KissMeData/189860/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	203000	209046100	4145	4145	4145	4145	499
3	20240319	202900	209046100	4145	4145	4145	4145	0
4	20240319	202800	209046100	4145	4145	4145	4145	0
5	20240319	202700	209046100	4145	4145	4145	4145	0
6	20240319	202600	209046100	4145	4145	4145	4145	0
7	20240319	202500	209046100	4145	4145	4145	4145	0
8	20240319	202400	209046100	4145	4145	4145	4145	0
9	20240319	202300	209046100	4145	4145	4145	4145	0
10	20240319	202200	209046100	4145	4145	4145	4145	0
11	20240319	202100	209046100	4145	4145	4145	4145	0
12	20240319	202000	209046100	4145	4145	4145	4145	0
13	20240319	201900	209046100	4145	4145	4145	4145	0
14	20240319	201800	209046100	4145	4145	4145	4145	0
15	20240319	201700	209046100	4145	4145	4145	4145	0
16	20240319	201600	209046100	4145	4145	4145	4145	0
17	20240319	201500	209046100	4145	4145	4145	4145	0
18	20240319	201400	209046100	4145	4145	4145	4145	0
19	20240319	201300	209046100	4145	4145	4145	4145	0
20	20240319	201200	209046100	4145	4145	4145	4145	0
21	20240319	201100	209046100	4145	4145	4145	4145	0
22	20240319	201000	209046100	4145	4145	4145	4145	0
23	20240319	200900	209046100	4145	4145	4145	4145	0
24	20240319	200800	209046100	4145	4145	4145	4145	0
25	20240319	200700	209046100	4145	4145	4145	4145	0
26	20240319	200600	209046100	4145	4145	4145	4145	0
27	20240319	200500	209046100	4145	4145	4145	4145	0
28	20240319	200400	209046100	4145	4145	4145	4145	0
29	20240319	200300	209046100	4145	4145	4145	4145	0
30	20240319	200200	209046100	4145	4145	4145	4145	0
31	20240319	200100	209046100	4145	4145	4145	4145	0
32	20240319	200000	209046100	4145	4145	4145	4145	499
33	20240319	195900	209046100	4145	4145	4145	4145	0
34	20240319	195800	209046100	4145	4145	4145	4145	0
35	20240319	195700	209046100	4145	4145	4145	4145	0
36	20240319	195600	209046100	4145	4145	4145	4145	0
37	20240319	195500	209046100	4145	4145	4145	4145	0
38	20240319	195400	209046100	4145	4145	4145	4145	0
39	20240319	195300	209046100	4145	4145	4145	4145	0
40	20240319	195200	209046100	4145	4145	4145	4145	0
41	20240319	195100	209046100	4145	4145	4145	4145	0
42	20240319	195000	209046100	4145	4145	4145	4145	0
43	20240319	194900	209046100	4145	4145	4145	4145	0
44	20240319	194800	209046100	4145	4145	4145	4145	0
45	20240319	194700	209046100	4145	4145	4145	4145	0
46	20240319	194600	209046100	4145	4145	4145	4145	0
47	20240319	194500	209046100	4145	4145	4145	4145	0
48	20240319	194400	209046100	4145	4145	4145	4145	0
49	20240319	194300	209046100	4145	4145	4145	4145	0
50	20240319	194200	209046100	4145	4145	4145	4145	0
51	20240319	194100	209046100	4145	4145	4145	4145	0
52	20240319	194000	209046100	4145	4145	4145	4145	0
53	20240319	193900	209046100	4145	4145	4145	4145	0
54	20240319	193800	209046100	4145	4145	4145	4145	0
55	20240319	193700	209046100	4145	4145	4145	4145	0
56	20240319	193600	209046100	4145	4145	4145	4145	0
57	20240319	193500	209046100	4145	4145	4145	4145	0
58	20240319	193400	209046100	4145	4145	4145	4145	0
59	20240319	193300	209046100	4145	4145	4145	4145	0
60	20240319	193200	209046100	4145	4145	4145	4145	0
61	20240319	193100	209046100	4145	4145	4145	4145	0
62	20240319	193000	209046100	4145	4145	4145	4145	499
63	20240319	192900	209046100	4145	4145	4145	4145	0
64	20240319	192800	209046100	4145	4145	4145	4145	0
65	20240319	192700	209046100	4145	4145	4145	4145	0
66	20240319	192600	209046100	4145	4145	4145	4145	0
67	20240319	192500	209046100	4145	4145	4145	4145	0
68	20240319	192400	209046100	4145	4145	4145	4145	0
69	20240319	192300	209046100	4145	4145	4145	4145	0
70	20240319	192200	209046100	4145	4145	4145	4145	0
71	20240319	192100	209046100	4145	4145	4145	4145	0
72	20240319	192000	209046100	4145	4145	4145	4145	0
73	20240319	191900	209046100	4145	4145	4145	4145	0
74	20240319	191800	209046100	4145	4145	4145	4145	0
75	20240319	191700	209046100	4145	4145	4145	4145	0
76	20240319	191600	209046100	4145	4145	4145	4145	0
77	20240319	191500	209046100	4145	4145	4145	4145	0
78	20240319	191400	209046100	4145	4145	4145	4145	0
79	20240319	191300	209046100	4145	4145	4145	4145	0
80	20240319	191200	209046100	4145	4145	4145	4145	0
81	20240319	191100	209046100	4145	4145	4145	4145	0
82	20240319	191000	209046100	4145	4145	4145	4145	0
83	20240319	190900	209046100	4145	4145	4145	4145	0
84	20240319	190800	209046100	4145	4145	4145	4145	0
85	20240319	190700	209046100	4145	4145	4145	4145	0
86	20240319	190600	209046100	4145	4145	4145	4145	0
87	20240319	190500	209046100	4145	4145	4145	4145	0
88	20240319	190400	209046100	4145	4145	4145	4145	0
