KissMeData/396300/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	212400	722564570	4175	4175	4175	4175	3974
3	20240319	212300	722564570	4175	4175	4175	4175	0
4	20240319	212200	722564570	4175	4175	4175	4175	0
5	20240319	212100	722564570	4175	4175	4175	4175	0
6	20240319	212000	722564570	4175	4175	4175	4175	0
7	20240319	211900	722564570	4175	4175	4175	4175	0
8	20240319	211800	722564570	4175	4175	4175	4175	0
9	20240319	211700	722564570	4175	4175	4175	4175	0
10	20240319	211600	722564570	4175	4175	4175	4175	0
11	20240319	211500	722564570	4175	4175	4175	4175	0
12	20240319	211400	722564570	4175	4175	4175	4175	0
13	20240319	211300	722564570	4175	4175	4175	4175	0
14	20240319	211200	722564570	4175	4175	4175	4175	0
15	20240319	211100	722564570	4175	4175	4175	4175	0
16	20240319	211000	722564570	4175	4175	4175	4175	0
17	20240319	210900	722564570	4175	4175	4175	4175	0
18	20240319	210800	722564570	4175	4175	4175	4175	0
19	20240319	210700	722564570	4175	4175	4175	4175	0
20	20240319	210600	722564570	4175	4175	4175	4175	0
21	20240319	210500	722564570	4175	4175	4175	4175	0
22	20240319	210400	722564570	4175	4175	4175	4175	0
23	20240319	210300	722564570	4175	4175	4175	4175	0
24	20240319	210200	722564570	4175	4175	4175	4175	0
25	20240319	210100	722564570	4175	4175	4175	4175	0
26	20240319	210000	722564570	4175	4175	4175	4175	0
27	20240319	205900	722564570	4175	4175	4175	4175	0
28	20240319	205800	722564570	4175	4175	4175	4175	0
29	20240319	205700	722564570	4175	4175	4175	4175	0
30	20240319	205600	722564570	4175	4175	4175	4175	0
31	20240319	205500	722564570	4175	4175	4175	4175	0
32	20240319	205400	722564570	4175	4175	4175	4175	3974
33	20240319	205300	722564570	4175	4175	4175	4175	0
34	20240319	205200	722564570	4175	4175	4175	4175	0
35	20240319	205100	722564570	4175	4175	4175	4175	0
36	20240319	205000	722564570	4175	4175	4175	4175	0
37	20240319	204900	722564570	4175	4175	4175	4175	0
38	20240319	204800	722564570	4175	4175	4175	4175	0
39	20240319	204700	722564570	4175	4175	4175	4175	0
40	20240319	204600	722564570	4175	4175	4175	4175	0
41	20240319	204500	722564570	4175	4175	4175	4175	0
42	20240319	204400	722564570	4175	4175	4175	4175	0
43	20240319	204300	722564570	4175	4175	4175	4175	0
44	20240319	204200	722564570	4175	4175	4175	4175	0
45	20240319	204100	722564570	4175	4175	4175	4175	0
46	20240319	204000	722564570	4175	4175	4175	4175	0
47	20240319	203900	722564570	4175	4175	4175	4175	0
48	20240319	203800	722564570	4175	4175	4175	4175	0
49	20240319	203700	722564570	4175	4175	4175	4175	0
50	20240319	203600	722564570	4175	4175	4175	4175	0
51	20240319	203500	722564570	4175	4175	4175	4175	0
52	20240319	203400	722564570	4175	4175	4175	4175	0
53	20240319	203300	722564570	4175	4175	4175	4175	0
54	20240319	203200	722564570	4175	4175	4175	4175	0
55	20240319	203100	722564570	4175	4175	4175	4175	0
56	20240319	203000	722564570	4175	4175	4175	4175	0
57	20240319	202900	722564570	4175	4175	4175	4175	0
58	20240319	202800	722564570	4175	4175	4175	4175	0
59	20240319	202700	722564570	4175	4175	4175	4175	0
60	20240319	202600	722564570	4175	4175	4175	4175	0
61	20240319	202500	722564570	4175	4175	4175	4175	0
62	20240319	202400	722564570	4175	4175	4175	4175	3974
63	20240319	202300	722564570	4175	4175	4175	4175	0
64	20240319	202200	722564570	4175	4175	4175	4175	0
65	20240319	202100	722564570	4175	4175	4175	4175	0
66	20240319	202000	722564570	4175	4175	4175	4175	0
67	20240319	201900	722564570	4175	4175	4175	4175	0
68	20240319	201800	722564570	4175	4175	4175	4175	0
69	20240319	201700	722564570	4175	4175	4175	4175	0
70	20240319	201600	722564570	4175	4175	4175	4175	0
71	20240319	201500	722564570	4175	4175	4175	4175	0
72	20240319	201400	722564570	4175	4175	4175	4175	0
73	20240319	201300	722564570	4175	4175	4175	4175	0
74	20240319	201200	722564570	4175	4175	4175	4175	0
75	20240319	201100	722564570	4175	4175	4175	4175	0
76	20240319	201000	722564570	4175	4175	4175	4175	0
77	20240319	200900	722564570	4175	4175	4175	4175	0
78	20240319	200800	722564570	4175	4175	4175	4175	0
79	20240319	200700	722564570	4175	4175	4175	4175	0
80	20240319	200600	722564570	4175	4175	4175	4175	0
81	20240319	200500	722564570	4175	4175	4175	4175	0
82	20240319	200400	722564570	4175	4175	4175	4175	0
83	20240319	200300	722564570	4175	4175	4175	4175	0
84	20240319	200200	722564570	4175	4175	4175	4175	0
85	20240319	200100	722564570	4175	4175	4175	4175	0
86	20240319	200000	722564570	4175	4175	4175	4175	0
87	20240319	195900	722564570	4175	4175	4175	4175	0
88	20240319	195800	722564570	4175	4175	4175	4175	0
89	20240319	195700	722564570	4175	4175	4175	4175	0
90	20240319	195600	722564570	4175	4175	4175	4175	0
91	20240319	195500	722564570	4175	4175	4175	4175	0
92	20240319	195400	722564570	4175	4175	4175	4175	3974
93	20240319	195300	722564570	4175	4175	4175	4175	0
94	20240319	195200	722564570	4175	4175	4175	4175	0
95	20240319	195100	722564570	4175	4175	4175	4175	0
96	20240319	195000	722564570	4175	4175	4175	4175	0
