KissMeData/131220/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	201800	158301880	5990	5990	5990	5990	719
3	20240319	201700	158301880	5990	5990	5990	5990	0
4	20240319	201600	158301880	5990	5990	5990	5990	0
5	20240319	201500	158301880	5990	5990	5990	5990	0
6	20240319	201400	158301880	5990	5990	5990	5990	0
7	20240319	201300	158301880	5990	5990	5990	5990	0
8	20240319	201200	158301880	5990	5990	5990	5990	0
9	20240319	201100	158301880	5990	5990	5990	5990	0
10	20240319	201000	158301880	5990	5990	5990	5990	0
11	20240319	200900	158301880	5990	5990	5990	5990	0
12	20240319	200800	158301880	5990	5990	5990	5990	0
13	20240319	200700	158301880	5990	5990	5990	5990	0
14	20240319	200600	158301880	5990	5990	5990	5990	0
15	20240319	200500	158301880	5990	5990	5990	5990	0
16	20240319	200400	158301880	5990	5990	5990	5990	0
17	20240319	200300	158301880	5990	5990	5990	5990	0
18	20240319	200200	158301880	5990	5990	5990	5990	0
19	20240319	200100	158301880	5990	5990	5990	5990	0
20	20240319	200000	158301880	5990	5990	5990	5990	0
21	20240319	195900	158301880	5990	5990	5990	5990	0
22	20240319	195800	158301880	5990	5990	5990	5990	0
23	20240319	195700	158301880	5990	5990	5990	5990	0
24	20240319	195600	158301880	5990	5990	5990	5990	0
25	20240319	195500	158301880	5990	5990	5990	5990	0
26	20240319	195400	158301880	5990	5990	5990	5990	0
27	20240319	195300	158301880	5990	5990	5990	5990	0
28	20240319	195200	158301880	5990	5990	5990	5990	0
29	20240319	195100	158301880	5990	5990	5990	5990	0
30	20240319	195000	158301880	5990	5990	5990	5990	0
31	20240319	194900	158301880	5990	5990	5990	5990	0
32	20240319	194800	158301880	5990	5990	5990	5990	719
33	20240319	194700	158301880	5990	5990	5990	5990	0
34	20240319	194600	158301880	5990	5990	5990	5990	0
35	20240319	194500	158301880	5990	5990	5990	5990	0
36	20240319	194400	158301880	5990	5990	5990	5990	0
37	20240319	194300	158301880	5990	5990	5990	5990	0
38	20240319	194200	158301880	5990	5990	5990	5990	0
39	20240319	194100	158301880	5990	5990	5990	5990	0
40	20240319	194000	158301880	5990	5990	5990	5990	0
41	20240319	193900	158301880	5990	5990	5990	5990	0
42	20240319	193800	158301880	5990	5990	5990	5990	0
43	20240319	193700	158301880	5990	5990	5990	5990	0
44	20240319	193600	158301880	5990	5990	5990	5990	0
45	20240319	193500	158301880	5990	5990	5990	5990	0
46	20240319	193400	158301880	5990	5990	5990	5990	0
47	20240319	193300	158301880	5990	5990	5990	5990	0
48	20240319	193200	158301880	5990	5990	5990	5990	0
49	20240319	193100	158301880	5990	5990	5990	5990	0
50	20240319	193000	158301880	5990	5990	5990	5990	0
51	20240319	192900	158301880	5990	5990	5990	5990	0
52	20240319	192800	158301880	5990	5990	5990	5990	0
53	20240319	192700	158301880	5990	5990	5990	5990	0
54	20240319	192600	158301880	5990	5990	5990	5990	0
55	20240319	192500	158301880	5990	5990	5990	5990	0
56	20240319	192400	158301880	5990	5990	5990	5990	0
57	20240319	192300	158301880	5990	5990	5990	5990	0
58	20240319	192200	158301880	5990	5990	5990	5990	0
59	20240319	192100	158301880	5990	5990	5990	5990	0
60	20240319	192000	158301880	5990	5990	5990	5990	0
61	20240319	191900	158301880	5990	5990	5990	5990	0
62	20240319	191800	158301880	5990	5990	5990	5990	719
63	20240319	191700	158301880	5990	5990	5990	5990	0
64	20240319	191600	158301880	5990	5990	5990	5990	0
65	20240319	191500	158301880	5990	5990	5990	5990	0
66	20240319	191400	158301880	5990	5990	5990	5990	0
67	20240319	191300	158301880	5990	5990	5990	5990	0
68	20240319	191200	158301880	5990	5990	5990	5990	0
69	20240319	191100	158301880	5990	5990	5990	5990	0
70	20240319	191000	158301880	5990	5990	5990	5990	0
71	20240319	190900	158301880	5990	5990	5990	5990	0
72	20240319	190800	158301880	5990	5990	5990	5990	0
73	20240319	190700	158301880	5990	5990	5990	5990	0
74	20240319	190600	158301880	5990	5990	5990	5990	0
75	20240319	190500	158301880	5990	5990	5990	5990	0
76	20240319	190400	158301880	5990	5990	5990	5990	0
77	20240319	190300	158301880	5990	5990	5990	5990	0
78	20240319	190200	158301880	5990	5990	5990	5990	0
79	20240319	190100	158301880	5990	5990	5990	5990	0
80	20240319	190000	158301880	5990	5990	5990	5990	0
81	20240319	185900	158301880	5990	5990	5990	5990	0
82	20240319	185800	158301880	5990	5990	5990	5990	0
83	20240319	185700	158301880	5990	5990	5990	5990	0
84	20240319	185600	158301880	5990	5990	5990	5990	0
85	20240319	185500	158301880	5990	5990	5990	5990	0
86	20240319	185400	158301880	5990	5990	5990	5990	0
