KissMeData/084990/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	195400	620348125	4175	4175	4175	4175	1223
3	20240319	195300	620348125	4175	4175	4175	4175	0
4	20240319	195200	620348125	4175	4175	4175	4175	0
5	20240319	195100	620348125	4175	4175	4175	4175	0
6	20240319	195000	620348125	4175	4175	4175	4175	0
7	20240319	194900	620348125	4175	4175	4175	4175	0
8	20240319	194800	620348125	4175	4175	4175	4175	0
9	20240319	194700	620348125	4175	4175	4175	4175	0
10	20240319	194600	620348125	4175	4175	4175	4175	0
11	20240319	194500	620348125	4175	4175	4175	4175	0
12	20240319	194400	620348125	4175	4175	4175	4175	0
13	20240319	194300	620348125	4175	4175	4175	4175	0
14	20240319	194200	620348125	4175	4175	4175	4175	0
15	20240319	194100	620348125	4175	4175	4175	4175	0
16	20240319	194000	620348125	4175	4175	4175	4175	0
17	20240319	193900	620348125	4175	4175	4175	4175	0
18	20240319	193800	620348125	4175	4175	4175	4175	0
19	20240319	193700	620348125	4175	4175	4175	4175	0
20	20240319	193600	620348125	4175	4175	4175	4175	0
21	20240319	193500	620348125	4175	4175	4175	4175	0
22	20240319	193400	620348125	4175	4175	4175	4175	0
23	20240319	193300	620348125	4175	4175	4175	4175	0
24	20240319	193200	620348125	4175	4175	4175	4175	0
25	20240319	193100	620348125	4175	4175	4175	4175	0
26	20240319	193000	620348125	4175	4175	4175	4175	0
27	20240319	192900	620348125	4175	4175	4175	4175	0
28	20240319	192800	620348125	4175	4175	4175	4175	0
29	20240319	192700	620348125	4175	4175	4175	4175	0
30	20240319	192600	620348125	4175	4175	4175	4175	0
31	20240319	192500	620348125	4175	4175	4175	4175	0
32	20240319	192400	620348125	4175	4175	4175	4175	1223
33	20240319	192300	620348125	4175	4175	4175	4175	0
34	20240319	192200	620348125	4175	4175	4175	4175	0
35	20240319	192100	620348125	4175	4175	4175	4175	0
36	20240319	192000	620348125	4175	4175	4175	4175	0
37	20240319	191900	620348125	4175	4175	4175	4175	0
38	20240319	191800	620348125	4175	4175	4175	4175	0
39	20240319	191700	620348125	4175	4175	4175	4175	0
40	20240319	191600	620348125	4175	4175	4175	4175	0
41	20240319	191500	620348125	4175	4175	4175	4175	0
42	20240319	191400	620348125	4175	4175	4175	4175	0
43	20240319	191300	620348125	4175	4175	4175	4175	0
44	20240319	191200	620348125	4175	4175	4175	4175	0
45	20240319	191100	620348125	4175	4175	4175	4175	0
46	20240319	191000	620348125	4175	4175	4175	4175	0
47	20240319	190900	620348125	4175	4175	4175	4175	0
48	20240319	190800	620348125	4175	4175	4175	4175	0
49	20240319	190700	620348125	4175	4175	4175	4175	0
50	20240319	190600	620348125	4175	4175	4175	4175	0
51	20240319	190500	620348125	4175	4175	4175	4175	0
52	20240319	190400	620348125	4175	4175	4175	4175	0
53	20240319	190300	620348125	4175	4175	4175	4175	0
54	20240319	190200	620348125	4175	4175	4175	4175	0
55	20240319	190100	620348125	4175	4175	4175	4175	0
56	20240319	190000	620348125	4175	4175	4175	4175	0
57	20240319	185900	620348125	4175	4175	4175	4175	0
58	20240319	185800	620348125	4175	4175	4175	4175	0
59	20240319	185700	620348125	4175	4175	4175	4175	0
60	20240319	185600	620348125	4175	4175	4175	4175	0
61	20240319	185500	620348125	4175	4175	4175	4175	0
62	20240319	185400	620348125	4175	4175	4175	4175	1223
63	20240319	185300	620348125	4175	4175	4175	4175	0
64	20240319	185200	620348125	4175	4175	4175	4175	0
65	20240319	185100	620348125	4175	4175	4175	4175	0
66	20240319	185000	620348125	4175	4175	4175	4175	0
67	20240319	184900	620348125	4175	4175	4175	4175	0
68	20240319	184800	620348125	4175	4175	4175	4175	0
69	20240319	184700	620348125	4175	4175	4175	4175	0
70	20240319	184600	620348125	4175	4175	4175	4175	0
71	20240319	184500	620348125	4175	4175	4175	4175	0
72	20240319	184400	620348125	4175	4175	4175	4175	0
73	20240319	184300	620348125	4175	4175	4175	4175	0
74	20240319	184200	620348125	4175	4175	4175	4175	0
75	20240319	184100	620348125	4175	4175	4175	4175	0
76	20240319	184000	620348125	4175	4175	4175	4175	0
77	20240319	183900	620348125	4175	4175	4175	4175	0
78	20240319	183800	620348125	4175	4175	4175	4175	0
79	20240319	183700	620348125	4175	4175	4175	4175	0
80	20240319	183600	620348125	4175	4175	4175	4175	0
81	20240319	183500	620348125	4175	4175	4175	4175	0
82	20240319	183400	620348125	4175	4175	4175	4175	0
83	20240319	183300	620348125	4175	4175	4175	4175	0
84	20240319	183200	620348125	4175	4175	4175	4175	0