97	20240319	194900	722564570	4175	4175	4175	4175	0
98	20240319	194800	722564570	4175	4175	4175	4175	0
99	20240319	194700	722564570	4175	4175	4175	4175	0
100	20240319	194600	722564570	4175	4175	4175	4175	0
101	20240319	194500	722564570	4175	4175	4175	4175	0
102	20240319	194400	722564570	4175	4175	4175	4175	0
103	20240319	194300	722564570	4175	4175	4175	4175	0
104	20240319	194200	722564570	4175	4175	4175	4175	0
105	20240319	194100	722564570	4175	4175	4175	4175	0
106	20240319	194000	722564570	4175	4175	4175	4175	0
107	20240319	193900	722564570	4175	4175	4175	4175	0
108	20240319	193800	722564570	4175	4175	4175	4175	0
109	20240319	193700	722564570	4175	4175	4175	4175	0
110	20240319	193600	722564570	4175	4175	4175	4175	0
111	20240319	193500	722564570	4175	4175	4175	4175	0
112	20240319	193400	722564570	4175	4175	4175	4175	0
113	20240319	193300	722564570	4175	4175	4175	4175	0
114	20240319	193200	722564570	4175	4175	4175	4175	0
115	20240319	193100	722564570	4175	4175	4175	4175	0
116	20240319	193000	722564570	4175	4175	4175	4175	0
117	20240319	192900	722564570	4175	4175	4175	4175	0
118	20240319	192800	722564570	4175	4175	4175	4175	0
119	20240319	192700	722564570	4175	4175	4175	4175	0
120	20240319	192600	722564570	4175	4175	4175	4175	0
121	20240319	192500	722564570	4175	4175	4175	4175	0
122	20240319	192400	722564570	4175	4175	4175	4175	3974
123	20240319	192300	722564570	4175	4175	4175	4175	0
124	20240319	192200	722564570	4175	4175	4175	4175	0
125	20240319	192100	722564570	4175	4175	4175	4175	0
126	20240319	192000	722564570	4175	4175	4175	4175	0
127	20240319	191900	722564570	4175	4175	4175	4175	0
128	20240319	191800	722564570	4175	4175	4175	4175	0
129	20240319	191700	722564570	4175	4175	4175	4175	0
130	20240319	191600	722564570	4175	4175	4175	4175	0
131	20240319	191500	722564570	4175	4175	4175	4175	0
132	20240319	191400	722564570	4175	4175	4175	4175	0
133	20240319	191300	722564570	4175	4175	4175	4175	0
134	20240319	191200	722564570	4175	4175	4175	4175	0
135	20240319	191100	722564570	4175	4175	4175	4175	0
136	20240319	191000	722564570	4175	4175	4175	4175	0
137	20240319	190900	722564570	4175	4175	4175	4175	0
138	20240319	190800	722564570	4175	4175	4175	4175	0
139	20240319	190700	722564570	4175	4175	4175	4175	0
140	20240319	190600	722564570	4175	4175	4175	4175	0
141	20240319	190500	722564570	4175	4175	4175	4175	0
142	20240319	190400	722564570	4175	4175	4175	4175	0
143	20240319	190300	722564570	4175	4175	4175	4175	0
144	20240319	190200	722564570	4175	4175	4175	4175	0
145	20240319	190100	722564570	4175	4175	4175	4175	0
146	20240319	190000	722564570	4175	4175	4175	4175	0
147	20240319	185900	722564570	4175	4175	4175	4175	0
148	20240319	185800	722564570	4175	4175	4175	4175	0
149	20240319	185700	722564570	4175	4175	4175	4175	0
150	20240319	185600	722564570	4175	4175	4175	4175	0
151	20240319	185500	722564570	4175	4175	4175	4175	0
152	20240319	185400	722564570	4175	4175	4175	4175	3974
153	20240319	185300	722564570	4175	4175	4175	4175	0
154	20240319	185200	722564570	4175	4175	4175	4175	0
155	20240319	185100	722564570	4175	4175	4175	4175	0
156	20240319	185000	722564570	4175	4175	4175	4175	0
157	20240319	184900	722564570	4175	4175	4175	4175	0
158	20240319	184800	722564570	4175	4175	4175	4175	0
159	20240319	184700	722564570	4175	4175	4175	4175	0
160	20240319	184600	722564570	4175	4175	4175	4175	0
161	20240319	184500	722564570	4175	4175	4175	4175	0
162	20240319	184400	722564570	4175	4175	4175	4175	0
163	20240319	184300	722564570	4175	4175	4175	4175	0
164	20240319	184200	722564570	4175	4175	4175	4175	0
165	20240319	184100	722564570	4175	4175	4175	4175	0
166	20240319	184000	722564570	4175	4175	4175	4175	0
167	20240319	183900	722564570	4175	4175	4175	4175	0
168	20240319	183800	722564570	4175	4175	4175	4175	0
169	20240319	183700	722564570	4175	4175	4175	4175	0
170	20240319	183600	722564570	4175	4175	4175	4175	0
171	20240319	183500	722564570	4175	4175	4175	4175	0
172	20240319	183400	722564570	4175	4175	4175	4175	0
173	20240319	183300	722564570	4175	4175	4175	4175	0
174	20240319	183200	722564570	4175	4175	4175	4175	0
175	20240319	183100	722564570	4175	4175	4175	4175	0
176	20240319	183000	722564570	4175	4175	4175	4175	0
177	20240319	182900	722564570	4175	4175	4175	4175	0
178	20240319	182800	722564570	4175	4175	4175	4175	0
179	20240319	182700	722564570	4175	4175	4175	4175	0
180	20240319	182600	722564570	4175	4175	4175	4175	0
181	20240319	182500	722564570	4175	4175	4175	4175	0
182	20240319	182400	722564570	4175	4175	4175	4175	3974
183	20240319	182300	722564570	4175	4175	4175	4175	0
184	20240319	182200	722564570	4175	4175	4175	4175	0
185	20240319	182100	722564570	4175	4175	4175	4175	0
186	20240319	182000	722564570	4175	4175	4175	4175	0
187	20240319	181900	722564570	4175	4175	4175	4175	0
188	20240319	181800	722564570	4175	4175	4175	4175	0
189	20240319	181700	722564570	4175	4175	4175	4175	0
190	20240319	181600	722564570	4175	4175	4175	4175	0