87	20240319	185300	158301880	5990	5990	5990	5990	0
88	20240319	185200	158301880	5990	5990	5990	5990	0
89	20240319	185100	158301880	5990	5990	5990	5990	0
90	20240319	185000	158301880	5990	5990	5990	5990	0
91	20240319	184900	158301880	5990	5990	5990	5990	0
92	20240319	184800	158301880	5990	5990	5990	5990	719
93	20240319	184700	158301880	5990	5990	5990	5990	0
94	20240319	184600	158301880	5990	5990	5990	5990	0
95	20240319	184500	158301880	5990	5990	5990	5990	0
96	20240319	184400	158301880	5990	5990	5990	5990	0
97	20240319	184300	158301880	5990	5990	5990	5990	0
98	20240319	184200	158301880	5990	5990	5990	5990	0
99	20240319	184100	158301880	5990	5990	5990	5990	0
100	20240319	184000	158301880	5990	5990	5990	5990	0
101	20240319	183900	158301880	5990	5990	5990	5990	0
102	20240319	183800	158301880	5990	5990	5990	5990	0
103	20240319	183700	158301880	5990	5990	5990	5990	0
104	20240319	183600	158301880	5990	5990	5990	5990	0
105	20240319	183500	158301880	5990	5990	5990	5990	0
106	20240319	183400	158301880	5990	5990	5990	5990	0
107	20240319	183300	158301880	5990	5990	5990	5990	0
108	20240319	183200	158301880	5990	5990	5990	5990	0
109	20240319	183100	158301880	5990	5990	5990	5990	0
110	20240319	183000	158301880	5990	5990	5990	5990	0
111	20240319	182900	158301880	5990	5990	5990	5990	0
112	20240319	182800	158301880	5990	5990	5990	5990	0
113	20240319	182700	158301880	5990	5990	5990	5990	0
114	20240319	182600	158301880	5990	5990	5990	5990	0
115	20240319	182500	158301880	5990	5990	5990	5990	0
116	20240319	182400	158301880	5990	5990	5990	5990	0
117	20240319	182300	158301880	5990	5990	5990	5990	0
118	20240319	182200	158301880	5990	5990	5990	5990	0
119	20240319	182100	158301880	5990	5990	5990	5990	0
120	20240319	182000	158301880	5990	5990	5990	5990	0
121	20240319	181900	158301880	5990	5990	5990	5990	0
122	20240319	181800	158301880	5990	5990	5990	5990	719
123	20240319	181700	158301880	5990	5990	5990	5990	0
124	20240319	181600	158301880	5990	5990	5990	5990	0
125	20240319	181500	158301880	5990	5990	5990	5990	0
126	20240319	181400	158301880	5990	5990	5990	5990	0
127	20240319	181300	158301880	5990	5990	5990	5990	0
128	20240319	181200	158301880	5990	5990	5990	5990	0
129	20240319	181100	158301880	5990	5990	5990	5990	0
130	20240319	181000	158301880	5990	5990	5990	5990	0
131	20240319	180900	158301880	5990	5990	5990	5990	0
132	20240319	180800	158301880	5990	5990	5990	5990	0
133	20240319	180700	158301880	5990	5990	5990	5990	0
134	20240319	180600	158301880	5990	5990	5990	5990	0
135	20240319	180500	158301880	5990	5990	5990	5990	0
136	20240319	180400	158301880	5990	5990	5990	5990	0
137	20240319	180300	158301880	5990	5990	5990	5990	0
138	20240319	180200	158301880	5990	5990	5990	5990	0
139	20240319	180100	158301880	5990	5990	5990	5990	0
140	20240319	180000	158301880	5990	5990	5990	5990	0
141	20240319	175900	158301880	5990	5990	5990	5990	0
142	20240319	175800	158301880	5990	5990	5990	5990	0
143	20240319	175700	158301880	5990	5990	5990	5990	0
144	20240319	175600	158301880	5990	5990	5990	5990	0
145	20240319	175500	158301880	5990	5990	5990	5990	0
146	20240319	175400	158301880	5990	5990	5990	5990	0
147	20240319	175300	158301880	5990	5990	5990	5990	0
148	20240319	175200	158301880	5990	5990	5990	5990	0
149	20240319	175100	158301880	5990	5990	5990	5990	0
150	20240319	175000	158301880	5990	5990	5990	5990	0
151	20240319	174900	158301880	5990	5990	5990	5990	0
152	20240319	174800	158301880	5990	5990	5990	5990	719
153	20240319	174700	158301880	5990	5990	5990	5990	0
154	20240319	174600	158301880	5990	5990	5990	5990	0
155	20240319	174500	158301880	5990	5990	5990	5990	0
156	20240319	174400	158301880	5990	5990	5990	5990	0
157	20240319	174300	158301880	5990	5990	5990	5990	0
158	20240319	174200	158301880	5990	5990	5990	5990	0
159	20240319	174100	158301880	5990	5990	5990	5990	0
160	20240319	174000	158301880	5990	5990	5990	5990	0
161	20240319	173900	158301880	5990	5990	5990	5990	0
162	20240319	173800	158301880	5990	5990	5990	5990	0
163	20240319	173700	158301880	5990	5990	5990	5990	0
164	20240319	173600	158301880	5990	5990	5990	5990	0
165	20240319	173500	158301880	5990	5990	5990	5990	0
166	20240319	173400	158301880	5990	5990	5990	5990	0
167	20240319	173300	158301880	5990	5990	5990	5990	0
168	20240319	173200	158301880	5990	5990	5990	5990	0
169	20240319	173100	158301880	5990	5990	5990	5990	0
170	20240319	173000	158301880	5990	5990	5990	5990	0
171	20240319	172900	158301880	5990	5990	5990	5990	0