85	20240319	183100	620348125	4175	4175	4175	4175	0
86	20240319	183000	620348125	4175	4175	4175	4175	0
87	20240319	182900	620348125	4175	4175	4175	4175	0
88	20240319	182800	620348125	4175	4175	4175	4175	0
89	20240319	182700	620348125	4175	4175	4175	4175	0
90	20240319	182600	620348125	4175	4175	4175	4175	0
91	20240319	182500	620348125	4175	4175	4175	4175	0
92	20240319	182400	620348125	4175	4175	4175	4175	1223
93	20240319	182300	620348125	4175	4175	4175	4175	0
94	20240319	182200	620348125	4175	4175	4175	4175	0
95	20240319	182100	620348125	4175	4175	4175	4175	0
96	20240319	182000	620348125	4175	4175	4175	4175	0
97	20240319	181900	620348125	4175	4175	4175	4175	0
98	20240319	181800	620348125	4175	4175	4175	4175	0
99	20240319	181700	620348125	4175	4175	4175	4175	0
100	20240319	181600	620348125	4175	4175	4175	4175	0
101	20240319	181500	620348125	4175	4175	4175	4175	0
102	20240319	181400	620348125	4175	4175	4175	4175	0
103	20240319	181300	620348125	4175	4175	4175	4175	0
104	20240319	181200	620348125	4175	4175	4175	4175	0
105	20240319	181100	620348125	4175	4175	4175	4175	0
106	20240319	181000	620348125	4175	4175	4175	4175	0
107	20240319	180900	620348125	4175	4175	4175	4175	0
108	20240319	180800	620348125	4175	4175	4175	4175	0
109	20240319	180700	620348125	4175	4175	4175	4175	0
110	20240319	180600	620348125	4175	4175	4175	4175	0
111	20240319	180500	620348125	4175	4175	4175	4175	0
112	20240319	180400	620348125	4175	4175	4175	4175	0
113	20240319	180300	620348125	4175	4175	4175	4175	0
114	20240319	180200	620348125	4175	4175	4175	4175	0
115	20240319	180100	620348125	4175	4175	4175	4175	0
116	20240319	180000	620348125	4175	4175	4175	4175	0
117	20240319	175900	620348125	4175	4175	4175	4175	0
118	20240319	175800	620348125	4175	4175	4175	4175	0
119	20240319	175700	620348125	4175	4175	4175	4175	0
120	20240319	175600	620348125	4175	4175	4175	4175	0
121	20240319	175500	620348125	4175	4175	4175	4175	0
122	20240319	175400	620348125	4175	4175	4175	4175	1223
123	20240319	175300	620348125	4175	4175	4175	4175	0
124	20240319	175200	620348125	4175	4175	4175	4175	0
125	20240319	175100	620348125	4175	4175	4175	4175	0
126	20240319	175000	620348125	4175	4175	4175	4175	0
127	20240319	174900	620348125	4175	4175	4175	4175	0
128	20240319	174800	620348125	4175	4175	4175	4175	0
129	20240319	174700	620348125	4175	4175	4175	4175	0
130	20240319	174600	620348125	4175	4175	4175	4175	0
131	20240319	174500	620348125	4175	4175	4175	4175	0
132	20240319	174400	620348125	4175	4175	4175	4175	0
133	20240319	174300	620348125	4175	4175	4175	4175	0
134	20240319	174200	620348125	4175	4175	4175	4175	0
135	20240319	174100	620348125	4175	4175	4175	4175	0
136	20240319	174000	620348125	4175	4175	4175	4175	0
137	20240319	173900	620348125	4175	4175	4175	4175	0
138	20240319	173800	620348125	4175	4175	4175	4175	0
139	20240319	173700	620348125	4175	4175	4175	4175	0
140	20240319	173600	620348125	4175	4175	4175	4175	0
141	20240319	173500	620348125	4175	4175	4175	4175	0
142	20240319	173400	620348125	4175	4175	4175	4175	0
143	20240319	173300	620348125	4175	4175	4175	4175	0
144	20240319	173200	620348125	4175	4175	4175	4175	0
145	20240319	173100	620348125	4175	4175	4175	4175	0
146	20240319	173000	620348125	4175	4175	4175	4175	0
147	20240319	172900	620348125	4175	4175	4175	4175	0
148	20240319	172800	620348125	4175	4175	4175	4175	0
149	20240319	172700	620348125	4175	4175	4175	4175	0
150	20240319	172600	620348125	4175	4175	4175	4175	0
151	20240319	172500	620348125	4175	4175	4175	4175	0
152	20240319	172400	620348125	4175	4175	4175	4175	1223
153	20240319	172300	620348125	4175	4175	4175	4175	0
154	20240319	172200	620348125	4175	4175	4175	4175	0
155	20240319	172100	620348125	4175	4175	4175	4175	0
156	20240319	172000	620348125	4175	4175	4175	4175	0
157	20240319	171900	620348125	4175	4175	4175	4175	0
158	20240319	171800	620348125	4175	4175	4175	4175	0
159	20240319	171700	620348125	4175	4175	4175	4175	0
160	20240319	171600	620348125	4175	4175	4175	4175	0
161	20240319	171500	620348125	4175	4175	4175	4175	0
162	20240319	171400	620348125	4175	4175	4175	4175	0
163	20240319	171300	620348125	4175	4175	4175	4175	0
164	20240319	171200	620348125	4175	4175	4175	4175	0
165	20240319	171100	620348125	4175	4175	4175	4175	0
166	20240319	171000	620348125	4175	4175	4175	4175	0
167	20240319	170900	620348125	4175	4175	4175	4175	0