191	20240319	181500	722564570	4175	4175	4175	4175	0
192	20240319	181400	722564570	4175	4175	4175	4175	0
193	20240319	181300	722564570	4175	4175	4175	4175	0
194	20240319	181200	722564570	4175	4175	4175	4175	0
195	20240319	181100	722564570	4175	4175	4175	4175	0
196	20240319	181000	722564570	4175	4175	4175	4175	0
197	20240319	180900	722564570	4175	4175	4175	4175	0
198	20240319	180800	722564570	4175	4175	4175	4175	0
199	20240319	180700	722564570	4175	4175	4175	4175	0
200	20240319	180600	722564570	4175	4175	4175	4175	0
201	20240319	180500	722564570	4175	4175	4175	4175	0
202	20240319	180400	722564570	4175	4175	4175	4175	0
203	20240319	180300	722564570	4175	4175	4175	4175	0
204	20240319	180200	722564570	4175	4175	4175	4175	0
205	20240319	180100	722564570	4175	4175	4175	4175	0
206	20240319	180000	722564570	4175	4175	4175	4175	0
207	20240319	175900	722564570	4175	4175	4175	4175	0
208	20240319	175800	722564570	4175	4175	4175	4175	0
209	20240319	175700	722564570	4175	4175	4175	4175	0
210	20240319	175600	722564570	4175	4175	4175	4175	0
211	20240319	175500	722564570	4175	4175	4175	4175	0
212	20240319	175400	722564570	4175	4175	4175	4175	3974
213	20240319	175300	722564570	4175	4175	4175	4175	0
214	20240319	175200	722564570	4175	4175	4175	4175	0
215	20240319	175100	722564570	4175	4175	4175	4175	0
216	20240319	175000	722564570	4175	4175	4175	4175	0
217	20240319	174900	722564570	4175	4175	4175	4175	0
218	20240319	174800	722564570	4175	4175	4175	4175	0
219	20240319	174700	722564570	4175	4175	4175	4175	0
220	20240319	174600	722564570	4175	4175	4175	4175	0
221	20240319	174500	722564570	4175	4175	4175	4175	0
222	20240319	174400	722564570	4175	4175	4175	4175	0
223	20240319	174300	722564570	4175	4175	4175	4175	0
224	20240319	174200	722564570	4175	4175	4175	4175	0
225	20240319	174100	722564570	4175	4175	4175	4175	0
226	20240319	174000	722564570	4175	4175	4175	4175	0
227	20240319	173900	722564570	4175	4175	4175	4175	0
228	20240319	173800	722564570	4175	4175	4175	4175	0
229	20240319	173700	722564570	4175	4175	4175	4175	0
230	20240319	173600	722564570	4175	4175	4175	4175	0
231	20240319	173500	722564570	4175	4175	4175	4175	0
232	20240319	173400	722564570	4175	4175	4175	4175	0
233	20240319	173300	722564570	4175	4175	4175	4175	0
234	20240319	173200	722564570	4175	4175	4175	4175	0
235	20240319	173100	722564570	4175	4175	4175	4175	0
236	20240319	173000	722564570	4175	4175	4175	4175	0
237	20240319	172900	722564570	4175	4175	4175	4175	0
238	20240319	172800	722564570	4175	4175	4175	4175	0
239	20240319	172700	722564570	4175	4175	4175	4175	0
240	20240319	172600	722564570	4175	4175	4175	4175	0
241	20240319	172500	722564570	4175	4175	4175	4175	0
242	20240319	172400	722564570	4175	4175	4175	4175	3974
243	20240319	172300	722564570	4175	4175	4175	4175	0
244	20240319	172200	722564570	4175	4175	4175	4175	0
245	20240319	172100	722564570	4175	4175	4175	4175	0
246	20240319	172000	722564570	4175	4175	4175	4175	0
247	20240319	171900	722564570	4175	4175	4175	4175	0
248	20240319	171800	722564570	4175	4175	4175	4175	0
249	20240319	171700	722564570	4175	4175	4175	4175	0
250	20240319	171600	722564570	4175	4175	4175	4175	0
251	20240319	171500	722564570	4175	4175	4175	4175	0
252	20240319	171400	722564570	4175	4175	4175	4175	0
253	20240319	171300	722564570	4175	4175	4175	4175	0
254	20240319	171200	722564570	4175	4175	4175	4175	0
255	20240319	171100	722564570	4175	4175	4175	4175	0
256	20240319	171000	722564570	4175	4175	4175	4175	0
257	20240319	170900	722564570	4175	4175	4175	4175	0
258	20240319	170800	722564570	4175	4175	4175	4175	0
259	20240319	170700	722564570	4175	4175	4175	4175	0
260	20240319	170600	722564570	4175	4175	4175	4175	0
261	20240319	170500	722564570	4175	4175	4175	4175	0
262	20240319	170400	722564570	4175	4175	4175	4175	0
263	20240319	170300	722564570	4175	4175	4175	4175	0
264	20240319	170200	722564570	4175	4175	4175	4175	0
265	20240319	170100	722564570	4175	4175	4175	4175	0
266	20240319	170000	722564570	4175	4175	4175	4175	0
267	20240319	165900	722564570	4175	4175	4175	4175	0
268	20240319	165800	722564570	4175	4175	4175	4175	0
269	20240319	165700	722564570	4175	4175	4175	4175	0
270	20240319	165600	722564570	4175	4175	4175	4175	0
271	20240319	165500	722564570	4175	4175	4175	4175	0
272	20240319	165400	722564570	4175	4175	4175	4175	3974
273	20240319	165300	722564570	4175	4175	4175	4175	0
274	20240319	165200	722564570	4175	4175	4175	4175	0
275	20240319	165100	722564570	4175	4175	4175	4175	0
276	20240319	165000	722564570	4175	4175	4175	4175	0
277	20240319	164900	722564570	4175	4175	4175	4175	0
278	20240319	164800	722564570	4175	4175	4175	4175	0
279	20240319	164700	722564570	4175	4175	4175	4175	0
280	20240319	164600	722564570	4175	4175	4175	4175	0
281	20240319	164500	722564570	4175	4175	4175	4175	0
282	20240319	164400	722564570	4175	4175	4175	4175	0
283	20240319	164300	722564570	4175	4175	4175	4175	0
284	20240319	164200	722564570	4175	4175	4175	4175	0