89	20240319	190300	209046100	4145	4145	4145	4145	0
90	20240319	190200	209046100	4145	4145	4145	4145	0
91	20240319	190100	209046100	4145	4145	4145	4145	0
92	20240319	190000	209046100	4145	4145	4145	4145	499
93	20240319	185900	209046100	4145	4145	4145	4145	0
94	20240319	185800	209046100	4145	4145	4145	4145	0
95	20240319	185700	209046100	4145	4145	4145	4145	0
96	20240319	185600	209046100	4145	4145	4145	4145	0
97	20240319	185500	209046100	4145	4145	4145	4145	0
98	20240319	185400	209046100	4145	4145	4145	4145	0
99	20240319	185300	209046100	4145	4145	4145	4145	0
100	20240319	185200	209046100	4145	4145	4145	4145	0
101	20240319	185100	209046100	4145	4145	4145	4145	0
102	20240319	185000	209046100	4145	4145	4145	4145	0
103	20240319	184900	209046100	4145	4145	4145	4145	0
104	20240319	184800	209046100	4145	4145	4145	4145	0
105	20240319	184700	209046100	4145	4145	4145	4145	0
106	20240319	184600	209046100	4145	4145	4145	4145	0
107	20240319	184500	209046100	4145	4145	4145	4145	0
108	20240319	184400	209046100	4145	4145	4145	4145	0
109	20240319	184300	209046100	4145	4145	4145	4145	0
110	20240319	184200	209046100	4145	4145	4145	4145	0
111	20240319	184100	209046100	4145	4145	4145	4145	0
112	20240319	184000	209046100	4145	4145	4145	4145	0
113	20240319	183900	209046100	4145	4145	4145	4145	0
114	20240319	183800	209046100	4145	4145	4145	4145	0
115	20240319	183700	209046100	4145	4145	4145	4145	0
116	20240319	183600	209046100	4145	4145	4145	4145	0
117	20240319	183500	209046100	4145	4145	4145	4145	0
118	20240319	183400	209046100	4145	4145	4145	4145	0
119	20240319	183300	209046100	4145	4145	4145	4145	0
120	20240319	183200	209046100	4145	4145	4145	4145	0
121	20240319	183100	209046100	4145	4145	4145	4145	0
122	20240319	183000	209046100	4145	4145	4145	4145	499
123	20240319	182900	209046100	4145	4145	4145	4145	0
124	20240319	182800	209046100	4145	4145	4145	4145	0
125	20240319	182700	209046100	4145	4145	4145	4145	0
126	20240319	182600	209046100	4145	4145	4145	4145	0
127	20240319	182500	209046100	4145	4145	4145	4145	0
128	20240319	182400	209046100	4145	4145	4145	4145	0
129	20240319	182300	209046100	4145	4145	4145	4145	0
130	20240319	182200	209046100	4145	4145	4145	4145	0
131	20240319	182100	209046100	4145	4145	4145	4145	0
132	20240319	182000	209046100	4145	4145	4145	4145	0
133	20240319	181900	209046100	4145	4145	4145	4145	0
134	20240319	181800	209046100	4145	4145	4145	4145	0
135	20240319	181700	209046100	4145	4145	4145	4145	0
136	20240319	181600	209046100	4145	4145	4145	4145	0
137	20240319	181500	209046100	4145	4145	4145	4145	0
138	20240319	181400	209046100	4145	4145	4145	4145	0
139	20240319	181300	209046100	4145	4145	4145	4145	0
140	20240319	181200	209046100	4145	4145	4145	4145	0
141	20240319	181100	209046100	4145	4145	4145	4145	0
142	20240319	181000	209046100	4145	4145	4145	4145	0
143	20240319	180900	209046100	4145	4145	4145	4145	0
144	20240319	180800	209046100	4145	4145	4145	4145	0
145	20240319	180700	209046100	4145	4145	4145	4145	0
146	20240319	180600	209046100	4145	4145	4145	4145	0
147	20240319	180500	209046100	4145	4145	4145	4145	0
148	20240319	180400	209046100	4145	4145	4145	4145	0
149	20240319	180300	209046100	4145	4145	4145	4145	0
150	20240319	180200	209046100	4145	4145	4145	4145	0
151	20240319	180100	209046100	4145	4145	4145	4145	0
152	20240319	180000	209046100	4145	4145	4145	4145	499
153	20240319	175900	209046100	4145	4145	4145	4145	0
154	20240319	175800	209046100	4145	4145	4145	4145	0
155	20240319	175700	209046100	4145	4145	4145	4145	0
156	20240319	175600	209046100	4145	4145	4145	4145	0
157	20240319	175500	209046100	4145	4145	4145	4145	0
158	20240319	175400	209046100	4145	4145	4145	4145	0
159	20240319	175300	209046100	4145	4145	4145	4145	0
160	20240319	175200	209046100	4145	4145	4145	4145	0
161	20240319	175100	209046100	4145	4145	4145	4145	0
162	20240319	175000	209046100	4145	4145	4145	4145	0
163	20240319	174900	209046100	4145	4145	4145	4145	0
164	20240319	174800	209046100	4145	4145	4145	4145	0
165	20240319	174700	209046100	4145	4145	4145	4145	0
166	20240319	174600	209046100	4145	4145	4145	4145	0
167	20240319	174500	209046100	4145	4145	4145	4145	0
168	20240319	174400	209046100	4145	4145	4145	4145	0
169	20240319	174300	209046100	4145	4145	4145	4145	0
170	20240319	174200	209046100	4145	4145	4145	4145	0
171	20240319	174100	209046100	4145	4145	4145	4145	0
172	20240319	174000	209046100	4145	4145	4145	4145	0
173	20240319	173900	209046100	4145	4145	4145	4145	0
174	20240319	173800	209046100	4145	4145	4145	4145	0
175	20240319	173700	209046100	4145	4145	4145	4145	0
