KissMeData/405920/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	212400	73999180	5260	5260	5260	5260	207
3	20240313	212300	73999180	5260	5260	5260	5260	0
4	20240313	212200	73999180	5260	5260	5260	5260	0
5	20240313	212100	73999180	5260	5260	5260	5260	0
6	20240313	212000	73999180	5260	5260	5260	5260	0
7	20240313	211900	73999180	5260	5260	5260	5260	0
8	20240313	211800	73999180	5260	5260	5260	5260	0
9	20240313	211700	73999180	5260	5260	5260	5260	0
10	20240313	211600	73999180	5260	5260	5260	5260	0
11	20240313	211500	73999180	5260	5260	5260	5260	0
12	20240313	211400	73999180	5260	5260	5260	5260	0
13	20240313	211300	73999180	5260	5260	5260	5260	0
14	20240313	211200	73999180	5260	5260	5260	5260	0
15	20240313	211100	73999180	5260	5260	5260	5260	0
16	20240313	211000	73999180	5260	5260	5260	5260	0
17	20240313	210900	73999180	5260	5260	5260	5260	0
18	20240313	210800	73999180	5260	5260	5260	5260	0
19	20240313	210700	73999180	5260	5260	5260	5260	0
20	20240313	210600	73999180	5260	5260	5260	5260	0
21	20240313	210500	73999180	5260	5260	5260	5260	0
22	20240313	210400	73999180	5260	5260	5260	5260	0
23	20240313	210300	73999180	5260	5260	5260	5260	0
24	20240313	210200	73999180	5260	5260	5260	5260	0
25	20240313	210100	73999180	5260	5260	5260	5260	0
26	20240313	210000	73999180	5260	5260	5260	5260	0
27	20240313	205900	73999180	5260	5260	5260	5260	0
28	20240313	205800	73999180	5260	5260	5260	5260	0
29	20240313	205700	73999180	5260	5260	5260	5260	0
30	20240313	205600	73999180	5260	5260	5260	5260	0
31	20240313	205500	73999180	5260	5260	5260	5260	0
32	20240313	205400	73999180	5260	5260	5260	5260	207
33	20240313	205300	73999180	5260	5260	5260	5260	0
34	20240313	205200	73999180	5260	5260	5260	5260	0
35	20240313	205100	73999180	5260	5260	5260	5260	0
36	20240313	205000	73999180	5260	5260	5260	5260	0
37	20240313	204900	73999180	5260	5260	5260	5260	0
38	20240313	204800	73999180	5260	5260	5260	5260	0
39	20240313	204700	73999180	5260	5260	5260	5260	0
40	20240313	204600	73999180	5260	5260	5260	5260	0
41	20240313	204500	73999180	5260	5260	5260	5260	0
42	20240313	204400	73999180	5260	5260	5260	5260	0
43	20240313	204300	73999180	5260	5260	5260	5260	0
44	20240313	204200	73999180	5260	5260	5260	5260	0
45	20240313	204100	73999180	5260	5260	5260	5260	0
46	20240313	204000	73999180	5260	5260	5260	5260	0
47	20240313	203900	73999180	5260	5260	5260	5260	0
48	20240313	203800	73999180	5260	5260	5260	5260	0
49	20240313	203700	73999180	5260	5260	5260	5260	0
50	20240313	203600	73999180	5260	5260	5260	5260	0
51	20240313	203500	73999180	5260	5260	5260	5260	0
52	20240313	203400	73999180	5260	5260	5260	5260	0
53	20240313	203300	73999180	5260	5260	5260	5260	0
54	20240313	203200	73999180	5260	5260	5260	5260	0
55	20240313	203100	73999180	5260	5260	5260	5260	0
56	20240313	203000	73999180	5260	5260	5260	5260	0
57	20240313	202900	73999180	5260	5260	5260	5260	0
58	20240313	202800	73999180	5260	5260	5260	5260	0
59	20240313	202700	73999180	5260	5260	5260	5260	0
60	20240313	202600	73999180	5260	5260	5260	5260	0
61	20240313	202500	73999180	5260	5260	5260	5260	0
62	20240313	202400	73999180	5260	5260	5260	5260	207
63	20240313	202300	73999180	5260	5260	5260	5260	0
64	20240313	202200	73999180	5260	5260	5260	5260	0
65	20240313	202100	73999180	5260	5260	5260	5260	0
66	20240313	202000	73999180	5260	5260	5260	5260	0
67	20240313	201900	73999180	5260	5260	5260	5260	0
68	20240313	201800	73999180	5260	5260	5260	5260	0
69	20240313	201700	73999180	5260	5260	5260	5260	0
70	20240313	201600	73999180	5260	5260	5260	5260	0
71	20240313	201500	73999180	5260	5260	5260	5260	0