285	20240319	164100	722564570	4175	4175	4175	4175	0
286	20240319	164000	722564570	4175	4175	4175	4175	0
287	20240319	163900	722564570	4175	4175	4175	4175	0
288	20240319	163800	722564570	4175	4175	4175	4175	0
289	20240319	163700	722564570	4175	4175	4175	4175	0
290	20240319	163600	722564570	4175	4175	4175	4175	0
291	20240319	163500	722564570	4175	4175	4175	4175	0
292	20240319	163400	722564570	4175	4175	4175	4175	0
293	20240319	163300	722564570	4175	4175	4175	4175	0
294	20240319	163200	722564570	4175	4175	4175	4175	0
295	20240319	163100	722564570	4175	4175	4175	4175	0
296	20240319	163000	722564570	4175	4175	4175	4175	0
297	20240319	162900	722564570	4175	4175	4175	4175	0
298	20240319	162800	722564570	4175	4175	4175	4175	0
299	20240319	162700	722564570	4175	4175	4175	4175	0
300	20240319	162600	722564570	4175	4175	4175	4175	0
301	20240319	162500	722564570	4175	4175	4175	4175	0
302	20240319	162400	722564570	4175	4175	4175	4175	3974
303	20240319	162300	722564570	4175	4175	4175	4175	0
304	20240319	162200	722564570	4175	4175	4175	4175	0
305	20240319	162100	722564570	4175	4175	4175	4175	0
306	20240319	162000	722564570	4175	4175	4175	4175	0
307	20240319	161900	722564570	4175	4175	4175	4175	0
308	20240319	161800	722564570	4175	4175	4175	4175	0
309	20240319	161700	722564570	4175	4175	4175	4175	0
310	20240319	161600	722564570	4175	4175	4175	4175	0
311	20240319	161500	722564570	4175	4175	4175	4175	0
312	20240319	161400	722564570	4175	4175	4175	4175	0
313	20240319	161300	722564570	4175	4175	4175	4175	0
314	20240319	161200	722564570	4175	4175	4175	4175	0
315	20240319	161100	722564570	4175	4175	4175	4175	0
316	20240319	161000	722564570	4175	4175	4175	4175	0
317	20240319	160900	722564570	4175	4175	4175	4175	0
318	20240319	160800	722564570	4175	4175	4175	4175	0
319	20240319	160700	722564570	4175	4175	4175	4175	0
320	20240319	160600	722564570	4175	4175	4175	4175	0
321	20240319	160500	722564570	4175	4175	4175	4175	0
322	20240319	160400	722564570	4175	4175	4175	4175	0
323	20240319	160300	722564570	4175	4175	4175	4175	0
324	20240319	160200	722564570	4175	4175	4175	4175	0
325	20240319	160100	722564570	4175	4175	4175	4175	0
326	20240319	160000	722564570	4175	4175	4175	4175	0
327	20240319	155900	722564570	4175	4175	4175	4175	0
328	20240319	155800	722564570	4175	4175	4175	4175	0
329	20240319	155700	722564570	4175	4175	4175	4175	0
330	20240319	155600	722564570	4175	4175	4175	4175	0
331	20240319	155500	722564570	4175	4175	4175	4175	0
332	20240319	155400	722564570	4175	4175	4175	4175	3974
333	20240319	155300	722564570	4175	4175	4175	4175	0
334	20240319	155200	722564570	4175	4175	4175	4175	0
335	20240319	155100	722564570	4175	4175	4175	4175	0
336	20240319	155000	722564570	4175	4175	4175	4175	0
337	20240319	154900	722564570	4175	4175	4175	4175	0
338	20240319	154800	722564570	4175	4175	4175	4175	0
339	20240319	154700	722564570	4175	4175	4175	4175	0
340	20240319	154600	722564570	4175	4175	4175	4175	0
341	20240319	154500	722564570	4175	4175	4175	4175	0
342	20240319	154400	722564570	4175	4175	4175	4175	0
343	20240319	154300	722564570	4175	4175	4175	4175	0
344	20240319	154200	722564570	4175	4175	4175	4175	0
345	20240319	154100	722564570	4175	4175	4175	4175	0
346	20240319	154000	722564570	4175	4175	4175	4175	0
347	20240319	153900	722564570	4175	4175	4175	4175	0
348	20240319	153800	722564570	4175	4175	4175	4175	0
349	20240319	153700	722564570	4175	4175	4175	4175	0
350	20240319	153600	722564570	4175	4175	4175	4175	0
351	20240319	153500	722564570	4175	4175	4175	4175	0
352	20240319	153400	722564570	4175	4175	4175	4175	0
353	20240319	153300	722564570	4175	4175	4175	4175	0
354	20240319	153200	722564570	4175	4175	4175	4175	0
355	20240319	153100	722564570	4175	4175	4175	4175	0
356	20240319	153000	722564570	4175	4175	4175	4175	3974
357	20240319	152900	705973120	4165	4165	4165	4165	0
358	20240319	152800	705973120	4165	4165	4165	4165	0
359	20240319	152700	705973120	4165	4165	4165	4165	0
360	20240319	152600	705973120	4165	4165	4165	4165	0
361	20240319	152500	705973120	4165	4165	4165	4165	0
362	20240319	152400	705973120	4165	4165	4165	4165	0
363	20240319	152300	705973120	4165	4165	4165	4165	0
364	20240319	152200	705973120	4165	4165	4165	4165	0
365	20240319	152100	705973120	4165	4165	4165	4165	0
366	20240319	152000	705973120	4165	4165	4165	4165	0
367	20240319	151900	705973120	4165	4165	4165	4165	131
368	20240319	151800	705427505	4165	4160	4165	4160	349
369	20240319	151700	703975600	4160	4150	4160	4145	173
370	20240319	151600	703257625	4145	4150	4150	4145	1489
371	20240319	151500	697080720	4150	4155	4155	4150	796
372	20240319	151400	693774140	4160	4160	4160	4160	115
373	20240319	151300	693295740	4160	4160	4165	4160	119
374	20240319	151200	692800695	4155	4155	4155	4155	161
375	20240319	151100	692131740	4155	4155	4160	4150	912
376	20240319	151000	688342180	4150	4145	4150	4140	1117
377	20240319	150900	683712110	4145	4150	4155	4145	600