176	20240319	173600	209046100	4145	4145	4145	4145	0
177	20240319	173500	209046100	4145	4145	4145	4145	0
178	20240319	173400	209046100	4145	4145	4145	4145	0
179	20240319	173300	209046100	4145	4145	4145	4145	0
180	20240319	173200	209046100	4145	4145	4145	4145	0
181	20240319	173100	209046100	4145	4145	4145	4145	0
182	20240319	173000	209046100	4145	4145	4145	4145	499
183	20240319	172900	209046100	4145	4145	4145	4145	0
184	20240319	172800	209046100	4145	4145	4145	4145	0
185	20240319	172700	209046100	4145	4145	4145	4145	0
186	20240319	172600	209046100	4145	4145	4145	4145	0
187	20240319	172500	209046100	4145	4145	4145	4145	0
188	20240319	172400	209046100	4145	4145	4145	4145	0
189	20240319	172300	209046100	4145	4145	4145	4145	0
190	20240319	172200	209046100	4145	4145	4145	4145	0
191	20240319	172100	209046100	4145	4145	4145	4145	0
192	20240319	172000	209046100	4145	4145	4145	4145	0
193	20240319	171900	209046100	4145	4145	4145	4145	0
194	20240319	171800	209046100	4145	4145	4145	4145	0
195	20240319	171700	209046100	4145	4145	4145	4145	0
196	20240319	171600	209046100	4145	4145	4145	4145	0
197	20240319	171500	209046100	4145	4145	4145	4145	0
198	20240319	171400	209046100	4145	4145	4145	4145	0
199	20240319	171300	209046100	4145	4145	4145	4145	0
200	20240319	171200	209046100	4145	4145	4145	4145	0
201	20240319	171100	209046100	4145	4145	4145	4145	0
202	20240319	171000	209046100	4145	4145	4145	4145	0
203	20240319	170900	209046100	4145	4145	4145	4145	0
204	20240319	170800	209046100	4145	4145	4145	4145	0
205	20240319	170700	209046100	4145	4145	4145	4145	0
206	20240319	170600	209046100	4145	4145	4145	4145	0
207	20240319	170500	209046100	4145	4145	4145	4145	0
208	20240319	170400	209046100	4145	4145	4145	4145	0
209	20240319	170300	209046100	4145	4145	4145	4145	0
210	20240319	170200	209046100	4145	4145	4145	4145	0
211	20240319	170100	209046100	4145	4145	4145	4145	0
212	20240319	170000	209046100	4145	4145	4145	4145	499
213	20240319	165900	209046100	4145	4145	4145	4145	0
214	20240319	165800	209046100	4145	4145	4145	4145	0
215	20240319	165700	209046100	4145	4145	4145	4145	0
216	20240319	165600	209046100	4145	4145	4145	4145	0
217	20240319	165500	209046100	4145	4145	4145	4145	0
218	20240319	165400	209046100	4145	4145	4145	4145	0
219	20240319	165300	209046100	4145	4145	4145	4145	0
220	20240319	165200	209046100	4145	4145	4145	4145	0
221	20240319	165100	209046100	4145	4145	4145	4145	0
222	20240319	165000	209046100	4145	4145	4145	4145	0
223	20240319	164900	209046100	4145	4145	4145	4145	0
224	20240319	164800	209046100	4145	4145	4145	4145	0
225	20240319	164700	209046100	4145	4145	4145	4145	0
226	20240319	164600	209046100	4145	4145	4145	4145	0
227	20240319	164500	209046100	4145	4145	4145	4145	0
228	20240319	164400	209046100	4145	4145	4145	4145	0
229	20240319	164300	209046100	4145	4145	4145	4145	0
230	20240319	164200	209046100	4145	4145	4145	4145	0
231	20240319	164100	209046100	4145	4145	4145	4145	0
232	20240319	164000	209046100	4145	4145	4145	4145	0
233	20240319	163900	209046100	4145	4145	4145	4145	0
234	20240319	163800	209046100	4145	4145	4145	4145	0
235	20240319	163700	209046100	4145	4145	4145	4145	0
236	20240319	163600	209046100	4145	4145	4145	4145	0
237	20240319	163500	209046100	4145	4145	4145	4145	0
238	20240319	163400	209046100	4145	4145	4145	4145	0
239	20240319	163300	209046100	4145	4145	4145	4145	0
240	20240319	163200	209046100	4145	4145	4145	4145	0
241	20240319	163100	209046100	4145	4145	4145	4145	0
242	20240319	163000	209046100	4145	4145	4145	4145	499
243	20240319	162900	209046100	4145	4145	4145	4145	0
244	20240319	162800	209046100	4145	4145	4145	4145	0
245	20240319	162700	209046100	4145	4145	4145	4145	0
246	20240319	162600	209046100	4145	4145	4145	4145	0
247	20240319	162500	209046100	4145	4145	4145	4145	0
248	20240319	162400	209046100	4145	4145	4145	4145	0
249	20240319	162300	209046100	4145	4145	4145	4145	0
250	20240319	162200	209046100	4145	4145	4145	4145	0
251	20240319	162100	209046100	4145	4145	4145	4145	0
252	20240319	162000	209046100	4145	4145	4145	4145	0
253	20240319	161900	209046100	4145	4145	4145	4145	0
254	20240319	161800	209046100	4145	4145	4145	4145	0
255	20240319	161700	209046100	4145	4145	4145	4145	0
256	20240319	161600	209046100	4145	4145	4145	4145	0
257	20240319	161500	209046100	4145	4145	4145	4145	0
258	20240319	161400	209046100	4145	4145	4145	4145	0
259	20240319	161300	209046100	4145	4145	4145	4145	0
260	20240319	161200	209046100	4145	4145	4145	4145	0
261	20240319	161100	209046100	4145	4145	4145	4145	0
262	20240319	161000	209046100	4145	4145	4145	4145	0