168	20240319	170800	620348125	4175	4175	4175	4175	0
169	20240319	170700	620348125	4175	4175	4175	4175	0
170	20240319	170600	620348125	4175	4175	4175	4175	0
171	20240319	170500	620348125	4175	4175	4175	4175	0
172	20240319	170400	620348125	4175	4175	4175	4175	0
173	20240319	170300	620348125	4175	4175	4175	4175	0
174	20240319	170200	620348125	4175	4175	4175	4175	0
175	20240319	170100	620348125	4175	4175	4175	4175	0
176	20240319	170000	620348125	4175	4175	4175	4175	0
177	20240319	165900	620348125	4175	4175	4175	4175	0
178	20240319	165800	620348125	4175	4175	4175	4175	0
179	20240319	165700	620348125	4175	4175	4175	4175	0
180	20240319	165600	620348125	4175	4175	4175	4175	0
181	20240319	165500	620348125	4175	4175	4175	4175	0
182	20240319	165400	620348125	4175	4175	4175	4175	1223
183	20240319	165300	620348125	4175	4175	4175	4175	0
184	20240319	165200	620348125	4175	4175	4175	4175	0
185	20240319	165100	620348125	4175	4175	4175	4175	0
186	20240319	165000	620348125	4175	4175	4175	4175	0
187	20240319	164900	620348125	4175	4175	4175	4175	0
188	20240319	164800	620348125	4175	4175	4175	4175	0
189	20240319	164700	620348125	4175	4175	4175	4175	0
190	20240319	164600	620348125	4175	4175	4175	4175	0
191	20240319	164500	620348125	4175	4175	4175	4175	0
192	20240319	164400	620348125	4175	4175	4175	4175	0
193	20240319	164300	620348125	4175	4175	4175	4175	0
194	20240319	164200	620348125	4175	4175	4175	4175	0
195	20240319	164100	620348125	4175	4175	4175	4175	0
196	20240319	164000	620348125	4175	4175	4175	4175	0
197	20240319	163900	620348125	4175	4175	4175	4175	0
198	20240319	163800	620348125	4175	4175	4175	4175	0
199	20240319	163700	620348125	4175	4175	4175	4175	0
200	20240319	163600	620348125	4175	4175	4175	4175	0
201	20240319	163500	620348125	4175	4175	4175	4175	0
202	20240319	163400	620348125	4175	4175	4175	4175	0
203	20240319	163300	620348125	4175	4175	4175	4175	0
204	20240319	163200	620348125	4175	4175	4175	4175	0
205	20240319	163100	620348125	4175	4175	4175	4175	0
206	20240319	163000	620348125	4175	4175	4175	4175	0
207	20240319	162900	620348125	4175	4175	4175	4175	0
208	20240319	162800	620348125	4175	4175	4175	4175	0
209	20240319	162700	620348125	4175	4175	4175	4175	0
210	20240319	162600	620348125	4175	4175	4175	4175	0
211	20240319	162500	620348125	4175	4175	4175	4175	0
212	20240319	162400	620348125	4175	4175	4175	4175	1223
213	20240319	162300	620348125	4175	4175	4175	4175	0
214	20240319	162200	620348125	4175	4175	4175	4175	0
215	20240319	162100	620348125	4175	4175	4175	4175	0
216	20240319	162000	620348125	4175	4175	4175	4175	0
217	20240319	161900	620348125	4175	4175	4175	4175	0
218	20240319	161800	620348125	4175	4175	4175	4175	0
219	20240319	161700	620348125	4175	4175	4175	4175	0
220	20240319	161600	620348125	4175	4175	4175	4175	0
221	20240319	161500	620348125	4175	4175	4175	4175	0
222	20240319	161400	620348125	4175	4175	4175	4175	0
223	20240319	161300	620348125	4175	4175	4175	4175	0
224	20240319	161200	620348125	4175	4175	4175	4175	0
225	20240319	161100	620348125	4175	4175	4175	4175	0
226	20240319	161000	620348125	4175	4175	4175	4175	0
227	20240319	160900	620348125	4175	4175	4175	4175	0
228	20240319	160800	620348125	4175	4175	4175	4175	0
229	20240319	160700	620348125	4175	4175	4175	4175	0
230	20240319	160600	620348125	4175	4175	4175	4175	0
231	20240319	160500	620348125	4175	4175	4175	4175	0
232	20240319	160400	620348125	4175	4175	4175	4175	0
233	20240319	160300	620348125	4175	4175	4175	4175	0
234	20240319	160200	620348125	4175	4175	4175	4175	0
235	20240319	160100	620348125	4175	4175	4175	4175	0
236	20240319	160000	620348125	4175	4175	4175	4175	0
237	20240319	155900	620348125	4175	4175	4175	4175	0
238	20240319	155800	620348125	4175	4175	4175	4175	0
239	20240319	155700	620348125	4175	4175	4175	4175	0
240	20240319	155600	620348125	4175	4175	4175	4175	0
241	20240319	155500	620348125	4175	4175	4175	4175	0
242	20240319	155400	620348125	4175	4175	4175	4175	1223
243	20240319	155300	620348125	4175	4175	4175	4175	0
244	20240319	155200	620348125	4175	4175	4175	4175	0
245	20240319	155100	620348125	4175	4175	4175	4175	0
246	20240319	155000	620348125	4175	4175	4175	4175	0
247	20240319	154900	620348125	4175	4175	4175	4175	0
248	20240319	154800	620348125	4175	4175	4175	4175	0
249	20240319	154700	620348125	4175	4175	4175	4175	0