378	20240319	150800	681224895	4155	4150	4155	4145	1036
379	20240319	150700	676926935	4155	4155	4155	4155	388
380	20240319	150600	675314795	4165	4165	4165	4165	0
381	20240319	150500	675314795	4165	4160	4165	4160	1041
382	20240319	150400	670980960	4160	4160	4160	4160	5
383	20240319	150300	670960160	4170	4170	4170	4165	1141
384	20240319	150200	666202195	4165	4165	4165	4165	990
385	20240319	150100	662078845	4165	4155	4165	4155	716
386	20240319	150000	659096865	4165	4165	4165	4160	2134
387	20240319	145900	650217380	4175	4170	4175	4170	353
388	20240319	145800	648743705	4155	4165	4180	4155	3043
389	20240319	145700	636041990	4170	4150	4170	4150	8136
390	20240319	145600	602171930	4145	4150	4150	4145	251
391	20240319	145500	601131530	4135	4135	4135	4135	1000
392	20240319	145400	596996530	4150	4145	4150	4145	2813
393	20240319	145300	585330785	4145	4145	4145	4145	5
394	20240319	145200	585310060	4140	4135	4145	4120	4587
395	20240319	145100	566313485	4140	4140	4140	4140	0
396	20240319	145000	566313485	4140	4130	4140	4130	2766
397	20240319	144900	554866940	4130	4130	4130	4130	5
398	20240319	144800	554846290	4135	4135	4135	4135	0
399	20240319	144700	554846290	4135	4130	4135	4130	312
400	20240319	144600	553556370	4135	4135	4135	4135	490
401	20240319	144500	551530220	4135	4130	4135	4130	603
402	20240319	144400	549038040	4130	4130	4130	4130	0
403	20240319	144300	549038040	4130	4110	4130	4110	5307
404	20240319	144200	527164925	4110	4110	4110	4110	2
405	20240319	144100	527156705	4110	4100	4110	4100	379
406	20240319	144000	525602515	4100	4110	4110	4100	99
407	20240319	143900	525196515	4095	4095	4095	4095	100
408	20240319	143800	524787015	4095	4095	4095	4095	0
409	20240319	143700	524787015	4095	4095	4095	4095	0
410	20240319	143600	524787015	4095	4095	4095	4095	0
411	20240319	143500	524787015	4095	4100	4100	4095	20
412	20240319	143400	524705065	4095	4095	4095	4095	100
413	20240319	143300	524295565	4115	4115	4115	4115	0
414	20240319	143200	524295565	4115	4115	4115	4115	1
415	20240319	143100	524291450	4095	4095	4095	4095	1
416	20240319	143000	524287355	4100	4100	4100	4100	523
417	20240319	142900	522143055	4095	4095	4095	4095	0
418	20240319	142800	522143055	4095	4095	4095	4095	450
419	20240319	142700	520300305	4095	4095	4095	4095	668
420	20240319	142600	517564845	4100	4100	4100	4100	0
421	20240319	142500	517564845	4100	4100	4100	4100	0
422	20240319	142400	517564845	4100	4100	4100	4100	2
423	20240319	142300	517556645	4100	4100	4100	4100	0
424	20240319	142200	517556645	4100	4100	4100	4100	4
425	20240319	142100	517540245	4100	4100	4100	4100	10
426	20240319	142000	517499245	4100	4100	4100	4100	0
427	20240319	141900	517499245	4100	4100	4100	4100	0
428	20240319	141800	517499245	4100	4095	4100	4095	501
429	20240319	141700	515447645	4100	4100	4100	4100	0
430	20240319	141600	515447645	4100	4100	4100	4100	0
431	20240319	141500	515447645	4100	4100	4100	4100	722
432	20240319	141400	512487445	4115	4115	4115	4115	450
433	20240319	141300	510635695	4120	4120	4120	4120	0
434	20240319	141200	510635695	4120	4120	4120	4120	0
435	20240319	141100	510635695	4120	4120	4120	4120	2
436	20240319	141000	510627455	4120	4120	4120	4120	0
437	20240319	140900	510627455	4120	4120	4120	4120	0
438	20240319	140800	510627455	4120	4120	4120	4120	100
439	20240319	140700	510215455	4120	4120	4120	4120	0
440	20240319	140600	510215455	4120	4120	4120	4120	0
441	20240319	140500	510215455	4120	4120	4120	4120	0
442	20240319	140400	510215455	4120	4120	4120	4120	200
443	20240319	140300	509391455	4120	4120	4120	4120	1
444	20240319	140200	509387335	4090	4120	4120	4090	1007
445	20240319	140100	505262100	4120	4120	4120	4120	0
446	20240319	140000	505262100	4120	4120	4120	4120	0
447	20240319	135900	505262100	4120	4105	4120	4105	50
448	20240319	135800	505056835	4105	4105	4105	4105	11
449	20240319	135700	505011680	4120	4120	4120	4120	100
450	20240319	135600	504599680	4110	4110	4110	4110	14
451	20240319	135500	504542140	4110	4110	4110	4110	40
452	20240319	135400	504377740	4110	4110	4110	4110	5
453	20240319	135300	504357190	4110	4110	4110	4110	0
454	20240319	135200	504357190	4110	4095	4110	4095	748
455	20240319	135100	501290880	4095	4095	4095	4095	0
456	20240319	135000	501290880	4095	4095	4095	4095	575
457	20240319	134900	498936255	4090	4090	4090	4090	0
458	20240319	134800	498936255	4090	4090	4090	4090	100
459	20240319	134700	498527255	4090	4090	4090	4090	21
460	20240319	134600	498441365	4090	4090	4090	4090	0
461	20240319	134500	498441365	4090	4090	4090	4090	1717
462	20240319	134400	491418835	4090	4090	4090	4090	29
463	20240319	134300	491300225	4090	4090	4090	4090	0
464	20240319	134200	491300225	4090	4090	4090	4090	15
465	20240319	134100	491238875	4090	4090	4090	4090	1
466	20240319	134000	491234785	4085	4090	4090	4085	459
467	20240319	133900	489359765	4085	4085	4085	4085	0
468	20240319	133800	489359765	4085	4085	4085	4085	0
469	20240319	133700	489359765	4085	4085	4085	4085	201