263	20240319	160900	209046100	4145	4145	4145	4145	0
264	20240319	160800	209046100	4145	4145	4145	4145	0
265	20240319	160700	209046100	4145	4145	4145	4145	0
266	20240319	160600	209046100	4145	4145	4145	4145	0
267	20240319	160500	209046100	4145	4145	4145	4145	0
268	20240319	160400	209046100	4145	4145	4145	4145	0
269	20240319	160300	209046100	4145	4145	4145	4145	0
270	20240319	160200	209046100	4145	4145	4145	4145	0
271	20240319	160100	209046100	4145	4145	4145	4145	0
272	20240319	160000	209046100	4145	4145	4145	4145	499
273	20240319	155900	209046100	4145	4145	4145	4145	0
274	20240319	155800	209046100	4145	4145	4145	4145	0
275	20240319	155700	209046100	4145	4145	4145	4145	0
276	20240319	155600	209046100	4145	4145	4145	4145	0
277	20240319	155500	209046100	4145	4145	4145	4145	0
278	20240319	155400	209046100	4145	4145	4145	4145	0
279	20240319	155300	209046100	4145	4145	4145	4145	0
280	20240319	155200	209046100	4145	4145	4145	4145	0
281	20240319	155100	209046100	4145	4145	4145	4145	0
282	20240319	155000	209046100	4145	4145	4145	4145	0
283	20240319	154900	209046100	4145	4145	4145	4145	0
284	20240319	154800	209046100	4145	4145	4145	4145	0
285	20240319	154700	209046100	4145	4145	4145	4145	0
286	20240319	154600	209046100	4145	4145	4145	4145	0
287	20240319	154500	209046100	4145	4145	4145	4145	0
288	20240319	154400	209046100	4145	4145	4145	4145	0
289	20240319	154300	209046100	4145	4145	4145	4145	0
290	20240319	154200	209046100	4145	4145	4145	4145	0
291	20240319	154100	209046100	4145	4145	4145	4145	0
292	20240319	154000	209046100	4145	4145	4145	4145	0
293	20240319	153900	209046100	4145	4145	4145	4145	0
294	20240319	153800	209046100	4145	4145	4145	4145	0
295	20240319	153700	209046100	4145	4145	4145	4145	0
296	20240319	153600	209046100	4145	4145	4145	4145	0
297	20240319	153500	209046100	4145	4145	4145	4145	0
298	20240319	153400	209046100	4145	4145	4145	4145	0
299	20240319	153300	209046100	4145	4145	4145	4145	0
300	20240319	153200	209046100	4145	4145	4145	4145	0
301	20240319	153100	209046100	4145	4145	4145	4145	0
302	20240319	153000	209046100	4145	4145	4145	4145	998
303	20240319	152900	206977745	4140	4140	4140	4140	0
304	20240319	152800	206977745	4140	4140	4140	4140	0
305	20240319	152700	206977745	4140	4140	4140	4140	0
306	20240319	152600	206977745	4140	4140	4140	4140	0
307	20240319	152500	206977745	4140	4140	4140	4140	0
308	20240319	152400	206977745	4140	4140	4140	4140	0
309	20240319	152300	206977745	4140	4140	4140	4140	0
310	20240319	152200	206977745	4140	4140	4140	4140	0
311	20240319	152100	206977745	4140	4140	4140	4140	0
312	20240319	152000	206977745	4140	4140	4140	4140	0
313	20240319	151900	206977745	4140	4145	4145	4135	218
314	20240319	151800	206075310	4145	4145	4145	4145	59
315	20240319	151700	205830755	4145	4145	4145	4145	0
316	20240319	151600	205830755	4145	4150	4150	4145	31
317	20240319	151500	205702155	4130	4130	4130	4130	0
318	20240319	151400	205702155	4130	4135	4135	4130	256
319	20240319	151300	204644605	4135	4135	4135	4135	22
320	20240319	151200	204553635	4150	4150	4150	4150	0
321	20240319	151100	204553635	4150	4150	4150	4150	44
322	20240319	151000	204371035	4150	4150	4150	4150	0
323	20240319	150900	204371035	4150	4150	4150	4150	0
324	20240319	150800	204371035	4150	4150	4150	4150	0
325	20240319	150700	204371035	4150	4150	4150	4150	1
326	20240319	150600	204366885	4150	4150	4150	4150	0
327	20240319	150500	204366885	4150	4150	4150	4150	49
328	20240319	150400	204163535	4150	4150	4150	4150	0
329	20240319	150300	204163535	4150	4145	4150	4145	22
330	20240319	150200	204072310	4135	4145	4145	4135	149
331	20240319	150100	203456045	4135	4135	4135	4135	51
332	20240319	150000	203245160	4150	4150	4150	4150	0
333	20240319	145900	203245160	4150	4150	4150	4150	0
334	20240319	145800	203245160	4150	4150	4150	4150	20
335	20240319	145700	203162160	4150	4150	4150	4150	0
336	20240319	145600	203162160	4150	4150	4150	4150	0
337	20240319	145500	203162160	4150	4150	4150	4150	0
338	20240319	145400	203162160	4150	4150	4150	4150	0
339	20240319	145300	203162160	4150	4150	4150	4150	0
340	20240319	145200	203162160	4150	4150	4150	4150	46
341	20240319	145100	202971260	4155	4145	4155	4145	7
342	20240319	145000	202942225	4145	4145	4145	4145	0
343	20240319	144900	202942225	4145	4145	4145	4145	0
344	20240319	144800	202942225	4145	4145	4145	4145	0
345	20240319	144700	202942225	4145	4145	4145	4145	2
346	20240319	144600	202933935	4135	4135	4135	4135	0
347	20240319	144500	202933935	4135	4135	4135	4135	0
348	20240319	144400	202933935	4135	4135	4135	4135	0