172	20240319	172800	158301880	5990	5990	5990	5990	0
173	20240319	172700	158301880	5990	5990	5990	5990	0
174	20240319	172600	158301880	5990	5990	5990	5990	0
175	20240319	172500	158301880	5990	5990	5990	5990	0
176	20240319	172400	158301880	5990	5990	5990	5990	0
177	20240319	172300	158301880	5990	5990	5990	5990	0
178	20240319	172200	158301880	5990	5990	5990	5990	0
179	20240319	172100	158301880	5990	5990	5990	5990	0
180	20240319	172000	158301880	5990	5990	5990	5990	0
181	20240319	171900	158301880	5990	5990	5990	5990	0
182	20240319	171800	158301880	5990	5990	5990	5990	719
183	20240319	171700	158301880	5990	5990	5990	5990	0
184	20240319	171600	158301880	5990	5990	5990	5990	0
185	20240319	171500	158301880	5990	5990	5990	5990	0
186	20240319	171400	158301880	5990	5990	5990	5990	0
187	20240319	171300	158301880	5990	5990	5990	5990	0
188	20240319	171200	158301880	5990	5990	5990	5990	0
189	20240319	171100	158301880	5990	5990	5990	5990	0
190	20240319	171000	158301880	5990	5990	5990	5990	0
191	20240319	170900	158301880	5990	5990	5990	5990	0
192	20240319	170800	158301880	5990	5990	5990	5990	0
193	20240319	170700	158301880	5990	5990	5990	5990	0
194	20240319	170600	158301880	5990	5990	5990	5990	0
195	20240319	170500	158301880	5990	5990	5990	5990	0
196	20240319	170400	158301880	5990	5990	5990	5990	0
197	20240319	170300	158301880	5990	5990	5990	5990	0
198	20240319	170200	158301880	5990	5990	5990	5990	0
199	20240319	170100	158301880	5990	5990	5990	5990	0
200	20240319	170000	158301880	5990	5990	5990	5990	0
201	20240319	165900	158301880	5990	5990	5990	5990	0
202	20240319	165800	158301880	5990	5990	5990	5990	0
203	20240319	165700	158301880	5990	5990	5990	5990	0
204	20240319	165600	158301880	5990	5990	5990	5990	0
205	20240319	165500	158301880	5990	5990	5990	5990	0
206	20240319	165400	158301880	5990	5990	5990	5990	0
207	20240319	165300	158301880	5990	5990	5990	5990	0
208	20240319	165200	158301880	5990	5990	5990	5990	0
209	20240319	165100	158301880	5990	5990	5990	5990	0
210	20240319	165000	158301880	5990	5990	5990	5990	0
211	20240319	164900	158301880	5990	5990	5990	5990	0
212	20240319	164800	158301880	5990	5990	5990	5990	719
213	20240319	164700	158301880	5990	5990	5990	5990	0
214	20240319	164600	158301880	5990	5990	5990	5990	0
215	20240319	164500	158301880	5990	5990	5990	5990	0
216	20240319	164400	158301880	5990	5990	5990	5990	0
217	20240319	164300	158301880	5990	5990	5990	5990	0
218	20240319	164200	158301880	5990	5990	5990	5990	0
219	20240319	164100	158301880	5990	5990	5990	5990	0
220	20240319	164000	158301880	5990	5990	5990	5990	0
221	20240319	163900	158301880	5990	5990	5990	5990	0
222	20240319	163800	158301880	5990	5990	5990	5990	0
223	20240319	163700	158301880	5990	5990	5990	5990	0
224	20240319	163600	158301880	5990	5990	5990	5990	0
225	20240319	163500	158301880	5990	5990	5990	5990	0
226	20240319	163400	158301880	5990	5990	5990	5990	0
227	20240319	163300	158301880	5990	5990	5990	5990	0
228	20240319	163200	158301880	5990	5990	5990	5990	0
229	20240319	163100	158301880	5990	5990	5990	5990	0
230	20240319	163000	158301880	5990	5990	5990	5990	0
231	20240319	162900	158301880	5990	5990	5990	5990	0
232	20240319	162800	158301880	5990	5990	5990	5990	0
233	20240319	162700	158301880	5990	5990	5990	5990	0
234	20240319	162600	158301880	5990	5990	5990	5990	0
235	20240319	162500	158301880	5990	5990	5990	5990	0
236	20240319	162400	158301880	5990	5990	5990	5990	0
237	20240319	162300	158301880	5990	5990	5990	5990	0
238	20240319	162200	158301880	5990	5990	5990	5990	0
239	20240319	162100	158301880	5990	5990	5990	5990	0
240	20240319	162000	158301880	5990	5990	5990	5990	0
241	20240319	161900	158301880	5990	5990	5990	5990	0
242	20240319	161800	158301880	5990	5990	5990	5990	719
243	20240319	161700	158301880	5990	5990	5990	5990	0
244	20240319	161600	158301880	5990	5990	5990	5990	0
245	20240319	161500	158301880	5990	5990	5990	5990	0
246	20240319	161400	158301880	5990	5990	5990	5990	0
247	20240319	161300	158301880	5990	5990	5990	5990	0
248	20240319	161200	158301880	5990	5990	5990	5990	0
249	20240319	161100	158301880	5990	5990	5990	5990	0
250	20240319	161000	158301880	5990	5990	5990	5990	0
251	20240319	160900	158301880	5990	5990	5990	5990	0
252	20240319	160800	158301880	5990	5990	5990	5990	0
253	20240319	160700	158301880	5990	5990	5990	5990	0
254	20240319	160600	158301880	5990	5990	5990	5990	0
255	20240319	160500	158301880	5990	5990	5990	5990	0
256	20240319	160400	158301880	5990	5990	5990	5990	0