470	20240319	133600	488538680	4080	4080	4080	4080	25
471	20240319	133500	488436680	4080	4085	4085	4080	3681
472	20240319	133400	473410035	4095	4090	4095	4090	325
473	20240319	133300	472080170	4090	4090	4090	4090	4
474	20240319	133200	472063810	4090	4090	4090	4090	1
475	20240319	133100	472059720	4085	4090	4090	4085	189
476	20240319	133000	471287650	4085	4090	4090	4085	773
477	20240319	132900	468128155	4090	4090	4090	4090	500
478	20240319	132800	466083155	4095	4095	4095	4095	38
479	20240319	132700	465927545	4095	4100	4100	4095	109
480	20240319	132600	465481140	4090	4090	4090	4090	0
481	20240319	132500	465481140	4090	4090	4090	4090	405
482	20240319	132400	463824690	4090	4090	4090	4090	0
483	20240319	132300	463824690	4090	4090	4095	4090	636
484	20240319	132200	461222945	4085	4090	4090	4085	3000
485	20240319	132100	448964295	4090	4100	4100	4090	812
486	20240319	132000	445643195	4090	4090	4090	4090	100
487	20240319	131900	445234195	4090	4090	4090	4090	0
488	20240319	131800	445234195	4090	4090	4090	4090	300
489	20240319	131700	444007195	4090	4090	4090	4090	1
490	20240319	131600	444003105	4090	4090	4090	4090	1281
491	20240319	131500	438763815	4100	4090	4100	4090	91
492	20240319	131400	438390835	4100	4100	4100	4100	1
493	20240319	131300	438386735	4100	4100	4100	4100	20
494	20240319	131200	438304735	4100	4100	4100	4100	6
495	20240319	131100	438280135	4100	4100	4110	4100	762
496	20240319	131000	435155915	4110	4110	4110	4110	0
497	20240319	130900	435155915	4110	4110	4110	4110	10
498	20240319	130800	435114815	4110	4110	4110	4110	0
499	20240319	130700	435114815	4110	4100	4110	4100	120
500	20240319	130600	434621815	4100	4100	4100	4100	0
501	20240319	130500	434621815	4100	4100	4100	4100	15
502	20240319	130400	434560315	4100	4100	4100	4100	477
503	20240319	130300	432604615	4100	4100	4100	4090	9
504	20240319	130200	432567730	4100	4095	4100	4095	142
505	20240319	130100	431986140	4085	4100	4100	4085	5
506	20240319	130000	431965700	4100	4100	4100	4100	1
507	20240319	125900	431961600	4085	4090	4090	4085	1436
508	20240319	125800	426092805	4100	4100	4100	4100	2
509	20240319	125700	426084605	4100	4100	4100	4100	0
510	20240319	125600	426084605	4100	4100	4100	4100	438
511	20240319	125500	424288805	4100	4100	4100	4100	5
512	20240319	125400	424268305	4100	4100	4100	4100	0
513	20240319	125300	424268305	4100	4090	4100	4090	204
514	20240319	125200	423432945	4100	4090	4100	4090	201
515	20240319	125100	422609845	4100	4100	4100	4100	200
516	20240319	125000	421789845	4100	4100	4100	4100	762
517	20240319	124900	418665645	4100	4095	4100	4095	100
518	20240319	124800	418256045	4090	4090	4090	4090	555
519	20240319	124700	415986095	4080	4090	4090	4080	464
520	20240319	124600	414092965	4080	4085	4085	4080	1054
521	20240319	124500	409792145	4085	4085	4085	4085	0
522	20240319	124400	409792145	4085	4085	4085	4085	0
523	20240319	124300	409792145	4085	4080	4095	4080	381
524	20240319	124200	408236650	4080	4080	4080	4080	0
525	20240319	124100	408236650	4080	4080	4080	4080	200
526	20240319	124000	407420650	4080	4100	4100	4080	322
527	20240319	123900	406106830	4100	4080	4100	4080	1861
528	20240319	123800	398512750	4080	4085	4085	4080	311
529	20240319	123700	397243370	4100	4085	4100	4080	2004
530	20240319	123600	389061280	4100	4100	4100	4100	20
531	20240319	123500	388979280	4100	4085	4100	4085	1563
532	20240319	123400	382594410	4085	4095	4100	4085	8197
533	20240319	123300	349049585	4100	4095	4100	4095	103
534	20240319	123200	348627300	4100	4095	4100	4095	202
535	20240319	123100	347799110	4110	4110	4110	4110	0
536	20240319	123000	347799110	4110	4095	4110	4095	231
537	20240319	122900	346853135	4100	4100	4100	4100	4585
538	20240319	122800	328054635	4100	4100	4100	4100	0
539	20240319	122700	328054635	4100	4100	4110	4100	661
540	20240319	122600	325343805	4105	4105	4105	4105	28
541	20240319	122500	325228865	4105	4105	4105	4105	4749
542	20240319	122400	305734220	4105	4105	4105	4105	280
543	20240319	122300	304584820	4110	4110	4110	4110	0
544	20240319	122200	304584820	4110	4110	4110	4110	79
545	20240319	122100	304260130	4115	4115	4115	4115	0
546	20240319	122000	304260130	4115	4115	4115	4115	0
547	20240319	121900	304260130	4115	4105	4115	4105	102
548	20240319	121800	303841405	4105	4105	4105	4105	278
549	20240319	121700	302700215	4105	4105	4105	4105	1
550	20240319	121600	302696110	4105	4110	4110	4105	51
551	20240319	121500	302486750	4110	4115	4115	4110	2
552	20240319	121400	302478525	4110	4110	4110	4110	474
553	20240319	121300	300530385	4110	4110	4110	4110	0
554	20240319	121200	300530385	4110	4110	4110	4110	0
555	20240319	121100	300530385	4110	4110	4110	4110	200
556	20240319	121000	299708385	4110	4110	4110	4110	229
557	20240319	120900	298767195	4110	4110	4110	4110	16
558	20240319	120800	298701435	4110	4110	4110	4110	2
559	20240319	120700	298693215	4110	4110	4110	4110	59
560	20240319	120600	298450725	4110	4115	4115	4110	2865
561	20240319	120500	286675560	4110	4110	4110	4110	0