349	20240319	144300	202933935	4135	4135	4135	4135	1010
350	20240319	144200	198757585	4145	4145	4145	4145	0
351	20240319	144100	198757585	4145	4145	4145	4145	0
352	20240319	144000	198757585	4145	4145	4145	4145	0
353	20240319	143900	198757585	4145	4145	4145	4145	0
354	20240319	143800	198757585	4145	4145	4145	4145	0
355	20240319	143700	198757585	4145	4145	4145	4145	0
356	20240319	143600	198757585	4145	4145	4145	4145	0
357	20240319	143500	198757585	4145	4140	4145	4140	367
358	20240319	143400	197236705	4140	4140	4140	4140	0
359	20240319	143300	197236705	4140	4140	4140	4140	0
360	20240319	143200	197236705	4140	4140	4140	4140	0
361	20240319	143100	197236705	4140	4140	4140	4140	7
362	20240319	143000	197207725	4135	4140	4140	4135	101
363	20240319	142900	196789590	4140	4140	4140	4140	0
364	20240319	142800	196789590	4140	4140	4140	4140	20
365	20240319	142700	196706790	4140	4140	4140	4140	0
366	20240319	142600	196706790	4140	4140	4140	4140	34
367	20240319	142500	196566030	4140	4140	4140	4140	339
368	20240319	142400	195162570	4145	4145	4145	4145	1
369	20240319	142300	195158425	4145	4145	4145	4145	0
370	20240319	142200	195158425	4145	4145	4145	4145	0
371	20240319	142100	195158425	4145	4145	4145	4145	1
372	20240319	142000	195154280	4160	4160	4160	4160	0
373	20240319	141900	195154280	4160	4160	4160	4160	0
374	20240319	141800	195154280	4160	4160	4160	4160	0
375	20240319	141700	195154280	4160	4160	4160	4160	1
376	20240319	141600	195150120	4150	4150	4150	4150	0
377	20240319	141500	195150120	4150	4150	4150	4150	0
378	20240319	141400	195150120	4150	4150	4150	4150	1
379	20240319	141300	195145970	4140	4140	4140	4140	0
380	20240319	141200	195145970	4140	4140	4140	4140	0
381	20240319	141100	195145970	4140	4140	4140	4140	0
382	20240319	141000	195145970	4140	4140	4140	4140	0
383	20240319	140900	195145970	4140	4140	4140	4140	0
384	20240319	140800	195145970	4140	4140	4140	4140	0
385	20240319	140700	195145970	4140	4140	4140	4140	0
386	20240319	140600	195145970	4140	4145	4145	4140	772
387	20240319	140500	191948345	4145	4145	4145	4145	0
388	20240319	140400	191948345	4145	4150	4150	4145	104
389	20240319	140300	191516865	4160	4160	4160	4160	0
390	20240319	140200	191516865	4160	4160	4160	4160	49
391	20240319	140100	191313025	4155	4155	4155	4155	0
392	20240319	140000	191313025	4155	4155	4155	4155	0
393	20240319	135900	191313025	4155	4155	4155	4155	0
394	20240319	135800	191313025	4155	4155	4155	4155	20
395	20240319	135700	191229925	4160	4160	4160	4160	0
396	20240319	135600	191229925	4160	4160	4160	4160	20
397	20240319	135500	191146725	4160	4160	4160	4160	100
398	20240319	135400	190730725	4160	4160	4160	4160	0
399	20240319	135300	190730725	4160	4160	4160	4160	0
400	20240319	135200	190730725	4160	4160	4160	4160	0
401	20240319	135100	190730725	4160	4160	4160	4160	43
402	20240319	135000	190551845	4160	4160	4160	4160	1
403	20240319	134900	190547685	4160	4160	4160	4160	0
404	20240319	134800	190547685	4160	4160	4160	4160	0
405	20240319	134700	190547685	4160	4160	4160	4160	2
406	20240319	134600	190539365	4160	4160	4160	4160	0
407	20240319	134500	190539365	4160	4160	4160	4160	0
408	20240319	134400	190539365	4160	4160	4160	4160	300
409	20240319	134300	189291365	4160	4160	4160	4160	0
410	20240319	134200	189291365	4160	4160	4160	4160	0
411	20240319	134100	189291365	4160	4160	4160	4160	0
412	20240319	134000	189291365	4160	4160	4160	4160	0
413	20240319	133900	189291365	4160	4160	4160	4160	0
414	20240319	133800	189291365	4160	4160	4160	4160	50
415	20240319	133700	189083365	4155	4155	4155	4155	0
416	20240319	133600	189083365	4155	4155	4155	4155	0
417	20240319	133500	189083365	4155	4155	4155	4155	0
418	20240319	133400	189083365	4155	4155	4155	4155	300
419	20240319	133300	187836865	4160	4160	4160	4160	0
420	20240319	133200	187836865	4160	4160	4160	4160	0
421	20240319	133100	187836865	4160	4160	4160	4160	0
422	20240319	133000	187836865	4160	4160	4160	4160	0
423	20240319	132900	187836865	4160	4160	4160	4160	0
424	20240319	132800	187836865	4160	4160	4160	4160	0
425	20240319	132700	187836865	4160	4160	4160	4160	0
426	20240319	132600	187836865	4160	4160	4160	4160	46
427	20240319	132500	187645505	4160	4160	4160	4160	100
428	20240319	132400	187229505	4160	4160	4160	4160	0
429	20240319	132300	187229505	4160	4160	4160	4160	0
430	20240319	132200	187229505	4160	4160	4160	4160	0
431	20240319	132100	187229505	4160	4160	4160	4160	0
432	20240319	132000	187229505	4160	4160	4160	4160	0
433	20240319	131900	187229505	4160	4160	4160	4160	0
434	20240319	131800	187229505	4160	4160	4160	4160	0