250	20240319	154600	620348125	4175	4175	4175	4175	0
251	20240319	154500	620348125	4175	4175	4175	4175	0
252	20240319	154400	620348125	4175	4175	4175	4175	0
253	20240319	154300	620348125	4175	4175	4175	4175	0
254	20240319	154200	620348125	4175	4175	4175	4175	0
255	20240319	154100	620348125	4175	4175	4175	4175	0
256	20240319	154000	620348125	4175	4175	4175	4175	0
257	20240319	153900	620348125	4175	4175	4175	4175	0
258	20240319	153800	620348125	4175	4175	4175	4175	0
259	20240319	153700	620348125	4175	4175	4175	4175	0
260	20240319	153600	620348125	4175	4175	4175	4175	0
261	20240319	153500	620348125	4175	4175	4175	4175	0
262	20240319	153400	620348125	4175	4175	4175	4175	0
263	20240319	153300	620348125	4175	4175	4175	4175	0
264	20240319	153200	620348125	4175	4175	4175	4175	0
265	20240319	153100	620348125	4175	4175	4175	4175	0
266	20240319	153000	620348125	4175	4175	4175	4175	1223
267	20240319	152900	615242100	4075	4075	4075	4075	0
268	20240319	152800	615242100	4075	4075	4075	4075	0
269	20240319	152700	615242100	4075	4075	4075	4075	0
270	20240319	152600	615242100	4075	4075	4075	4075	0
271	20240319	152500	615242100	4075	4075	4075	4075	0
272	20240319	152400	615242100	4075	4075	4075	4075	0
273	20240319	152300	615242100	4075	4075	4075	4075	0
274	20240319	152200	615242100	4075	4075	4075	4075	0
275	20240319	152100	615242100	4075	4075	4075	4075	0
276	20240319	152000	615242100	4075	4075	4075	4075	0
277	20240319	151900	615242100	4075	4075	4075	4065	111
278	20240319	151800	614790775	4075	4050	4075	4050	1006
279	20240319	151700	610705290	4060	4060	4060	4060	0
280	20240319	151600	610705290	4060	4060	4060	4060	4
281	20240319	151500	610689050	4050	4050	4050	4050	606
282	20240319	151400	608234750	4050	4050	4050	4050	53
283	20240319	151300	608020100	4045	4045	4045	4045	9
284	20240319	151200	607983695	4045	4045	4045	4040	1564
285	20240319	151100	601662315	4045	4045	4045	4045	36
286	20240319	151000	601516695	4040	4040	4040	4040	0
287	20240319	150900	601516695	4040	4040	4040	4040	0
288	20240319	150800	601516695	4040	4040	4040	4040	21
289	20240319	150700	601431855	4045	4045	4045	4045	0
290	20240319	150600	601431855	4045	4045	4045	4045	0
291	20240319	150500	601431855	4045	4045	4045	4045	380
292	20240319	150400	599894755	4045	4045	4045	4045	0
293	20240319	150300	599894755	4045	4045	4045	4045	10
294	20240319	150200	599854305	4040	4040	4040	4040	20
295	20240319	150100	599773505	4050	4045	4050	4040	31
296	20240319	150000	599648240	4050	4050	4050	4050	0
297	20240319	145900	599648240	4050	4050	4050	4050	1
298	20240319	145800	599644190	4040	4040	4040	4040	1302
299	20240319	145700	594384110	4040	4040	4040	4040	5
300	20240319	145600	594363910	4045	4045	4045	4045	62
301	20240319	145500	594113120	4040	4040	4040	4040	0
302	20240319	145400	594113120	4040	4040	4040	4040	0
303	20240319	145300	594113120	4040	4040	4040	4040	500
304	20240319	145200	592093120	4040	4045	4045	4040	26
305	20240319	145100	591988075	4045	4045	4045	4045	0
306	20240319	145000	591988075	4045	4045	4045	4045	0
307	20240319	144900	591988075	4045	4045	4045	4045	0
308	20240319	144800	591988075	4045	4055	4065	4045	401
309	20240319	144700	590364000	4065	4055	4065	4055	33
310	20240319	144600	590230155	4055	4055	4055	4050	58
311	20240319	144500	589994970	4055	4045	4055	4045	213
312	20240319	144400	589131685	4045	4045	4045	4045	0
313	20240319	144300	589131685	4045	4045	4045	4045	6
314	20240319	144200	589107415	4040	4040	4040	4040	1
315	20240319	144100	589103375	4040	4040	4040	4040	0
316	20240319	144000	589103375	4040	4040	4040	4040	237
317	20240319	143900	588145895	4035	4035	4035	4035	0
318	20240319	143800	588145895	4035	4035	4040	4035	26
319	20240319	143700	588040935	4040	4040	4040	4040	225
320	20240319	143600	587131935	4040	4040	4040	4040	1
321	20240319	143500	587127895	4035	4035	4035	4035	0
322	20240319	143400	587127895	4035	4035	4035	4035	25
323	20240319	143300	587027020	4035	4040	4040	4035	225
324	20240319	143200	586118175	4030	4035	4035	4030	1097
325	20240319	143100	581694150	4040	4040	4040	4040	0
326	20240319	143000	581694150	4040	4045	4045	4040	1454
327	20240319	142900	575819275	4045	4045	4045	4045	2
328	20240319	142800	575811185	4050	4050	4050	4050	0
329	20240319	142700	575811185	4050	4045	4050	4045	223
330	20240319	142600	574908920	4045	4045	4045	4045	33
331	20240319	142500	574775435	4045	4045	4045	4045	0