72	20240313	201400	73999180	5260	5260	5260	5260	0
73	20240313	201300	73999180	5260	5260	5260	5260	0
74	20240313	201200	73999180	5260	5260	5260	5260	0
75	20240313	201100	73999180	5260	5260	5260	5260	0
76	20240313	201000	73999180	5260	5260	5260	5260	0
77	20240313	200900	73999180	5260	5260	5260	5260	0
78	20240313	200800	73999180	5260	5260	5260	5260	0
79	20240313	200700	73999180	5260	5260	5260	5260	0
80	20240313	200600	73999180	5260	5260	5260	5260	0
81	20240313	200500	73999180	5260	5260	5260	5260	0
82	20240313	200400	73999180	5260	5260	5260	5260	0
83	20240313	200300	73999180	5260	5260	5260	5260	0
84	20240313	200200	73999180	5260	5260	5260	5260	0
85	20240313	200100	73999180	5260	5260	5260	5260	0
86	20240313	200000	73999180	5260	5260	5260	5260	0
87	20240313	195900	73999180	5260	5260	5260	5260	0
88	20240313	195800	73999180	5260	5260	5260	5260	0
89	20240313	195700	73999180	5260	5260	5260	5260	0
90	20240313	195600	73999180	5260	5260	5260	5260	0
91	20240313	195500	73999180	5260	5260	5260	5260	0
92	20240313	195400	73999180	5260	5260	5260	5260	207
93	20240313	195300	73999180	5260	5260	5260	5260	0
94	20240313	195200	73999180	5260	5260	5260	5260	0
95	20240313	195100	73999180	5260	5260	5260	5260	0
96	20240313	195000	73999180	5260	5260	5260	5260	0
97	20240313	194900	73999180	5260	5260	5260	5260	0
98	20240313	194800	73999180	5260	5260	5260	5260	0
99	20240313	194700	73999180	5260	5260	5260	5260	0
100	20240313	194600	73999180	5260	5260	5260	5260	0
101	20240313	194500	73999180	5260	5260	5260	5260	0
102	20240313	194400	73999180	5260	5260	5260	5260	0
103	20240313	194300	73999180	5260	5260	5260	5260	0
104	20240313	194200	73999180	5260	5260	5260	5260	0
105	20240313	194100	73999180	5260	5260	5260	5260	0
106	20240313	194000	73999180	5260	5260	5260	5260	0
107	20240313	193900	73999180	5260	5260	5260	5260	0
108	20240313	193800	73999180	5260	5260	5260	5260	0
109	20240313	193700	73999180	5260	5260	5260	5260	0
110	20240313	193600	73999180	5260	5260	5260	5260	0
111	20240313	193500	73999180	5260	5260	5260	5260	0
112	20240313	193400	73999180	5260	5260	5260	5260	0
113	20240313	193300	73999180	5260	5260	5260	5260	0
114	20240313	193200	73999180	5260	5260	5260	5260	0
115	20240313	193100	73999180	5260	5260	5260	5260	0
116	20240313	193000	73999180	5260	5260	5260	5260	0
117	20240313	192900	73999180	5260	5260	5260	5260	0
118	20240313	192800	73999180	5260	5260	5260	5260	0
119	20240313	192700	73999180	5260	5260	5260	5260	0
120	20240313	192600	73999180	5260	5260	5260	5260	0
121	20240313	192500	73999180	5260	5260	5260	5260	0
122	20240313	192400	73999180	5260	5260	5260	5260	207
123	20240313	192300	73999180	5260	5260	5260	5260	0
124	20240313	192200	73999180	5260	5260	5260	5260	0
125	20240313	192100	73999180	5260	5260	5260	5260	0
126	20240313	192000	73999180	5260	5260	5260	5260	0
127	20240313	191900	73999180	5260	5260	5260	5260	0
128	20240313	191800	73999180	5260	5260	5260	5260	0
129	20240313	191700	73999180	5260	5260	5260	5260	0
130	20240313	191600	73999180	5260	5260	5260	5260	0
131	20240313	191500	73999180	5260	5260	5260	5260	0
132	20240313	191400	73999180	5260	5260	5260	5260	0
133	20240313	191300	73999180	5260	5260	5260	5260	0
134	20240313	191200	73999180	5260	5260	5260	5260	0
135	20240313	191100	73999180	5260	5260	5260	5260	0
136	20240313	191000	73999180	5260	5260	5260	5260	0
137	20240313	190900	73999180	5260	5260	5260	5260	0
138	20240313	190800	73999180	5260	5260	5260	5260	0
139	20240313	190700	73999180	5260	5260	5260	5260	0
140	20240313	190600	73999180	5260	5260	5260	5260	0
141	20240313	190500	73999180	5260	5260	5260	5260	0