435	20240319	131700	187229505	4160	4160	4160	4160	0
436	20240319	131600	187229505	4160	4160	4160	4160	0
437	20240319	131500	187229505	4160	4160	4160	4160	0
438	20240319	131400	187229505	4160	4160	4160	4160	1
439	20240319	131300	187225345	4155	4155	4155	4155	0
440	20240319	131200	187225345	4155	4155	4155	4155	0
441	20240319	131100	187225345	4155	4155	4155	4155	0
442	20240319	131000	187225345	4155	4155	4155	4155	0
443	20240319	130900	187225345	4155	4155	4155	4155	0
444	20240319	130800	187225345	4155	4155	4160	4155	265
445	20240319	130700	186123830	4155	4155	4155	4155	2
446	20240319	130600	186115520	4155	4155	4155	4155	9
447	20240319	130500	186078125	4155	4155	4155	4155	18
448	20240319	130400	186003335	4155	4155	4155	4155	9
449	20240319	130300	185965940	4155	4155	4155	4155	5
450	20240319	130200	185945165	4155	4155	4160	4155	64
451	20240319	130100	185679020	4155	4155	4155	4155	0
452	20240319	130000	185679020	4155	4155	4155	4155	0
453	20240319	125900	185679020	4155	4155	4155	4155	1
454	20240319	125800	185674865	4155	4155	4155	4155	5
455	20240319	125700	185654090	4160	4160	4160	4155	4
456	20240319	125600	185637460	4155	4155	4155	4155	0
457	20240319	125500	185637460	4155	4155	4155	4155	19
458	20240319	125400	185558515	4155	4155	4155	4155	19
459	20240319	125300	185479570	4155	4155	4155	4155	19
460	20240319	125200	185400625	4155	4155	4155	4155	167
461	20240319	125100	184706740	4155	4155	4155	4155	45
462	20240319	125000	184519765	4155	4155	4155	4155	0
463	20240319	124900	184519765	4155	4150	4155	4150	10
464	20240319	124800	184478260	4145	4145	4145	4145	0
465	20240319	124700	184478260	4145	4145	4145	4145	7
466	20240319	124600	184449245	4145	4145	4145	4145	0
467	20240319	124500	184449245	4145	4145	4145	4145	0
468	20240319	124400	184449245	4145	4145	4145	4145	15
469	20240319	124300	184387070	4150	4150	4150	4150	0
470	20240319	124200	184387070	4150	4150	4150	4150	1
471	20240319	124100	184382920	4140	4140	4140	4140	0
472	20240319	124000	184382920	4140	4140	4140	4140	0
473	20240319	123900	184382920	4140	4140	4140	4140	0
474	20240319	123800	184382920	4140	4140	4140	4140	182
475	20240319	123700	183629440	4155	4155	4155	4155	51
476	20240319	123600	183417535	4145	4145	4145	4145	5
477	20240319	123500	183396810	4140	4140	4140	4140	0
478	20240319	123400	183396810	4140	4140	4140	4140	1
479	20240319	123300	183392670	4140	4140	4140	4140	0
480	20240319	123200	183392670	4140	4140	4140	4140	0
481	20240319	123100	183392670	4140	4140	4140	4140	0
482	20240319	123000	183392670	4140	4140	4140	4140	0
483	20240319	122900	183392670	4140	4140	4140	4140	800
484	20240319	122800	180080670	4140	4140	4140	4140	0
485	20240319	122700	180080670	4140	4155	4155	4140	62
486	20240319	122600	179823300	4140	4140	4140	4140	0
487	20240319	122500	179823300	4140	4140	4140	4140	0
488	20240319	122400	179823300	4140	4140	4140	4140	2
489	20240319	122300	179815020	4140	4140	4140	4140	0
490	20240319	122200	179815020	4140	4140	4140	4140	420
491	20240319	122100	178076220	4145	4145	4145	4145	0
492	20240319	122000	178076220	4145	4145	4145	4145	0
493	20240319	121900	178076220	4145	4145	4145	4145	0
494	20240319	121800	178076220	4145	4145	4145	4145	0
495	20240319	121700	178076220	4145	4145	4145	4145	0
496	20240319	121600	178076220	4145	4145	4145	4145	70
497	20240319	121500	177786070	4155	4155	4155	4155	0
498	20240319	121400	177786070	4155	4155	4155	4155	0
499	20240319	121300	177786070	4155	4155	4155	4155	0
500	20240319	121200	177786070	4155	4155	4155	4155	0
501	20240319	121100	177786070	4155	4155	4155	4155	0
502	20240319	121000	177786070	4155	4155	4155	4155	0
503	20240319	120900	177786070	4155	4155	4155	4155	0
504	20240319	120800	177786070	4155	4155	4155	4155	0
505	20240319	120700	177786070	4155	4155	4155	4155	0
506	20240319	120600	177786070	4155	4155	4155	4155	0
507	20240319	120500	177786070	4155	4155	4155	4155	0
508	20240319	120400	177786070	4155	4155	4155	4155	0
509	20240319	120300	177786070	4155	4155	4155	4155	0
510	20240319	120200	177786070	4155	4155	4155	4155	0
511	20240319	120100	177786070	4155	4155	4155	4155	0
512	20240319	120000	177786070	4155	4155	4155	4155	0
513	20240319	115900	177786070	4155	4155	4155	4155	0
514	20240319	115800	177786070	4155	4155	4155	4155	0
515	20240319	115700	177786070	4155	4155	4155	4155	1
516	20240319	115600	177781915	4145	4145	4145	4145	0
517	20240319	115500	177781915	4145	4150	4150	4145	865
518	20240319	115400	174196485	4160	4160	4160	4160	0
519	20240319	115300	174196485	4160	4160	4160	4160	0
520	20240319	115200	174196485	4160	4160	4160	4160	0
521	20240319	115100	174196485	4160	4160	4160	4160	0