332	20240319	142400	574775435	4045	4045	4045	4045	35
333	20240319	142300	574633860	4045	4045	4045	4045	0
334	20240319	142200	574633860	4045	4045	4045	4045	1
335	20240319	142100	574629815	4040	4040	4040	4040	0
336	20240319	142000	574629815	4040	4040	4040	4040	0
337	20240319	141900	574629815	4040	4040	4040	4040	76
338	20240319	141800	574322775	4040	4040	4040	4040	1
339	20240319	141700	574318735	4040	4040	4040	4040	0
340	20240319	141600	574318735	4040	4040	4040	4040	0
341	20240319	141500	574318735	4040	4040	4040	4040	0
342	20240319	141400	574318735	4040	4040	4040	4040	0
343	20240319	141300	574318735	4040	4040	4040	4040	0
344	20240319	141200	574318735	4040	4040	4040	4040	1129
345	20240319	141100	569757575	4040	4045	4045	4040	2000
346	20240319	141000	561674390	4045	4045	4045	4045	0
347	20240319	140900	561674390	4045	4045	4045	4045	0
348	20240319	140800	561674390	4045	4045	4045	4045	0
349	20240319	140700	561674390	4045	4045	4045	4045	0
350	20240319	140600	561674390	4045	4045	4045	4045	0
351	20240319	140500	561674390	4045	4050	4050	4045	465
352	20240319	140400	559793365	4050	4050	4050	4050	40
353	20240319	140300	559631365	4050	4050	4050	4050	10
354	20240319	140200	559590865	4050	4050	4050	4050	30
355	20240319	140100	559469365	4050	4050	4050	4050	2
356	20240319	140000	559461265	4050	4050	4050	4050	0
357	20240319	135900	559461265	4050	4045	4050	4045	10
358	20240319	135800	559420810	4045	4045	4045	4045	300
359	20240319	135700	558207310	4045	4045	4045	4045	0
360	20240319	135600	558207310	4045	4045	4045	4045	0
361	20240319	135500	558207310	4045	4045	4045	4045	0
362	20240319	135400	558207310	4045	4045	4045	4045	2
363	20240319	135300	558199220	4040	4045	4045	4040	233
364	20240319	135200	557257495	4045	4045	4045	4045	0
365	20240319	135100	557257495	4045	4045	4045	4045	0
366	20240319	135000	557257495	4045	4045	4045	4045	8
367	20240319	134900	557225135	4050	4050	4050	4050	0
368	20240319	134800	557225135	4050	4045	4050	4045	14
369	20240319	134700	557168460	4050	4050	4050	4050	5
370	20240319	134600	557148210	4045	4045	4045	4045	191
371	20240319	134500	556375615	4040	4050	4050	4040	15
372	20240319	134400	556314885	4040	4040	4040	4040	2527
373	20240319	134300	546105805	4035	4035	4035	4035	0
374	20240319	134200	546105805	4035	4035	4035	4035	4
375	20240319	134100	546089665	4040	4050	4050	4035	10641
376	20240319	134000	503094610	4050	4050	4050	4050	0
377	20240319	133900	503094610	4050	4050	4050	4050	0
378	20240319	133800	503094610	4050	4055	4055	4050	815
379	20240319	133700	499790410	4055	4055	4055	4055	810
380	20240319	133600	496505860	4055	4055	4055	4055	753
381	20240319	133500	493452445	4060	4060	4060	4060	0
382	20240319	133400	493452445	4060	4060	4060	4060	10
383	20240319	133300	493411845	4060	4060	4060	4060	502
384	20240319	133200	491373725	4060	4060	4060	4060	0
385	20240319	133100	491373725	4060	4060	4060	4060	5
386	20240319	133000	491353425	4055	4055	4055	4055	1
387	20240319	132900	491349370	4055	4055	4055	4055	1000
388	20240319	132800	487294370	4055	4060	4060	4055	24
389	20240319	132700	487197000	4060	4060	4060	4060	0
390	20240319	132600	487197000	4060	4060	4060	4060	0
391	20240319	132500	487197000	4060	4060	4060	4060	0
392	20240319	132400	487197000	4060	4060	4060	4060	183
393	20240319	132300	486454020	4065	4065	4065	4065	1
394	20240319	132200	486449955	4065	4070	4070	4065	3
395	20240319	132100	486437750	4070	4065	4070	4065	8
396	20240319	132000	486405200	4070	4065	4070	4065	5
397	20240319	131900	486384865	4065	4065	4065	4065	29
398	20240319	131800	486266980	4070	4065	4070	4065	19
399	20240319	131700	486189720	4070	4060	4070	4060	24
400	20240319	131600	486092220	4065	4065	4065	4065	11
401	20240319	131500	486047505	4065	4065	4065	4065	49
402	20240319	131400	485848320	4060	4060	4060	4060	0
403	20240319	131300	485848320	4060	4060	4060	4060	187
404	20240319	131200	485089100	4060	4060	4060	4060	0
405	20240319	131100	485089100	4060	4060	4060	4060	0
406	20240319	131000	485089100	4060	4060	4060	4060	0
407	20240319	130900	485089100	4060	4060	4060	4060	14
408	20240319	130800	485032260	4060	4060	4060	4060	0
409	20240319	130700	485032260	4060	4060	4060	4060	3
410	20240319	130600	485020080	4060	4060	4060	4060	0
411	20240319	130500	485020080	4060	4060	4060	4060	280
412	20240319	130400	483883280	4060	4060	4060	4060	0
413	20240319	130300	483883280	4060	4060	4060	4060	0