562	20240319	120400	286675560	4110	4110	4110	4110	0
563	20240319	120300	286675560	4110	4110	4110	4110	300
564	20240319	120200	285442560	4115	4115	4115	4115	0
565	20240319	120100	285442560	4115	4115	4115	4115	0
566	20240319	120000	285442560	4115	4130	4130	4115	428
567	20240319	115900	283681310	4130	4130	4130	4130	0
568	20240319	115800	283681310	4130	4130	4130	4130	0
569	20240319	115700	283681310	4130	4130	4130	4130	32
570	20240319	115600	283549150	4130	4130	4130	4130	1
571	20240319	115500	283545020	4110	4110	4110	4110	1
572	20240319	115400	283540910	4110	4110	4110	4110	0
573	20240319	115300	283540910	4110	4110	4110	4110	0
574	20240319	115200	283540910	4110	4110	4110	4110	0
575	20240319	115100	283540910	4110	4110	4110	4110	2
576	20240319	115000	283532690	4110	4110	4110	4110	30
577	20240319	114900	283409390	4110	4110	4110	4110	0
578	20240319	114800	283409390	4110	4110	4110	4110	300
579	20240319	114700	282176390	4110	4110	4110	4110	27
580	20240319	114600	282065420	4125	4110	4125	4110	5
581	20240319	114500	282044825	4110	4110	4110	4110	0
582	20240319	114400	282044825	4110	4110	4110	4110	0
583	20240319	114300	282044825	4110	4115	4115	4110	1029
584	20240319	114200	277811070	4120	4120	4120	4120	108
585	20240319	114100	277366110	4120	4120	4120	4120	0
586	20240319	114000	277366110	4120	4120	4120	4120	0
587	20240319	113900	277366110	4120	4120	4120	4120	0
588	20240319	113800	277366110	4120	4120	4130	4120	600
589	20240319	113700	274889110	4120	4120	4120	4120	0
590	20240319	113600	274889110	4120	4125	4125	4120	391
591	20240319	113500	273276240	4120	4120	4120	4120	63
592	20240319	113400	273016680	4120	4120	4120	4120	2
593	20240319	113300	273008440	4115	4115	4115	4115	0
594	20240319	113200	273008440	4115	4115	4115	4115	281
595	20240319	113100	271852125	4120	4120	4120	4120	1
596	20240319	113000	271848005	4120	4120	4120	4120	0
597	20240319	112900	271848005	4120	4120	4120	4120	0
598	20240319	112800	271848005	4120	4120	4120	4120	0
599	20240319	112700	271848005	4120	4120	4120	4120	13
600	20240319	112600	271794445	4115	4120	4120	4115	100
601	20240319	112500	271382575	4120	4120	4120	4120	0
602	20240319	112400	271382575	4120	4125	4125	4120	350
603	20240319	112300	269939825	4125	4125	4125	4125	0
604	20240319	112200	269939825	4125	4125	4125	4125	35
605	20240319	112100	269795450	4125	4125	4125	4125	544
606	20240319	112000	267551450	4125	4120	4125	4120	1263
607	20240319	111900	262346885	4110	4110	4110	4110	1
608	20240319	111800	262342775	4110	4110	4110	4110	0
609	20240319	111700	262342775	4110	4110	4110	4110	0
610	20240319	111600	262342775	4110	4110	4110	4110	10
611	20240319	111500	262301675	4110	4110	4110	4110	5000
612	20240319	111400	241751675	4110	4110	4110	4110	0
613	20240319	111300	241751675	4110	4110	4115	4110	1050
614	20240319	111200	237436170	4110	4110	4110	4110	0
615	20240319	111100	237436170	4110	4110	4110	4110	10
616	20240319	111000	237395070	4120	4110	4120	4110	436
617	20240319	110900	235598840	4110	4110	4110	4110	3000
618	20240319	110800	223268840	4110	4110	4110	4110	0
619	20240319	110700	223268840	4110	4115	4115	4110	20
620	20240319	110600	223186550	4110	4115	4115	4110	1685
621	20240319	110500	216260425	4115	4115	4115	4115	0
622	20240319	110400	216260425	4115	4115	4115	4115	0
623	20240319	110300	216260425	4115	4115	4115	4115	30
624	20240319	110200	216136975	4115	4115	4115	4115	0
625	20240319	110100	216136975	4115	4115	4115	4115	0
626	20240319	110000	216136975	4115	4115	4115	4115	50
627	20240319	105900	215931225	4115	4115	4115	4115	3
628	20240319	105800	215918880	4115	4115	4115	4115	0
629	20240319	105700	215918880	4115	4115	4115	4115	200
630	20240319	105600	215095880	4115	4115	4115	4115	17
631	20240319	105500	215025925	4115	4120	4120	4115	191
632	20240319	105400	214239955	4120	4120	4120	4120	1
633	20240319	105300	214235835	4110	4110	4110	4110	0
634	20240319	105200	214235835	4110	4110	4110	4110	0
635	20240319	105100	214235835	4110	4110	4110	4110	0
636	20240319	105000	214235835	4110	4110	4110	4110	0
637	20240319	104900	214235835	4110	4110	4110	4110	620
638	20240319	104800	211687635	4110	4110	4110	4110	5
639	20240319	104700	211667085	4110	4110	4110	4110	101
640	20240319	104600	211251975	4110	4110	4110	4110	305
641	20240319	104500	209998425	4110	4110	4110	4110	194
642	20240319	104400	209201085	4110	4115	4115	4110	10
643	20240319	104300	209159980	4110	4110	4110	4110	41
644	20240319	104200	208991470	4110	4110	4110	4110	0
645	20240319	104100	208991470	4110	4115	4115	4110	2906
646	20240319	104000	197045085	4115	4115	4115	4115	200
647	20240319	103900	196222085	4115	4115	4115	4115	50
648	20240319	103800	196016335	4115	4115	4115	4115	0
649	20240319	103700	196016335	4115	4115	4115	4115	39
650	20240319	103600	195855850	4120	4120	4120	4120	21
651	20240319	103500	195769330	4120	4120	4120	4120	0
652	20240319	103400	195769330	4120	4120	4120	4120	1
653	20240319	103300	195765210	4115	4115	4115	4115	100
654	20240319	103200	195353710	4120	4120	4120	4120	0