257	20240319	160300	158301880	5990	5990	5990	5990	0
258	20240319	160200	158301880	5990	5990	5990	5990	0
259	20240319	160100	158301880	5990	5990	5990	5990	0
260	20240319	160000	158301880	5990	5990	5990	5990	0
261	20240319	155900	158301880	5990	5990	5990	5990	0
262	20240319	155800	158301880	5990	5990	5990	5990	0
263	20240319	155700	158301880	5990	5990	5990	5990	0
264	20240319	155600	158301880	5990	5990	5990	5990	0
265	20240319	155500	158301880	5990	5990	5990	5990	0
266	20240319	155400	158301880	5990	5990	5990	5990	0
267	20240319	155300	158301880	5990	5990	5990	5990	0
268	20240319	155200	158301880	5990	5990	5990	5990	0
269	20240319	155100	158301880	5990	5990	5990	5990	0
270	20240319	155000	158301880	5990	5990	5990	5990	0
271	20240319	154900	158301880	5990	5990	5990	5990	0
272	20240319	154800	158301880	5990	5990	5990	5990	719
273	20240319	154700	158301880	5990	5990	5990	5990	0
274	20240319	154600	158301880	5990	5990	5990	5990	0
275	20240319	154500	158301880	5990	5990	5990	5990	0
276	20240319	154400	158301880	5990	5990	5990	5990	0
277	20240319	154300	158301880	5990	5990	5990	5990	0
278	20240319	154200	158301880	5990	5990	5990	5990	0
279	20240319	154100	158301880	5990	5990	5990	5990	0
280	20240319	154000	158301880	5990	5990	5990	5990	0
281	20240319	153900	158301880	5990	5990	5990	5990	0
282	20240319	153800	158301880	5990	5990	5990	5990	0
283	20240319	153700	158301880	5990	5990	5990	5990	0
284	20240319	153600	158301880	5990	5990	5990	5990	0
285	20240319	153500	158301880	5990	5990	5990	5990	0
286	20240319	153400	158301880	5990	5990	5990	5990	0
287	20240319	153300	158301880	5990	5990	5990	5990	0
288	20240319	153200	158301880	5990	5990	5990	5990	0
289	20240319	153100	158301880	5990	5990	5990	5990	0
290	20240319	153000	158301880	5990	5990	5990	5990	719
291	20240319	152900	153995070	5950	5950	5950	5950	0
292	20240319	152800	153995070	5950	5950	5950	5950	0
293	20240319	152700	153995070	5950	5950	5950	5950	0
294	20240319	152600	153995070	5950	5950	5950	5950	0
295	20240319	152500	153995070	5950	5950	5950	5950	0
296	20240319	152400	153995070	5950	5950	5950	5950	0
297	20240319	152300	153995070	5950	5950	5950	5950	0
298	20240319	152200	153995070	5950	5950	5950	5950	0
299	20240319	152100	153995070	5950	5950	5950	5950	0
300	20240319	152000	153995070	5950	5950	5950	5950	0
301	20240319	151900	153995070	5950	5940	5960	5910	297
302	20240319	151800	152232800	5910	5910	5910	5910	82
303	20240319	151700	151748180	5920	5920	5920	5920	0
304	20240319	151600	151748180	5920	5920	5920	5920	0
305	20240319	151500	151748180	5920	5920	5920	5920	0
306	20240319	151400	151748180	5920	5920	5920	5920	0
307	20240319	151300	151748180	5920	5920	5920	5920	0
308	20240319	151200	151748180	5920	5920	5920	5920	2
309	20240319	151100	151736340	5920	5920	5920	5920	0
310	20240319	151000	151736340	5920	5920	5920	5920	0
311	20240319	150900	151736340	5920	5920	5920	5920	0
312	20240319	150800	151736340	5920	5920	5920	5920	1
313	20240319	150700	151730420	5920	5920	5920	5920	20
314	20240319	150600	151612020	5910	5910	5910	5910	0
315	20240319	150500	151612020	5910	5910	5910	5910	0
316	20240319	150400	151612020	5910	5910	5910	5910	0
317	20240319	150300	151612020	5910	5910	5910	5910	0
318	20240319	150200	151612020	5910	5910	5910	5910	0
319	20240319	150100	151612020	5910	5910	5910	5910	0
320	20240319	150000	151612020	5910	5910	5910	5910	0
321	20240319	145900	151612020	5910	5910	5910	5910	0
322	20240319	145800	151612020	5910	5910	5910	5910	1
323	20240319	145700	151606110	5940	5940	5940	5940	0
324	20240319	145600	151606110	5940	5940	5940	5940	0
325	20240319	145500	151606110	5940	5940	5940	5940	2
326	20240319	145400	151594230	5910	5910	5910	5910	0
327	20240319	145300	151594230	5910	5910	5910	5910	0
328	20240319	145200	151594230	5910	5910	5910	5910	23
329	20240319	145100	151458300	5890	5890	5890	5890	0
330	20240319	145000	151458300	5890	5890	5890	5890	0
331	20240319	144900	151458300	5890	5890	5890	5890	0
332	20240319	144800	151458300	5890	5890	5890	5890	0
333	20240319	144700	151458300	5890	5890	5890	5890	0
334	20240319	144600	151458300	5890	5890	5890	5890	0
335	20240319	144500	151458300	5890	5890	5890	5890	0
336	20240319	144400	151458300	5890	5890	5890	5890	0
337	20240319	144300	151458300	5890	5890	5890	5890	0
338	20240319	144200	151458300	5890	5890	5890	5890	0
339	20240319	144100	151458300	5890	5890	5890	5890	0
340	20240319	144000	151458300	5890	5890	5890	5890	0