414	20240319	130200	483883280	4060	4060	4060	4060	105
415	20240319	130100	483456980	4060	4060	4060	4060	0
416	20240319	130000	483456980	4060	4060	4060	4060	0
417	20240319	125900	483456980	4060	4060	4060	4060	0
418	20240319	125800	483456980	4060	4060	4060	4060	0
419	20240319	125700	483456980	4060	4060	4060	4060	0
420	20240319	125600	483456980	4060	4060	4060	4060	0
421	20240319	125500	483456980	4060	4060	4060	4060	0
422	20240319	125400	483456980	4060	4060	4060	4060	30
423	20240319	125300	483335180	4060	4060	4060	4060	5
424	20240319	125200	483314880	4070	4070	4070	4070	3
425	20240319	125100	483302670	4065	4065	4065	4065	4
426	20240319	125000	483286410	4060	4060	4060	4060	0
427	20240319	124900	483286410	4060	4060	4060	4060	1003
428	20240319	124800	479214230	4060	4060	4060	4060	0
429	20240319	124700	479214230	4060	4060	4060	4060	1
430	20240319	124600	479210170	4060	4060	4060	4060	0
431	20240319	124500	479210170	4060	4060	4060	4060	0
432	20240319	124400	479210170	4060	4060	4060	4060	0
433	20240319	124300	479210170	4060	4060	4060	4060	1
434	20240319	124200	479206110	4060	4060	4060	4060	1000
435	20240319	124100	475146110	4060	4060	4060	4060	0
436	20240319	124000	475146110	4060	4060	4065	4060	38
437	20240319	123900	474991815	4060	4060	4060	4060	0
438	20240319	123800	474991815	4060	4060	4060	4060	0
439	20240319	123700	474991815	4060	4060	4060	4060	50
440	20240319	123600	474788815	4055	4055	4055	4055	1
441	20240319	123500	474784760	4060	4060	4060	4060	10
442	20240319	123400	474744160	4060	4060	4060	4060	30
443	20240319	123300	474622360	4060	4060	4060	4060	0
444	20240319	123200	474622360	4060	4060	4060	4060	0
445	20240319	123100	474622360	4060	4060	4060	4060	4
446	20240319	123000	474606120	4060	4060	4060	4060	120
447	20240319	122900	474118920	4060	4060	4060	4060	0
448	20240319	122800	474118920	4060	4060	4060	4060	0
449	20240319	122700	474118920	4060	4060	4060	4060	0
450	20240319	122600	474118920	4060	4055	4060	4055	907
451	20240319	122500	470441025	4050	4060	4060	4050	412
452	20240319	122400	468772285	4060	4060	4060	4060	0
453	20240319	122300	468772285	4060	4060	4060	4060	68
454	20240319	122200	468496205	4060	4060	4060	4060	0
455	20240319	122100	468496205	4060	4060	4060	4060	0
456	20240319	122000	468496205	4060	4050	4065	4050	125
457	20240319	121900	467989775	4045	4045	4045	4045	0
458	20240319	121800	467989775	4045	4045	4045	4045	100
459	20240319	121700	467585275	4040	4040	4040	4040	0
460	20240319	121600	467585275	4040	4040	4040	4040	0
461	20240319	121500	467585275	4040	4040	4040	4040	55
462	20240319	121400	467363075	4045	4040	4045	4040	2027
463	20240319	121300	459173970	4050	4050	4050	4050	15
464	20240319	121200	459113220	4040	4050	4050	4040	7
465	20240319	121100	459084880	4050	4050	4050	4050	0
466	20240319	121000	459084880	4050	4050	4050	4050	6
467	20240319	120900	459060580	4045	4045	4045	4045	0
468	20240319	120800	459060580	4045	4045	4045	4045	143
469	20240319	120700	458482145	4045	4045	4045	4045	0
470	20240319	120600	458482145	4045	4045	4045	4045	30
471	20240319	120500	458360795	4045	4045	4045	4045	0
472	20240319	120400	458360795	4045	4045	4045	4045	185
473	20240319	120300	457612470	4045	4045	4045	4045	0
474	20240319	120200	457612470	4045	4045	4050	4040	1144
475	20240319	120100	452990660	4045	4045	4045	4045	5
476	20240319	120000	452970435	4045	4045	4045	4045	0
477	20240319	115900	452970435	4045	4045	4045	4045	384
478	20240319	115800	451417155	4050	4055	4055	4050	1007
479	20240319	115700	447335910	4060	4060	4060	4060	37
480	20240319	115600	447185690	4060	4060	4060	4060	0
481	20240319	115500	447185690	4060	4060	4060	4060	0
482	20240319	115400	447185690	4060	4060	4060	4060	4139
483	20240319	115300	430381350	4060	4060	4065	4060	967
484	20240319	115200	426455280	4070	4070	4070	4070	7
485	20240319	115100	426426790	4070	4070	4070	4070	0
486	20240319	115000	426426790	4070	4070	4070	4070	3
487	20240319	114900	426414580	4070	4070	4070	4070	6
488	20240319	114800	426390160	4070	4070	4070	4070	0
489	20240319	114700	426390160	4070	4070	4070	4070	121
490	20240319	114600	425897690	4065	4070	4070	4065	260
491	20240319	114500	424839790	4065	4065	4065	4065	0
492	20240319	114400	424839790	4065	4065	4065	4065	0
493	20240319	114300	424839790	4065	4070	4070	4065	248
494	20240319	114200	423831345	4070	4070	4070	4070	10