655	20240319	103100	195353710	4120	4120	4120	4120	1
656	20240319	103000	195349590	4115	4115	4115	4115	0
657	20240319	102900	195349590	4115	4115	4115	4115	200
658	20240319	102800	194526590	4115	4115	4115	4115	0
659	20240319	102700	194526590	4115	4115	4115	4115	525
660	20240319	102600	192366215	4115	4115	4115	4115	0
661	20240319	102500	192366215	4115	4115	4115	4115	415
662	20240319	102400	190658490	4115	4120	4120	4115	116
663	20240319	102300	190181050	4120	4120	4120	4120	5
664	20240319	102200	190160450	4120	4120	4120	4120	67
665	20240319	102100	189884410	4125	4125	4125	4125	0
666	20240319	102000	189884410	4125	4125	4125	4125	1
667	20240319	101900	189880285	4130	4130	4130	4130	0
668	20240319	101800	189880285	4130	4130	4130	4130	0
669	20240319	101700	189880285	4130	4130	4130	4130	20
670	20240319	101600	189797685	4130	4130	4130	4130	19
671	20240319	101500	189719215	4120	4120	4120	4120	0
672	20240319	101400	189719215	4120	4130	4130	4120	1514
673	20240319	101300	183481395	4135	4135	4135	4135	0
674	20240319	101200	183481395	4135	4135	4135	4135	0
675	20240319	101100	183481395	4135	4135	4135	4135	4
676	20240319	101000	183464855	4115	4115	4115	4115	589
677	20240319	100900	181041120	4110	4110	4110	4110	155
678	20240319	100800	180404070	4110	4115	4115	4110	763
679	20240319	100700	177267830	4115	4135	4135	4110	1548
680	20240319	100600	170891930	4120	4120	4120	4120	0
681	20240319	100500	170891930	4120	4145	4145	4120	6
682	20240319	100400	170867110	4125	4125	4125	4125	1030
683	20240319	100300	166618360	4125	4150	4150	4125	910
684	20240319	100200	162864360	4150	4150	4150	4150	1
685	20240319	100100	162860210	4140	4120	4140	4120	29
686	20240319	100000	162740410	4140	4130	4140	4130	963
687	20240319	095900	158760090	4130	4130	4130	4130	72
688	20240319	095800	158462730	4130	4130	4130	4130	0
689	20240319	095700	158462730	4130	4125	4135	4125	1644
690	20240319	095600	151672535	4125	4120	4125	4120	79
691	20240319	095500	151347005	4130	4130	4130	4130	17
692	20240319	095400	151276795	4130	4130	4130	4130	0
693	20240319	095300	151276795	4130	4130	4130	4130	104
694	20240319	095200	150847275	4130	4130	4130	4130	3
695	20240319	095100	150834885	4130	4130	4130	4130	0
696	20240319	095000	150834885	4130	4125	4130	4110	379
697	20240319	094900	149274025	4125	4125	4125	4125	146
698	20240319	094800	148671775	4110	4120	4120	4110	3745
699	20240319	094700	133277020	4115	4115	4115	4115	517
700	20240319	094600	131149565	4110	4120	4120	4110	18
701	20240319	094500	131075515	4120	4120	4120	4120	59
702	20240319	094400	130832435	4120	4120	4120	4120	300
703	20240319	094300	129596435	4120	4120	4120	4120	0
704	20240319	094200	129596435	4120	4120	4120	4120	111
705	20240319	094100	129139115	4120	4125	4125	4120	100
706	20240319	094000	128726865	4125	4125	4125	4125	501
707	20240319	093900	126660240	4120	4120	4120	4120	0
708	20240319	093800	126660240	4120	4115	4120	4115	580
709	20240319	093700	124271220	4110	4115	4115	4110	175
710	20240319	093600	123551895	4110	4110	4110	4110	164
711	20240319	093500	122877855	4115	4115	4115	4115	51
712	20240319	093400	122667990	4110	4115	4115	4110	40
713	20240319	093300	122503440	4115	4115	4120	4115	294
714	20240319	093200	121293580	4115	4115	4115	4115	168
715	20240319	093100	120602260	4115	4115	4115	4115	285
716	20240319	093000	119429485	4120	4110	4120	4110	129
717	20240319	092900	118899055	4110	4120	4120	4110	565
718	20240319	092800	116576785	4120	4115	4120	4110	390
719	20240319	092700	114972840	4115	4120	4120	4115	230
720	20240319	092600	114026260	4120	4120	4120	4120	55
721	20240319	092500	113799660	4120	4120	4120	4120	10
722	20240319	092400	113758460	4120	4120	4120	4120	5
723	20240319	092300	113737860	4120	4105	4120	4105	414
724	20240319	092200	112036955	4110	4120	4120	4110	5006
725	20240319	092100	91447850	4120	4120	4120	4120	94
726	20240319	092000	91060570	4115	4130	4130	4115	2
727	20240319	091900	91052325	4120	4120	4120	4120	82
728	20240319	091800	90714485	4115	4115	4120	4115	221
729	20240319	091700	89805020	4115	4120	4120	4115	81
730	20240319	091600	89471455	4115	4120	4120	4115	2510
731	20240319	091500	79137220	4120	4120	4120	4120	1033
732	20240319	091400	74881260	4125	4125	4125	4125	0
733	20240319	091300	74881260	4125	4125	4130	4125	643
734	20240319	091200	72228880	4130	4125	4130	4125	4
735	20240319	091100	72212375	4130	4130	4130	4130	2
736	20240319	091000	72204115	4125	4140	4140	4125	241
737	20240319	090900	71209960	4125	4125	4140	4125	245
738	20240319	090800	70199320	4140	4125	4140	4125	22
739	20240319	090700	70108555	4125	4125	4140	4120	1126
740	20240319	090600	65468135	4120	4120	4135	4120	5204
741	20240319	090500	43998300	4120	4130	4135	4120	3549
742	20240319	090400	29362990	4135	4145	4150	4135	2123
743	20240319	090300	20583880	4155	4135	4155	4135	33
744	20240319	090200	20447370	4160	4140	4160	4135	719
745	20240319	090100	17471350	4160	4155	4170	4145	1571
746	20240319	090000	10952380	4155	4160	4165	4155	2633