341	20240319	143900	151458300	5890	5890	5890	5890	0
342	20240319	143800	151458300	5890	5890	5890	5890	0
343	20240319	143700	151458300	5890	5890	5890	5890	0
344	20240319	143600	151458300	5890	5890	5890	5890	415
345	20240319	143500	149013950	5890	5890	5890	5890	0
346	20240319	143400	149013950	5890	5890	5890	5890	0
347	20240319	143300	149013950	5890	5890	5890	5890	30
348	20240319	143200	148837250	5890	5890	5890	5880	7
349	20240319	143100	148796030	5890	5890	5890	5890	0
350	20240319	143000	148796030	5890	5890	5890	5890	0
351	20240319	142900	148796030	5890	5890	5890	5890	0
352	20240319	142800	148796030	5890	5890	5890	5890	1
353	20240319	142700	148790140	5890	5890	5890	5890	4
354	20240319	142600	148766580	5890	5890	5890	5890	17
355	20240319	142500	148666450	5890	5890	5890	5890	0
356	20240319	142400	148666450	5890	5890	5890	5890	2
357	20240319	142300	148654670	5890	5890	5890	5890	0
358	20240319	142200	148654670	5890	5890	5890	5890	7
359	20240319	142100	148613440	5890	5890	5890	5890	0
360	20240319	142000	148613440	5890	5890	5890	5890	0
361	20240319	141900	148613440	5890	5890	5890	5890	7
362	20240319	141800	148572210	5890	5890	5890	5890	0
363	20240319	141700	148572210	5890	5890	5890	5890	252
364	20240319	141600	147087930	5890	5890	5890	5890	0
365	20240319	141500	147087930	5890	5890	5890	5890	0
366	20240319	141400	147087930	5890	5890	5890	5890	0
367	20240319	141300	147087930	5890	5890	5890	5890	0
368	20240319	141200	147087930	5890	5890	5890	5890	0
369	20240319	141100	147087930	5890	5890	5890	5890	0
370	20240319	141000	147087930	5890	5890	5890	5890	0
371	20240319	140900	147087930	5890	5890	5890	5890	0
372	20240319	140800	147087930	5890	5890	5890	5890	0
373	20240319	140700	147087930	5890	5890	5890	5890	16
374	20240319	140600	146993690	5900	5900	5900	5900	0
375	20240319	140500	146993690	5900	5910	5910	5900	28
376	20240319	140400	146828440	5910	5890	5910	5890	16
377	20240319	140300	146734180	5940	5940	5940	5940	0
378	20240319	140200	146734180	5940	5940	5940	5940	0
379	20240319	140100	146734180	5940	5900	5940	5900	2
380	20240319	140000	146722340	5890	5890	5890	5890	0
381	20240319	135900	146722340	5890	5900	5900	5890	611
382	20240319	135800	143119740	5920	5920	5920	5920	0
383	20240319	135700	143119740	5920	5920	5920	5920	0
384	20240319	135600	143119740	5920	5920	5920	5920	31
385	20240319	135500	142936220	5920	5920	5920	5920	0
386	20240319	135400	142936220	5920	5920	5920	5920	1
387	20240319	135300	142930300	5920	5920	5920	5920	0
388	20240319	135200	142930300	5920	5920	5920	5920	0
389	20240319	135100	142930300	5920	5920	5920	5920	0
390	20240319	135000	142930300	5920	5920	5920	5920	0
391	20240319	134900	142930300	5920	5920	5920	5920	5
392	20240319	134800	142900700	5920	5920	5920	5920	1
393	20240319	134700	142894780	5920	5920	5920	5920	0
394	20240319	134600	142894780	5920	5920	5920	5920	0
395	20240319	134500	142894780	5920	5920	5920	5920	3
396	20240319	134400	142877020	5920	5920	5920	5920	0
397	20240319	134300	142877020	5920	5920	5920	5920	0
398	20240319	134200	142877020	5920	5920	5920	5920	1
399	20240319	134100	142871100	5900	5900	5900	5900	50
400	20240319	134000	142576100	5900	5900	5900	5900	0
401	20240319	133900	142576100	5900	5900	5900	5900	0
402	20240319	133800	142576100	5900	5910	5910	5900	40
403	20240319	133700	142340070	5930	5930	5930	5930	1
404	20240319	133600	142334140	5930	5930	5930	5930	0
405	20240319	133500	142334140	5930	5930	5930	5930	0
406	20240319	133400	142334140	5930	5930	5930	5930	3
407	20240319	133300	142316350	5930	5930	5930	5930	0
408	20240319	133200	142316350	5930	5930	5930	5930	0
409	20240319	133100	142316350	5930	5930	5930	5930	0
410	20240319	133000	142316350	5930	5930	5930	5930	1
411	20240319	132900	142310420	5930	5930	5930	5930	0
412	20240319	132800	142310420	5930	5930	5930	5930	0
413	20240319	132700	142310420	5930	5930	5930	5930	0
414	20240319	132600	142310420	5930	5930	5930	5930	0
415	20240319	132500	142310420	5930	5930	5930	5930	0
416	20240319	132400	142310420	5930	5930	5930	5930	1
417	20240319	132300	142304490	5900	5920	5920	5900	25
418	20240319	132200	142156960	5920	5920	5920	5920	0
419	20240319	132100	142156960	5920	5920	5920	5920	0
420	20240319	132000	142156960	5920	5920	5920	5920	0
421	20240319	131900	142156960	5920	5920	5920	5920	0
422	20240319	131800	142156960	5920	5920	5920	5920	1
423	20240319	131700	142151040	5900	5900	5900	5900	0
424	20240319	131600	142151040	5900	5900	5900	5900	0
425	20240319	131500	142151040	5900	5900	5900	5900	3