142	20240313	190400	73999180	5260	5260	5260	5260	0
143	20240313	190300	73999180	5260	5260	5260	5260	0
144	20240313	190200	73999180	5260	5260	5260	5260	0
145	20240313	190100	73999180	5260	5260	5260	5260	0
146	20240313	190000	73999180	5260	5260	5260	5260	0
147	20240313	185900	73999180	5260	5260	5260	5260	0
148	20240313	185800	73999180	5260	5260	5260	5260	0
149	20240313	185700	73999180	5260	5260	5260	5260	0
150	20240313	185600	73999180	5260	5260	5260	5260	0
151	20240313	185500	73999180	5260	5260	5260	5260	0
152	20240313	185400	73999180	5260	5260	5260	5260	207
153	20240313	185300	73999180	5260	5260	5260	5260	0
154	20240313	185200	73999180	5260	5260	5260	5260	0
155	20240313	185100	73999180	5260	5260	5260	5260	0
156	20240313	185000	73999180	5260	5260	5260	5260	0
157	20240313	184900	73999180	5260	5260	5260	5260	0
158	20240313	184800	73999180	5260	5260	5260	5260	0
159	20240313	184700	73999180	5260	5260	5260	5260	0
160	20240313	184600	73999180	5260	5260	5260	5260	0
161	20240313	184500	73999180	5260	5260	5260	5260	0
162	20240313	184400	73999180	5260	5260	5260	5260	0
163	20240313	184300	73999180	5260	5260	5260	5260	0
164	20240313	184200	73999180	5260	5260	5260	5260	0
165	20240313	184100	73999180	5260	5260	5260	5260	0
166	20240313	184000	73999180	5260	5260	5260	5260	0
167	20240313	183900	73999180	5260	5260	5260	5260	0
168	20240313	183800	73999180	5260	5260	5260	5260	0
169	20240313	183700	73999180	5260	5260	5260	5260	0
170	20240313	183600	73999180	5260	5260	5260	5260	0
171	20240313	183500	73999180	5260	5260	5260	5260	0
172	20240313	183400	73999180	5260	5260	5260	5260	0
173	20240313	183300	73999180	5260	5260	5260	5260	0
174	20240313	183200	73999180	5260	5260	5260	5260	0
175	20240313	183100	73999180	5260	5260	5260	5260	0
176	20240313	183000	73999180	5260	5260	5260	5260	0
177	20240313	182900	73999180	5260	5260	5260	5260	0
178	20240313	182800	73999180	5260	5260	5260	5260	0
179	20240313	182700	73999180	5260	5260	5260	5260	0
180	20240313	182600	73999180	5260	5260	5260	5260	0
181	20240313	182500	73999180	5260	5260	5260	5260	0
182	20240313	182400	73999180	5260	5260	5260	5260	207
183	20240313	182300	73999180	5260	5260	5260	5260	0
184	20240313	182200	73999180	5260	5260	5260	5260	0
185	20240313	182100	73999180	5260	5260	5260	5260	0
186	20240313	182000	73999180	5260	5260	5260	5260	0
187	20240313	181900	73999180	5260	5260	5260	5260	0
188	20240313	181800	73999180	5260	5260	5260	5260	0
189	20240313	181700	73999180	5260	5260	5260	5260	0
190	20240313	181600	73999180	5260	5260	5260	5260	0
191	20240313	181500	73999180	5260	5260	5260	5260	0
192	20240313	181400	73999180	5260	5260	5260	5260	0
193	20240313	181300	73999180	5260	5260	5260	5260	0
194	20240313	181200	73999180	5260	5260	5260	5260	0
195	20240313	181100	73999180	5260	5260	5260	5260	0
196	20240313	181000	73999180	5260	5260	5260	5260	0
197	20240313	180900	73999180	5260	5260	5260	5260	0
198	20240313	180800	73999180	5260	5260	5260	5260	0
199	20240313	180700	73999180	5260	5260	5260	5260	0
200	20240313	180600	73999180	5260	5260	5260	5260	0
201	20240313	180500	73999180	5260	5260	5260	5260	0
202	20240313	180400	73999180	5260	5260	5260	5260	0
203	20240313	180300	73999180	5260	5260	5260	5260	0
204	20240313	180200	73999180	5260	5260	5260	5260	0
205	20240313	180100	73999180	5260	5260	5260	5260	0
206	20240313	180000	73999180	5260	5260	5260	5260	0
207	20240313	175900	73999180	5260	5260	5260	5260	0
208	20240313	175800	73999180	5260	5260	5260	5260	0
209	20240313	175700	73999180	5260	5260	5260	5260	0
210	20240313	175600	73999180	5260	5260	5260	5260	0
211	20240313	175500	73999180	5260	5260	5260	5260	0