522	20240319	115000	174196485	4160	4160	4160	4160	0
523	20240319	114900	174196485	4160	4160	4160	4160	0
524	20240319	114800	174196485	4160	4160	4160	4160	48
525	20240319	114700	173996805	4160	4160	4160	4160	0
526	20240319	114600	173996805	4160	4160	4160	4160	0
527	20240319	114500	173996805	4160	4160	4160	4160	0
528	20240319	114400	173996805	4160	4160	4160	4160	0
529	20240319	114300	173996805	4160	4160	4160	4160	0
530	20240319	114200	173996805	4160	4160	4160	4160	0
531	20240319	114100	173996805	4160	4160	4160	4160	0
532	20240319	114000	173996805	4160	4160	4160	4160	46
533	20240319	113900	173805445	4160	4160	4160	4160	0
534	20240319	113800	173805445	4160	4160	4160	4160	0
535	20240319	113700	173805445	4160	4160	4160	4160	0
536	20240319	113600	173805445	4160	4160	4160	4160	120
537	20240319	113500	173306245	4160	4160	4160	4160	0
538	20240319	113400	173306245	4160	4160	4160	4160	0
539	20240319	113300	173306245	4160	4160	4160	4160	0
540	20240319	113200	173306245	4160	4160	4160	4160	0
541	20240319	113100	173306245	4160	4160	4160	4160	45
542	20240319	113000	173119045	4160	4160	4160	4160	0
543	20240319	112900	173119045	4160	4160	4160	4160	0
544	20240319	112800	173119045	4160	4160	4160	4160	0
545	20240319	112700	173119045	4160	4160	4160	4160	0
546	20240319	112600	173119045	4160	4160	4160	4160	1
547	20240319	112500	173114885	4160	4160	4160	4160	46
548	20240319	112400	172923525	4160	4160	4160	4160	0
549	20240319	112300	172923525	4160	4160	4160	4160	0
550	20240319	112200	172923525	4160	4160	4160	4160	47
551	20240319	112100	172728005	4135	4135	4135	4135	0
552	20240319	112000	172728005	4135	4135	4135	4135	0
553	20240319	111900	172728005	4135	4135	4135	4135	0
554	20240319	111800	172728005	4135	4135	4135	4135	200
555	20240319	111700	171901005	4160	4160	4160	4160	0
556	20240319	111600	171901005	4160	4160	4160	4160	0
557	20240319	111500	171901005	4160	4160	4160	4160	0
558	20240319	111400	171901005	4160	4155	4160	4155	44
559	20240319	111300	171718075	4155	4155	4155	4155	0
560	20240319	111200	171718075	4155	4155	4155	4155	0
561	20240319	111100	171718075	4155	4135	4155	4130	42
562	20240319	111000	171544235	4145	4145	4145	4145	0
563	20240319	110900	171544235	4145	4145	4145	4145	0
564	20240319	110800	171544235	4145	4145	4145	4145	0
565	20240319	110700	171544235	4145	4145	4145	4145	0
566	20240319	110600	171544235	4145	4145	4145	4145	0
567	20240319	110500	171544235	4145	4145	4145	4145	0
568	20240319	110400	171544235	4145	4145	4145	4145	0
569	20240319	110300	171544235	4145	4145	4145	4145	0
570	20240319	110200	171544235	4145	4145	4145	4145	0
571	20240319	110100	171544235	4145	4145	4145	4145	3
572	20240319	110000	171531800	4145	4140	4145	4140	3
573	20240319	105900	171519370	4125	4125	4125	4125	0
574	20240319	105800	171519370	4125	4130	4130	4125	490
575	20240319	105700	169495725	4130	4130	4130	4130	0
576	20240319	105600	169495725	4130	4130	4130	4130	0
577	20240319	105500	169495725	4130	4130	4130	4130	2
578	20240319	105400	169487465	4130	4130	4130	4130	0
579	20240319	105300	169487465	4130	4130	4130	4130	0
580	20240319	105200	169487465	4130	4130	4130	4130	0
581	20240319	105100	169487465	4130	4130	4130	4130	0
582	20240319	105000	169487465	4130	4130	4130	4130	0
583	20240319	104900	169487465	4130	4130	4130	4130	0
584	20240319	104800	169487465	4130	4130	4130	4130	0
585	20240319	104700	169487465	4130	4130	4130	4130	0
586	20240319	104600	169487465	4130	4130	4130	4130	0
587	20240319	104500	169487465	4130	4130	4130	4130	0
588	20240319	104400	169487465	4130	4130	4130	4130	0
589	20240319	104300	169487465	4130	4130	4130	4130	0
590	20240319	104200	169487465	4130	4130	4130	4130	0
591	20240319	104100	169487465	4130	4130	4130	4130	0
592	20240319	104000	169487465	4130	4130	4130	4130	0
593	20240319	103900	169487465	4130	4130	4130	4130	0
594	20240319	103800	169487465	4130	4130	4130	4130	0
595	20240319	103700	169487465	4130	4130	4130	4130	1
596	20240319	103600	169483335	4130	4130	4130	4130	100
597	20240319	103500	169070335	4145	4145	4145	4145	50
598	20240319	103400	168863085	4130	4130	4130	4130	231
599	20240319	103300	167909055	4130	4130	4130	4130	250
600	20240319	103200	166876555	4130	4135	4135	4130	344
601	20240319	103100	165454125	4140	4140	4140	4140	416
602	20240319	103000	163731885	4140	4140	4140	4140	0
603	20240319	102900	163731885	4140	4140	4140	4140	0
604	20240319	102800	163731885	4140	4140	4140	4140	30
605	20240319	102700	163607685	4140	4140	4140	4140	273
606	20240319	102600	162477465	4140	4140	4140	4140	28
607	20240319	102500	162361545	4160	4150	4160	4150	2