426	20240319	131400	142133340	5900	5910	5910	5900	60
427	20240319	131300	141779330	5930	5930	5930	5930	0
428	20240319	131200	141779330	5930	5930	5930	5930	1
429	20240319	131100	141773400	5930	5930	5930	5930	0
430	20240319	131000	141773400	5930	5930	5930	5930	0
431	20240319	130900	141773400	5930	5930	5930	5930	10
432	20240319	130800	141714100	5930	5930	5930	5930	17
433	20240319	130700	141613290	5930	5930	5930	5930	0
434	20240319	130600	141613290	5930	5930	5930	5930	1
435	20240319	130500	141607360	5930	5930	5930	5930	0
436	20240319	130400	141607360	5930	5930	5930	5930	0
437	20240319	130300	141607360	5930	5930	5930	5930	0
438	20240319	130200	141607360	5930	5930	5930	5930	0
439	20240319	130100	141607360	5930	5930	5930	5930	0
440	20240319	130000	141607360	5930	5930	5930	5930	1
441	20240319	125900	141601430	5930	5930	5930	5930	23
442	20240319	125800	141465040	5930	5930	5930	5930	0
443	20240319	125700	141465040	5930	5930	5930	5930	0
444	20240319	125600	141465040	5930	5930	5930	5930	0
445	20240319	125500	141465040	5930	5930	5930	5930	0
446	20240319	125400	141465040	5930	5930	5930	5930	1
447	20240319	125300	141459110	5930	5930	5930	5930	1
448	20240319	125200	141453180	5930	5930	5930	5930	0
449	20240319	125100	141453180	5930	5930	5930	5930	0
450	20240319	125000	141453180	5930	5930	5930	5930	0
451	20240319	124900	141453180	5930	5930	5930	5930	0
452	20240319	124800	141453180	5930	5930	5930	5930	1
453	20240319	124700	141447250	5930	5930	5930	5930	0
454	20240319	124600	141447250	5930	5930	5930	5930	0
455	20240319	124500	141447250	5930	5930	5930	5930	0
456	20240319	124400	141447250	5930	5930	5930	5930	156
457	20240319	124300	140522170	5920	5920	5920	5920	0
458	20240319	124200	140522170	5920	5920	5920	5920	1
459	20240319	124100	140516250	5910	5910	5910	5910	0
460	20240319	124000	140516250	5910	5910	5910	5910	1
461	20240319	123900	140510340	5920	5920	5920	5920	0
462	20240319	123800	140510340	5920	5920	5920	5920	0
463	20240319	123700	140510340	5920	5920	5920	5920	0
464	20240319	123600	140510340	5920	5920	5920	5920	1
465	20240319	123500	140504420	5920	5920	5920	5920	0
466	20240319	123400	140504420	5920	5920	5920	5920	0
467	20240319	123300	140504420	5920	5920	5920	5920	0
468	20240319	123200	140504420	5920	5920	5920	5920	0
469	20240319	123100	140504420	5920	5920	5920	5920	0
470	20240319	123000	140504420	5920	5920	5920	5920	1
471	20240319	122900	140498500	5920	5920	5920	5920	0
472	20240319	122800	140498500	5920	5920	5920	5920	0
473	20240319	122700	140498500	5920	5920	5920	5920	1
474	20240319	122600	140492580	5920	5920	5920	5920	0
475	20240319	122500	140492580	5920	5920	5920	5920	0
476	20240319	122400	140492580	5920	5920	5920	5920	1
477	20240319	122300	140486660	5900	5900	5900	5900	0
478	20240319	122200	140486660	5900	5910	5910	5900	4
479	20240319	122100	140463050	5900	5900	5900	5900	0
480	20240319	122000	140463050	5900	5900	5900	5900	8
481	20240319	121900	140415850	5900	5900	5900	5900	0
482	20240319	121800	140415850	5900	5900	5900	5900	1
483	20240319	121700	140409950	5900	5900	5900	5900	0
484	20240319	121600	140409950	5900	5910	5910	5900	241
485	20240319	121500	138987650	5900	5900	5900	5900	0
486	20240319	121400	138987650	5900	5900	5900	5900	0
487	20240319	121300	138987650	5900	5900	5900	5900	0
488	20240319	121200	138987650	5900	5900	5900	5900	0
489	20240319	121100	138987650	5900	5900	5900	5900	0
490	20240319	121000	138987650	5900	5900	5900	5900	0
491	20240319	120900	138987650	5900	5900	5900	5900	0
492	20240319	120800	138987650	5900	5900	5900	5900	0
493	20240319	120700	138987650	5900	5900	5900	5900	0
494	20240319	120600	138987650	5900	5900	5900	5900	0
495	20240319	120500	138987650	5900	5900	5900	5900	0
496	20240319	120400	138987650	5900	5900	5900	5900	0
497	20240319	120300	138987650	5900	5900	5900	5900	0
498	20240319	120200	138987650	5900	5900	5900	5900	1
499	20240319	120100	138981750	5910	5910	5910	5910	0
500	20240319	120000	138981750	5910	5910	5910	5910	32
501	20240319	115900	138792630	5910	5910	5910	5910	10
502	20240319	115800	138733530	5930	5930	5930	5930	0
503	20240319	115700	138733530	5930	5930	5930	5930	4
504	20240319	115600	138709810	5930	5930	5930	5930	0
505	20240319	115500	138709810	5930	5930	5930	5930	100
506	20240319	115400	138116810	5900	5900	5900	5900	0
507	20240319	115300	138116810	5900	5900	5900	5900	0
508	20240319	115200	138116810	5900	5900	5900	5900	0
509	20240319	115100	138116810	5900	5900	5900	5900	0
