860	5860	5860	5860	0
467	20240313	114500	186766330	5860	5860	5860	5860	0
468	20240313	114400	186766330	5860	5860	5860	5860	0
469	20240313	114300	186766330	5860	5860	5860	5860	0
470	20240313	114200	186766330	5860	5860	5860	5860	0
471	20240313	114100	186766330	5860	5860	5860	5860	0
472	20240313	114000	186766330	5860	5860	5860	5860	0
473	20240313	113900	186766330	5860	5860	5860	5860	40
474	20240313	113800	186531930	5860	5860	5860	5860	20
475	20240313	113700	186414730	5860	5860	5860	5860	0
476	20240313	113600	186414730	5860	5860	5860	5860	0
477	20240313	113500	186414730	5860	5860	5860	5860	0
478	20240313	113400	186414730	5860	5860	5860	5860	0
479	20240313	113300	186414730	5860	5860	5860	5860	0
480	20240313	113200	186414730	5860	5860	5860	5860	0
481	20240313	113100	186414730	5860	5860	5860	5860	0
482	20240313	113000	186414730	5860	5860	5860	5860	0
483	20240313	112900	186414730	5860	5860	5860	5860	0
484	20240313	112800	186414730	5860	5860	5860	5860	0
485	20240313	112700	186414730	5860	5860	5860	5860	413
486	20240313	112600	183994550	5870	5870	5870	5870	0
487	20240313	112500	183994550	5870	5870	5870	5870	0
488	20240313	112400	183994550	5870	5870	5870	5870	0
489	20240313	112300	183994550	5870	5870	5870	5870	0
490	20240313	112200	183994550	5870	5870	5870	5870	5
491	20240313	112100	183965200	5870	5870	5870	5870	0
492	20240313	112000	183965200	5870	5870	5870	5870	0
493	20240313	111900	183965200	5870	5870	5870	5870	0
494	20240313	111800	183965200	5870	5870	5870	5870	0
495	20240313	111700	183965200	5870	5870	5870	5870	0
496	20240313	111600	183965200	5870	5870	5870	5870	1
497	20240313	111500	183959330	5870	5870	5870	5870	0
498	20240313	111400	183959330	5870	5870	5870	5870	0
499	20240313	111300	183959330	5870	5870	5870	5870	0
500	20240313	111200	183959330	5870	5870	5870	5870	0
501	20240313	111100	183959330	5870	5870	5870	5870	0
502	20240313	111000	183959330	5870	5870	5870	5870	0
503	20240313	110900	183959330	5870	5870	5870	5870	0
504	20240313	110800	183959330	5870	5870	5870	5870	0
505	20240313	110700	183959330	5870	5870	5870	5870	0
506	20240313	110600	183959330	5870	5870	5870	5870	0
507	20240313	110500	183959330	5870	5870	5870	5870	0
508	20240313	110400	183959330	5870	5870	5870	5870	1
509	20240313	110300	183953460	5870	5870	5870	5870	40
510	20240313	110200	183718660	5870	5870	5870	5870	106
511	20240313	110100	183096440	5870	5870	5870	5870	0
512	20240313	110000	183096440	5870	5870	5870	5870	0
513	20240313	105900	183096440	5870	5870	5870	5870	1
514	20240313	105800	183090570	5860	5860	5860	5860	0
515	20240313	105700	183090570	5860	5860	5860	5860	0
516	20240313	105600	183090570	5860	5860	5860	5860	45
517	20240313	105500	182826870	5860	5860	5860	5860	4
518	20240313	105400	182803430	5860	5860	5860	5860	30
519	20240313	105300	182627630	5860	5860	5860	5860	0
520	20240313	105200	182627630	5860	5860	5860	5860	0
521	20240313	105100	182627630	5860	5860	5860	5860	153
522	20240313	105000	181731050	5860	5860	5860	5860	0
523	20240313	104900	181731050	5860	5860	5860	5860	0
524	20240313	104800	181731050	5860	5860	5860	5860	50
525	20240313	104700	181438050	5860	5860	5860	5860	2
526	20240313	104600	181426330	5860	5860	5860	5860	2
527	20240313	104500	181414610	5860	5860	5860	5860	0
528	20240313	104400	181414610	5860	5860	5860	5860	100
529	20240313	104300	180828610	5860	5860	5860	5860	0
530	20240313	104200	180828610	5860	5860	5860	5860	0
531	20240313	104100	180828610	5860	5860	5860	5860	138
532	20240313	104000	180019930	5860	5860	5860	5860	48
533	20240313	103900	179738650	5860	5860	5860	5860	0
534	20240313	103800	179738650	5860	5860	5860	5860	150
535	20240313	103700	178859650	5860	5860	5860	5860	51
536	20240313	103600	178560790	5860	5860	5860	5860	1001
537	20240313	103500	172694930	5870	5870	5870	5870	1
538	20240313	103400	172689060	5870	5870	5870	5870	436
539	20240313	103300	170129740	5870	5870	5870	5870	1
540	20240313	103200	170123870	5860	5860	5860	5860	500
541	20240313	103100	167193870	5870	5870	5870	5870	1
542	20240313	103000	167188000	5860	5860	5860	5860	479
543	20240313	102900	164381060	5860	5860	5860	5860	0
544	20240313	102800	164381060	5860	5860	5860	5860	1
545	20240313	102700	164375200	5860	5870	5870	5860	22
546	20240313	102600	164246230	5870	5870	5870	5870	18
547	20240313	102500	164140570	5870	5870	5870	5870	2
548	20240313	102400	164128830	5870	5870	5870	5870	0
549	20240313	102300	164128830	5870	5870	5870	5870	1