495	20240319	114100	423790645	4070	4070	4070	4070	0
496	20240319	114000	423790645	4070	4070	4070	4070	0
497	20240319	113900	423790645	4070	4070	4070	4070	0
498	20240319	113800	423790645	4070	4070	4070	4070	100
499	20240319	113700	423383645	4065	4065	4065	4065	62
500	20240319	113600	423131615	4065	4065	4065	4065	0
501	20240319	113500	423131615	4065	4065	4065	4065	0
502	20240319	113400	423131615	4065	4065	4065	4065	185
503	20240319	113300	422379590	4065	4065	4065	4065	1500
504	20240319	113200	416282090	4065	4065	4065	4065	0
505	20240319	113100	416282090	4065	4065	4065	4065	0
506	20240319	113000	416282090	4065	4065	4065	4065	0
507	20240319	112900	416282090	4065	4065	4065	4065	0
508	20240319	112800	416282090	4065	4065	4065	4065	0
509	20240319	112700	416282090	4065	4065	4065	4065	4
510	20240319	112600	416265830	4060	4065	4065	4060	17
511	20240319	112500	416196800	4065	4065	4065	4065	0
512	20240319	112400	416196800	4065	4065	4065	4065	46
513	20240319	112300	416009810	4065	4065	4065	4065	5
514	20240319	112200	415989485	4065	4065	4065	4065	3
515	20240319	112100	415977290	4060	4060	4060	4060	0
516	20240319	112000	415977290	4060	4060	4060	4060	0
517	20240319	111900	415977290	4060	4060	4060	4060	0
518	20240319	111800	415977290	4060	4060	4060	4060	15
519	20240319	111700	415916390	4060	4060	4060	4060	0
520	20240319	111600	415916390	4060	4060	4060	4060	37
521	20240319	111500	415766170	4055	4055	4055	4055	0
522	20240319	111400	415766170	4055	4055	4055	4055	189
523	20240319	111300	414999775	4050	4050	4050	4050	808
524	20240319	111200	411727375	4055	4055	4055	4055	1
525	20240319	111100	411723320	4055	4055	4055	4055	17
526	20240319	111000	411654385	4055	4055	4055	4055	0
527	20240319	110900	411654385	4055	4055	4055	4055	2
528	20240319	110800	411646275	4055	4060	4060	4055	9
529	20240319	110700	411609775	4055	4060	4060	4055	5
530	20240319	110600	411589480	4065	4070	4075	4055	2189
531	20240319	110500	402708680	4070	4065	4070	4065	26
532	20240319	110400	402602865	4065	4065	4065	4065	35
533	20240319	110300	402460590	4070	4070	4070	4070	11
534	20240319	110200	402415820	4065	4065	4065	4065	2
535	20240319	110100	402407690	4065	4065	4065	4065	206
536	20240319	110000	401570300	4060	4060	4060	4060	0
537	20240319	105900	401570300	4060	4060	4060	4060	0
538	20240319	105800	401570300	4060	4060	4060	4060	225
539	20240319	105700	400656800	4060	4060	4060	4060	2024
540	20240319	105600	392439360	4065	4060	4065	4060	1192
541	20240319	105500	387599790	4065	4060	4065	4060	239
542	20240319	105400	386629405	4060	4055	4060	4055	3
543	20240319	105300	386617235	4060	4060	4060	4055	7
544	20240319	105200	386588825	4060	4060	4060	4060	62
545	20240319	105100	386337105	4055	4055	4055	4055	4
546	20240319	105000	386320885	4055	4055	4055	4055	0
547	20240319	104900	386320885	4055	4055	4055	4050	95
548	20240319	104800	385935730	4055	4070	4070	4050	966
549	20240319	104700	382018670	4070	4060	4070	4060	127
550	20240319	104600	381502445	4065	4060	4065	4060	234
551	20240319	104500	380551280	4060	4060	4060	4060	8
552	20240319	104400	380518800	4060	4060	4060	4060	232
553	20240319	104300	379576880	4055	4055	4055	4055	1
554	20240319	104200	379572825	4055	4055	4055	4055	3
555	20240319	104100	379560660	4055	4055	4055	4055	55
556	20240319	104000	379337635	4055	4060	4060	4055	50
557	20240319	103900	379134875	4055	4050	4055	4050	1291
558	20240319	103800	373899875	4055	4050	4055	4050	24
559	20240319	103700	373802575	4055	4050	4055	4050	30
560	20240319	103600	373681045	4050	4050	4050	4050	69
561	20240319	103500	373401595	4050	4050	4050	4050	518
562	20240319	103400	371303695	4055	4055	4055	4055	10
563	20240319	103300	371263145	4050	4050	4050	4050	1
564	20240319	103200	371259095	4055	4050	4055	4050	33
565	20240319	103100	371125380	4050	4050	4050	4050	0
566	20240319	103000	371125380	4050	4045	4050	4045	100
567	20240319	102900	370720620	4045	4045	4045	4045	155
568	20240319	102800	370093645	4040	4040	4040	4040	1164
569	20240319	102700	365391085	4040	4045	4045	4040	64
570	20240319	102600	365132470	4045	4045	4050	4045	35
571	20240319	102500	364990770	4045	4050	4050	4045	16
572	20240319	102400	364926040	4050	4050	4050	4050	999
573	20240319	102300	360880090	4045	4065	4070	4040	14754
574	20240319	102200	301144940	4055	4060	4065	4055	297
575	20240319	102100	299940245	4065	4055	4065	4055	1090
576	20240319	102000	295514875	4060	4060	4060	4055	36