608	20240319	102400	162353235	4140	4140	4140	4140	0
609	20240319	102300	162353235	4140	4140	4140	4140	0
610	20240319	102200	162353235	4140	4140	4140	4140	0
611	20240319	102100	162353235	4140	4140	4140	4140	0
612	20240319	102000	162353235	4140	4140	4140	4140	0
613	20240319	101900	162353235	4140	4140	4140	4140	0
614	20240319	101800	162353235	4140	4140	4140	4140	100
615	20240319	101700	161939235	4140	4140	4140	4140	0
616	20240319	101600	161939235	4140	4165	4165	4140	2500
617	20240319	101500	151563105	4165	4165	4165	4165	0
618	20240319	101400	151563105	4165	4165	4165	4165	0
619	20240319	101300	151563105	4165	4170	4170	4165	132
620	20240319	101200	151012815	4170	4170	4170	4170	249
621	20240319	101100	149974485	4170	4170	4170	4170	0
622	20240319	101000	149974485	4170	4170	4170	4170	192
623	20240319	100900	149173845	4175	4175	4175	4175	298
624	20240319	100800	147929695	4175	4175	4175	4175	0
625	20240319	100700	147929695	4175	4170	4175	4170	865
626	20240319	100600	144320980	4170	4170	4170	4170	26
627	20240319	100500	144212560	4170	4170	4170	4170	0
628	20240319	100400	144212560	4170	4170	4170	4170	211
629	20240319	100300	143332690	4175	4175	4175	4175	24
630	20240319	100200	143232490	4175	4175	4175	4175	101
631	20240319	100100	142810815	4175	4175	4175	4175	30
632	20240319	100000	142685565	4175	4170	4175	4170	23
633	20240319	095900	142589645	4175	4175	4175	4175	500
634	20240319	095800	140502145	4170	4170	4170	4170	0
635	20240319	095700	140502145	4170	4165	4170	4165	301
636	20240319	095600	139247230	4165	4160	4165	4160	266
637	20240319	095500	138140620	4160	4160	4160	4160	56
638	20240319	095400	137907660	4150	4150	4150	4150	0
639	20240319	095300	137907660	4150	4160	4160	4150	87
640	20240319	095200	137545910	4160	4160	4160	4160	102
641	20240319	095100	137121590	4160	4160	4160	4160	4
642	20240319	095000	137104950	4160	4160	4160	4160	0
643	20240319	094900	137104950	4160	4160	4160	4160	25
644	20240319	094800	137000950	4150	4150	4150	4150	0
645	20240319	094700	137000950	4150	4150	4150	4150	0
646	20240319	094600	137000950	4150	4150	4150	4150	0
647	20240319	094500	137000950	4150	4150	4150	4150	1
648	20240319	094400	136996800	4150	4150	4150	4150	0
649	20240319	094300	136996800	4150	4150	4150	4150	0
650	20240319	094200	136996800	4150	4150	4150	4150	31
651	20240319	094100	136868150	4150	4150	4150	4150	0
652	20240319	094000	136868150	4150	4150	4150	4150	0
653	20240319	093900	136868150	4150	4150	4150	4150	0
654	20240319	093800	136868150	4150	4150	4150	4150	0
655	20240319	093700	136868150	4150	4150	4150	4150	0
656	20240319	093600	136868150	4150	4150	4150	4150	145
657	20240319	093500	136266400	4150	4150	4150	4150	0
658	20240319	093400	136266400	4150	4150	4150	4150	239
659	20240319	093300	135274550	4150	4150	4150	4150	0
660	20240319	093200	135274550	4150	4150	4150	4150	0
661	20240319	093100	135274550	4150	4150	4150	4150	29
662	20240319	093000	135154200	4150	4150	4150	4150	46
663	20240319	092900	134963300	4150	4150	4150	4150	0
664	20240319	092800	134963300	4150	4150	4150	4150	300
665	20240319	092700	133718300	4130	4130	4130	4130	358
666	20240319	092600	132239760	4130	4145	4145	4130	201
667	20240319	092500	131408550	4150	4150	4150	4150	350
668	20240319	092400	129956050	4150	4155	4155	4150	516
669	20240319	092300	127814095	4155	4160	4160	4155	3765
670	20240319	092200	112166860	4160	4165	4165	4160	2218
671	20240319	092100	102939855	4170	4175	4175	4170	329
672	20240319	092000	101567825	4180	4180	4185	4180	136
673	20240319	091900	100999335	4185	4185	4185	4185	0
674	20240319	091800	100999335	4185	4175	4185	4175	2779
675	20240319	091700	89394520	4175	4175	4180	4175	795
676	20240319	091600	86074475	4180	4180	4180	4180	1218
677	20240319	091500	80983235	4180	4180	4180	4180	0
678	20240319	091400	80983235	4180	4180	4190	4180	2030
679	20240319	091300	72490135	4175	4185	4185	4175	34
680	20240319	091200	72348005	4185	4185	4185	4185	2
681	20240319	091100	72339635	4185	4190	4190	4185	1210
682	20240319	091000	67274255	4190	4190	4190	4185	134
683	20240319	090900	66712915	4185	4205	4205	4185	23
684	20240319	090800	66616430	4200	4200	4200	4170	1667
685	20240319	090700	59617040	4200	4200	4205	4200	728
686	20240319	090600	56558455	4165	4200	4205	4165	1645
687	20240319	090500	49654815	4200	4205	4210	4200	889
688	20240319	090400	45919725	4205	4210	4215	4205	220
689	20240319	090300	44993660	4200	4205	4210	4200	1778
690	20240319	090200	37517255	4200	4180	4200	4180	2824
691	20240319	090100	25675675	4155	4185	4200	4155	458
692	20240319	090000	23762970	4200	4200	4200	4195	5658