550	20240313	102200	164122960	5860	5860	5860	5860	0
551	20240313	102100	164122960	5860	5860	5860	5860	20
552	20240313	102000	164005760	5880	5880	5880	5880	0
553	20240313	101900	164005760	5880	5880	5880	5880	0
554	20240313	101800	164005760	5880	5870	5880	5870	170
555	20240313	101700	163007040	5870	5870	5870	5870	0
556	20240313	101600	163007040	5870	5870	5870	5870	0
557	20240313	101500	163007040	5870	5870	5870	5870	50
558	20240313	101400	162713540	5870	5870	5870	5870	0
559	20240313	101300	162713540	5870	5870	5870	5870	0
560	20240313	101200	162713540	5870	5870	5870	5870	2
561	20240313	101100	162701800	5870	5870	5880	5870	239
562	20240313	101000	161298770	5870	5870	5870	5870	100
563	20240313	100900	160711770	5870	5870	5870	5870	100
564	20240313	100800	160124770	5870	5850	5870	5850	217
565	20240313	100700	158851580	5850	5850	5850	5850	40
566	20240313	100600	158617580	5860	5860	5860	5860	366
567	20240313	100500	156472820	5860	5860	5860	5860	402
568	20240313	100400	154117100	5850	5850	5850	5850	0
569	20240313	100300	154117100	5850	5850	5850	5850	0
570	20240313	100200	154117100	5850	5850	5850	5850	186
571	20240313	100100	153029000	5860	5860	5860	5860	0
572	20240313	100000	153029000	5860	5860	5860	5860	0
573	20240313	095900	153029000	5860	5860	5860	5860	0
574	20240313	095800	153029000	5860	5860	5860	5860	0
575	20240313	095700	153029000	5860	5860	5860	5860	0
576	20240313	095600	153029000	5860	5860	5860	5860	3
577	20240313	095500	153011420	5860	5860	5860	5860	4
578	20240313	095400	152987980	5860	5860	5860	5860	10
579	20240313	095300	152929380	5860	5860	5860	5860	1
580	20240313	095200	152923520	5860	5860	5860	5860	2
581	20240313	095100	152911800	5850	5860	5860	5850	12
582	20240313	095000	152841490	5860	5860	5860	5860	1
583	20240313	094900	152835630	5860	5860	5860	5860	0
584	20240313	094800	152835630	5860	5860	5860	5860	1
585	20240313	094700	152829770	5860	5860	5860	5860	5
586	20240313	094600	152800470	5860	5850	5860	5830	1583
587	20240313	094500	143558480	5860	5860	5860	5860	37
588	20240313	094400	143341660	5860	5860	5860	5860	0
589	20240313	094300	143341660	5860	5860	5860	5860	0
590	20240313	094200	143341660	5860	5860	5860	5860	5
591	20240313	094100	143312360	5850	5850	5850	5850	0
592	20240313	094000	143312360	5850	5850	5850	5850	0
593	20240313	093900	143312360	5850	5860	5860	5850	667
594	20240313	093800	139403910	5860	5860	5860	5860	34
595	20240313	093700	139204670	5870	5870	5870	5870	7
596	20240313	093600	139163580	5870	5870	5870	5870	0
597	20240313	093500	139163580	5870	5880	5880	5870	342
598	20240313	093400	137155870	5870	5870	5870	5870	0
599	20240313	093300	137155870	5870	5860	5870	5860	1045
600	20240313	093200	131026740	5860	5850	5860	5850	168
601	20240313	093100	130043270	5850	5850	5850	5850	312
602	20240313	093000	128218070	5850	5850	5850	5850	0
603	20240313	092900	128218070	5850	5850	5850	5850	0
604	20240313	092800	128218070	5850	5850	5850	5850	0
605	20240313	092700	128218070	5850	5850	5850	5850	1
606	20240313	092600	128212220	5850	5850	5850	5850	0
607	20240313	092500	128212220	5850	5850	5850	5850	0
608	20240313	092400	128212220	5850	5850	5850	5850	0
609	20240313	092300	128212220	5850	5850	5850	5850	268
610	20240313	092200	126644420	5860	5860	5860	5860	32
611	20240313	092100	126456900	5860	5860	5860	5860	600
612	20240313	092000	122940900	5870	5870	5870	5870	686
613	20240313	091900	118914080	5870	5870	5870	5870	22
614	20240313	091800	118784940	5890	5890	5890	5890	1
615	20240313	091700	118779050	5860	5870	5880	5860	257
616	20240313	091600	117270030	5860	5860	5870	5860	299
617	20240313	091500	115517390	5850	5850	5850	5850	0
618	20240313	091400	115517390	5850	5850	5850	5850	200
619	20240313	091300	114347390	5850	5850	5850	5850	0
620	20240313	091200	114347390	5850	5850	5850	5850	30
621	20240313	091100	114171890	5860	5860	5860	5860	0
622	20240313	091000	114171890	5860	5850	5860	5850	105
623	20240313	090900	113557200	5830	5850	5850	5830	4958
624	20240313	090800	84640920	5860	5860	5860	5860	0
625	20240313	090700	84640920	5860	5860	5870	5860	69
626	20240313	090600	84236570	5850	5850	5850	5850	0
627	20240313	090500	84236570	5850	5860	5860	5850	52
628	20240313	090400	83932350	5850	5850	5850	5850	423
629	20240313	090300	81457800	5850	5850	5850	5850	100
630	20240313	090200	80872800	5840	5820	5840	5820	10883
631	20240313	090100	17381580	5820	5810	5820	5810	1490
632	20240313	090000	8720680	5820	5830	5830	5820	1496