577	20240319	101900	295368730	4055	4055	4060	4055	63
578	20240319	101800	295112990	4060	4055	4060	4055	7
579	20240319	101700	295084600	4060	4060	4060	4055	114
580	20240319	101600	294621820	4060	4055	4060	4055	3
581	20240319	101500	294609645	4055	4050	4055	4050	2368
582	20240319	101400	285008075	4050	4065	4065	4050	6018
583	20240319	101300	260614195	4070	4070	4070	4070	0
584	20240319	101200	260614195	4070	4075	4075	4070	1011
585	20240319	101100	256499390	4075	4080	4080	4075	448
586	20240319	101000	254673355	4085	4085	4085	4085	1
587	20240319	100900	254669270	4080	4090	4090	4080	513
588	20240319	100800	252576190	4090	4080	4090	4080	11
589	20240319	100700	252531250	4075	4085	4085	4075	715
590	20240319	100600	249614235	4085	4080	4085	4080	12
591	20240319	100500	249565230	4075	4070	4075	4070	227
592	20240319	100400	248640755	4075	4070	4080	4070	208
593	20240319	100300	247793070	4070	4070	4070	4070	64
594	20240319	100200	247532590	4075	4075	4075	4070	40
595	20240319	100100	247369735	4070	4070	4070	4065	206
596	20240319	100000	246531320	4065	4060	4065	4060	15
597	20240319	095900	246470390	4060	4060	4060	4060	10
598	20240319	095800	246429790	4060	4065	4065	4060	231
599	20240319	095700	245491525	4065	4070	4070	4065	33
600	20240319	095600	245357220	4070	4070	4070	4070	3
601	20240319	095500	245345010	4075	4070	4085	4070	39
602	20240319	095400	245186170	4070	4065	4070	4065	307
603	20240319	095300	243936695	4065	4065	4070	4065	7
604	20240319	095200	243908215	4065	4065	4065	4065	89
605	20240319	095100	243546430	4060	4055	4060	4055	35
606	20240319	095000	243404375	4060	4060	4060	4060	121
607	20240319	094900	242913115	4055	4055	4055	4055	7
608	20240319	094800	242884730	4055	4055	4055	4055	4
609	20240319	094700	242868510	4055	4050	4055	4050	198
610	20240319	094600	242066330	4045	4045	4045	4045	0
611	20240319	094500	242066330	4045	4050	4050	4045	528
612	20240319	094400	239928015	4050	4055	4055	4050	428
613	20240319	094300	238194370	4055	4050	4055	4050	61
614	20240319	094200	237947265	4050	4065	4065	4050	1311
615	20240319	094100	232630295	4070	4065	4070	4065	53
616	20240319	094000	232414845	4065	4065	4065	4065	57
617	20240319	093900	232183140	4065	4060	4065	4060	1527
618	20240319	093800	225977275	4065	4060	4065	4060	18
619	20240319	093700	225904155	4065	4065	4070	4065	146
620	20240319	093600	225310585	4065	4060	4065	4060	116
621	20240319	093500	224839055	4060	4060	4060	4060	55
622	20240319	093400	224615755	4060	4060	4060	4060	2
623	20240319	093300	224607635	4060	4055	4060	4055	832
624	20240319	093200	221229780	4055	4055	4055	4055	333
625	20240319	093100	219879465	4055	4060	4060	4055	242
626	20240319	093000	218897250	4070	4070	4070	4070	1
627	20240319	092900	218893180	4060	4055	4060	4055	1504
628	20240319	092800	212787015	4055	4060	4070	4055	1286
629	20240319	092700	207567205	4065	4060	4090	4060	1007
630	20240319	092600	203473350	4070	4055	4070	4055	212
631	20240319	092500	202613140	4050	4045	4050	4045	2381
632	20240319	092400	192978215	4045	4055	4055	4040	3814
633	20240319	092300	177549590	4050	4050	4050	4050	0
634	20240319	092200	177549590	4050	4045	4050	4045	326
635	20240319	092100	176229355	4040	4045	4050	4040	957
636	20240319	092000	172361615	4050	4060	4060	4050	3126
637	20240319	091900	159690290	4060	4070	4070	4060	4478
638	20240319	091800	141488540	4070	4090	4090	4065	1756
639	20240319	091700	134330570	4090	4090	4090	4090	525
640	20240319	091600	132183320	4090	4090	4095	4090	447
641	20240319	091500	130354565	4090	4080	4090	4080	327
642	20240319	091400	129017235	4080	4080	4085	4080	4730
643	20240319	091300	109718310	4080	4100	4100	4080	7663
644	20240319	091200	78408930	4100	4115	4115	4095	6448
645	20240319	091100	51943205	4115	4125	4130	4115	513
646	20240319	091000	49829545	4125	4135	4135	4125	6
647	20240319	090900	49804765	4135	4125	4135	4110	2370
648	20240319	090800	40049645	4110	4115	4120	4105	1588
649	20240319	090700	33515490	4110	4125	4125	4110	1077
650	20240319	090600	29086460	4130	4130	4130	4125	22
651	20240319	090500	28995680	4125	4135	4135	4125	246
652	20240319	090400	27978540	4135	4145	4145	4135	17
653	20240319	090300	27908185	4140	4125	4155	4120	1800
654	20240319	090200	20466665	4135	4130	4145	4125	308
655	20240319	090100	19195370	4175	4175	4175	4175	0
656	20240319	090000	19195370	4175	4105	4175	4105	4676