510	20240319	115000	138116810	5900	5900	5900	5900	0
511	20240319	114900	138116810	5900	5900	5900	5900	0
512	20240319	114800	138116810	5900	5900	5900	5900	0
513	20240319	114700	138116810	5900	5900	5900	5900	0
514	20240319	114600	138116810	5900	5900	5900	5900	0
515	20240319	114500	138116810	5900	5900	5900	5900	0
516	20240319	114400	138116810	5900	5900	5900	5900	0
517	20240319	114300	138116810	5900	5900	5900	5900	0
518	20240319	114200	138116810	5900	5900	5900	5900	0
519	20240319	114100	138116810	5900	5900	5900	5900	0
520	20240319	114000	138116810	5900	5900	5900	5900	0
521	20240319	113900	138116810	5900	5900	5900	5900	0
522	20240319	113800	138116810	5900	5900	5900	5900	0
523	20240319	113700	138116810	5900	5900	5900	5900	0
524	20240319	113600	138116810	5900	5900	5900	5900	0
525	20240319	113500	138116810	5900	5900	5900	5900	0
526	20240319	113400	138116810	5900	5900	5900	5900	0
527	20240319	113300	138116810	5900	5900	5900	5900	0
528	20240319	113200	138116810	5900	5900	5900	5900	0
529	20240319	113100	138116810	5900	5900	5900	5900	1
530	20240319	113000	138110910	5900	5900	5900	5900	203
531	20240319	112900	136913210	5900	5900	5900	5900	50
532	20240319	112800	136618210	5900	5900	5900	5900	0
533	20240319	112700	136618210	5900	5900	5900	5900	0
534	20240319	112600	136618210	5900	5900	5900	5900	110
535	20240319	112500	135969210	5900	5900	5900	5900	0
536	20240319	112400	135969210	5900	5900	5900	5900	0
537	20240319	112300	135969210	5900	5900	5900	5900	5
538	20240319	112200	135939710	5900	5900	5900	5900	1
539	20240319	112100	135933810	5900	5900	5900	5900	0
540	20240319	112000	135933810	5900	5900	5900	5900	0
541	20240319	111900	135933810	5900	5900	5900	5900	0
542	20240319	111800	135933810	5900	5900	5900	5900	0
543	20240319	111700	135933810	5900	5900	5900	5900	0
544	20240319	111600	135933810	5900	5900	5900	5900	0
545	20240319	111500	135933810	5900	5900	5900	5900	0
546	20240319	111400	135933810	5900	5900	5900	5900	24
547	20240319	111300	135792210	5890	5890	5890	5890	65
548	20240319	111200	135409360	5890	5890	5890	5890	152
549	20240319	111100	134514080	5890	5890	5890	5890	0
550	20240319	111000	134514080	5890	5890	5890	5890	63
551	20240319	110900	134143010	5890	5890	5890	5890	0
552	20240319	110800	134143010	5890	5890	5890	5890	0
553	20240319	110700	134143010	5890	5900	5900	5890	97
554	20240319	110600	133570720	5900	5900	5900	5900	0
555	20240319	110500	133570720	5900	5900	5900	5900	0
556	20240319	110400	133570720	5900	5900	5900	5900	0
557	20240319	110300	133570720	5900	5910	5910	5900	18
558	20240319	110200	133464500	5910	5910	5910	5910	0
559	20240319	110100	133464500	5910	5910	5910	5910	0
560	20240319	110000	133464500	5910	5910	5910	5910	0
561	20240319	105900	133464500	5910	5910	5910	5910	0
562	20240319	105800	133464500	5910	5910	5910	5910	1
563	20240319	105700	133458590	5910	5910	5910	5910	0
564	20240319	105600	133458590	5910	5910	5910	5910	0
565	20240319	105500	133458590	5910	5910	5910	5910	726
566	20240319	105400	129167930	5920	5920	5920	5920	81
567	20240319	105300	128688410	5920	5920	5920	5920	0
568	20240319	105200	128688410	5920	5920	5920	5920	1000
569	20240319	105100	122768410	5920	5930	5930	5920	31
570	20240319	105000	122584880	5930	5930	5930	5930	1
571	20240319	104900	122578950	5920	5920	5920	5920	0
572	20240319	104800	122578950	5920	5920	5920	5920	2
573	20240319	104700	122567110	5920	5920	5920	5920	548
574	20240319	104600	119322950	5930	5930	5930	5930	0
575	20240319	104500	119322950	5930	5930	5930	5930	0
576	20240319	104400	119322950	5930	5930	5930	5930	0
577	20240319	104300	119322950	5930	5930	5930	5930	0
578	20240319	104200	119322950	5930	5930	5930	5930	0
579	20240319	104100	119322950	5930	5930	5930	5930	0
580	20240319	104000	119322950	5930	5930	5930	5930	0
581	20240319	103900	119322950	5930	5930	5930	5930	0
582	20240319	103800	119322950	5930	5930	5930	5930	0
583	20240319	103700	119322950	5930	5930	5930	5930	0
584	20240319	103600	119322950	5930	5930	5930	5930	0
585	20240319	103500	119322950	5930	5930	5930	5930	2
586	20240319	103400	119311090	5930	5930	5930	5930	111
587	20240319	103300	118652860	5930	5930	5930	5930	0
588	20240319	103200	118652860	5930	5930	5930	5930	21
589	20240319	103100	118528330	5930	5930	5930	5930	0
590	20240319	103000	118528330	5930	5920	5930	5920	202
591	20240319	102900	117332470	5920	5920	5920	5920	0
592	20240319	102800	117332470	5920	5920	5920	5920	25
593	20240319	102700	117184470	5920	5920	5920	5920	0
594	20240319	102600	117184470	5920	5920	5920	5920	13
595	20240319	102500	117107510	5920	5920	5920	5920	0
596	20240319	102400	117107510	5920	5930	5930	5920	103
597	20240319	102300	116496750	5930	5930	5930	5930	0
598	20240319	102200	116496750	5930	5930	5930	5930	5
599	20240319	102100	116467100	5920	5920	5920	5920	0
600	20240319	102000	116467100	5920	5920	5920	5920	0
601	20240319	101900	116467100	5920	5920	5920	5920	0
602	20240319	101800	116467100	5920	5920	5920	5920	0
603	20240319	101700	116467100	5920	5920	5920	5920	11
604	20240319	101600	116401980	5920	5920	5920	5920	50
605	20240319	101500	116105980	5920	5920	5920	5920	184
606	20240319	101400	115016700	5920	5920	5920	5910	609
607	20240319	101300	111414440	5940	5940	5940	5940	0
608	20240319	101200	111414440	5940	5940	5940	5940	0
609	20240319	101100	111414440	5940	5940	5940	5940	10
610	20240319	101000	111355040	5910	5910	5910	5910	0
611	20240319	100900	111355040	5910	5910	5910	5910	0
612	20240319	100800	111355040	5910	5910	5910	5910	0
613	20240319	100700	111355040	5910	5910	5910	5910	0
614	20240319	100600	111355040	5910	5910	5910	5910	0
615	20240319	100500	111355040	5910	5910	5910	5910	0
616	20240319	100400	111355040	5910	5910	5910	5910	0
617	20240319	100300	111355040	5910	5910	5910	5910	0
618	20240319	100200	111355040	5910	5910	5910	5910	0
619	20240319	100100	111355040	5910	5900	5980	5850	5282
620	20240319	100000	80380350	5900	5900	5900	5900	0
621	20240319	095900	80380350	5900	5950	5950	5900	1023
622	20240319	095800	74335040	5950	5950	5950	5950	60
623	20240319	095700	73978040	5950	5920	5950	5920	2
624	20240319	095600	73966170	5910	5910	5910	5910	0
625	20240319	095500	73966170	5910	5940	5940	5910	2000
626	20240319	095400	62144630	5950	5950	5950	5950	0
627	20240319	095300	62144630	5950	5950	5950	5950	0
628	20240319	095200	62144630	5950	5950	5950	5950	0
629	20240319	095100	62144630	5950	5950	5950	5950	4
630	20240319	095000	62120830	5950	5950	5950	5950	10
631	20240319	094900	62061330	5950	5950	5950	5950	1
632	20240319	094800	62055380	5950	5950	5950	5950	0
633	20240319	094700	62055380	5950	5950	5950	5950	0
634	20240319	094600	62055380	5950	5940	5950	5940	100
635	20240319	094500	61460610	5910	5910	5910	5910	0
636	20240319	094400	61460610	5910	5920	5920	5910	3000
637	20240319	094300	43710550	5910	5910	5910	5910	0
638	20240319	094200	43710550	5910	5910	5910	5910	0
639	20240319	094100	43710550	5910	5910	5910	5910	0
640	20240319	094000	43710550	5910	5910	5910	5910	0
641	20240319	093900	43710550	5910	5910	5910	5910	3
642	20240319	093800	43692820	5900	5940	5940	5900	1000
643	20240319	093700	37792590	5950	5950	5950	5950	0
644	20240319	093600	37792590	5950	5950	5950	5950	0
645	20240319	093500	37792590	5950	5960	5980	5900	3103
646	20240319	093400	19423890	5960	5980	6000	5900	3081
647	20240319	093300	1157900	5980	5980	5980	5980	2
648	20240319	093200	1145940	5990	5990	5990	5990	0
649	20240319	093100	1145940	5990	5990	5990	5990	2
650	20240319	093000	1133960	5990	5990	5990	5990	0
651	20240319	092900	1133960	5990	5990	5990	5990	1
652	20240319	092800	1127970	6000	6000	6000	6000	0
653	20240319	092700	1127970	6000	6000	6000	6000	0
654	20240319	092600	1127970	6000	6000	6000	6000	0
655	20240319	092500	1127970	6000	6000	6000	6000	0
656	20240319	092400	1127970	6000	6000	6000	6000	0
657	20240319	092300	1127970	6000	6000	6000	6000	0
658	20240319	092200	1127970	6000	6000	6000	6000	30
659	20240319	092100	947970	5990	5990	5990	5990	0
660	20240319	092000	947970	5990	5990	5990	5990	3
661	20240319	091900	930000	6000	6000	6000	6000	0
662	20240319	091800	930000	6000	6000	6000	6000	0
663	20240319	091700	930000	6000	6000	6000	6000	0
664	20240319	091600	930000	6000	6000	6000	6000	0
665	20240319	091500	930000	6000	6000	6000	6000	0
666	20240319	091400	930000	6000	6000	6000	6000	0
667	20240319	091300	930000	6000	6000	6000	6000	0
668	20240319	091200	930000	6000	6000	6000	6000	0
669	20240319	091100	930000	6000	6000	6000	6000	0
670	20240319	091000	930000	6000	6000	6000	6000	0
671	20240319	090900	930000	6000	6000	6000	6000	0
672	20240319	090800	930000	6000	6000	6000	6000	1
673	20240319	090700	924000	6000	6000	6000	6000	4
674	20240319	090600	900000	6000	6000	6000	6000	0
675	20240319	090500	900000	6000	6000	6000	6000	0
676	20240319	090400	900000	6000	6000	6000	6000	0
677	20240319	090300	900000	6000	6000	6000	6000	0
678	20240319	090200	900000	6000	6000	6000	6000	0
679	20240319	090100	900000	6000	6000	6000	6000	0
680	20240319	090000	900000	6000	6000	6000	6000	150