212	20240313	175400	73999180	5260	5260	5260	5260	207
213	20240313	175300	73999180	5260	5260	5260	5260	0
214	20240313	175200	73999180	5260	5260	5260	5260	0
215	20240313	175100	73999180	5260	5260	5260	5260	0
216	20240313	175000	73999180	5260	5260	5260	5260	0
217	20240313	174900	73999180	5260	5260	5260	5260	0
218	20240313	174800	73999180	5260	5260	5260	5260	0
219	20240313	174700	73999180	5260	5260	5260	5260	0
220	20240313	174600	73999180	5260	5260	5260	5260	0
221	20240313	174500	73999180	5260	5260	5260	5260	0
222	20240313	174400	73999180	5260	5260	5260	5260	0
223	20240313	174300	73999180	5260	5260	5260	5260	0
224	20240313	174200	73999180	5260	5260	5260	5260	0
225	20240313	174100	73999180	5260	5260	5260	5260	0
226	20240313	174000	73999180	5260	5260	5260	5260	0
227	20240313	173900	73999180	5260	5260	5260	5260	0
228	20240313	173800	73999180	5260	5260	5260	5260	0
229	20240313	173700	73999180	5260	5260	5260	5260	0
230	20240313	173600	73999180	5260	5260	5260	5260	0
231	20240313	173500	73999180	5260	5260	5260	5260	0
232	20240313	173400	73999180	5260	5260	5260	5260	0
233	20240313	173300	73999180	5260	5260	5260	5260	0
234	20240313	173200	73999180	5260	5260	5260	5260	0
235	20240313	173100	73999180	5260	5260	5260	5260	0
236	20240313	173000	73999180	5260	5260	5260	5260	0
237	20240313	172900	73999180	5260	5260	5260	5260	0
238	20240313	172800	73999180	5260	5260	5260	5260	0
239	20240313	172700	73999180	5260	5260	5260	5260	0
240	20240313	172600	73999180	5260	5260	5260	5260	0
241	20240313	172500	73999180	5260	5260	5260	5260	0
242	20240313	172400	73999180	5260	5260	5260	5260	207
243	20240313	172300	73999180	5260	5260	5260	5260	0
244	20240313	172200	73999180	5260	5260	5260	5260	0
245	20240313	172100	73999180	5260	5260	5260	5260	0
246	20240313	172000	73999180	5260	5260	5260	5260	0
247	20240313	171900	73999180	5260	5260	5260	5260	0
248	20240313	171800	73999180	5260	5260	5260	5260	0
249	20240313	171700	73999180	5260	5260	5260	5260	0
250	20240313	171600	73999180	5260	5260	5260	5260	0
251	20240313	171500	73999180	5260	5260	5260	5260	0
252	20240313	171400	73999180	5260	5260	5260	5260	0
253	20240313	171300	73999180	5260	5260	5260	5260	0
254	20240313	171200	73999180	5260	5260	5260	5260	0
255	20240313	171100	73999180	5260	5260	5260	5260	0
256	20240313	171000	73999180	5260	5260	5260	5260	0
257	20240313	170900	73999180	5260	5260	5260	5260	0
258	20240313	170800	73999180	5260	5260	5260	5260	0
259	20240313	170700	73999180	5260	5260	5260	5260	0
260	20240313	170600	73999180	5260	5260	5260	5260	0
261	20240313	170500	73999180	5260	5260	5260	5260	0
262	20240313	170400	73999180	5260	5260	5260	5260	0
263	20240313	170300	73999180	5260	5260	5260	5260	0
264	20240313	170200	73999180	5260	5260	5260	5260	0
265	20240313	170100	73999180	5260	5260	5260	5260	0
266	20240313	170000	73999180	5260	5260	5260	5260	0
267	20240313	165900	73999180	5260	5260	5260	5260	0
268	20240313	165800	73999180	5260	5260	5260	5260	0
269	20240313	165700	73999180	5260	5260	5260	5260	0
270	20240313	165600	73999180	5260	5260	5260	5260	0
271	20240313	165500	73999180	5260	5260	5260	5260	0
272	20240313	165400	73999180	5260	5260	5260	5260	207
273	20240313	165300	73999180	5260	5260	5260	5260	0
274	20240313	165200	73999180	5260	5260	5260	5260	0
275	20240313	165100	73999180	5260	5260	5260	5260	0
276	20240313	165000	73999180	5260	5260	5260	5260	0
277	20240313	164900	73999180	5260	5260	5260	5260	0
278	20240313	164800	73999180	5260	5260	5260	5260	0
279	20240313	164700	73999180	5260	5260	5260	5260	0
280	20240313	164600	73999180	5260	5260	5260	5260	0
281	20240313	164500	73999180	5260	5260	5260	5260	0
282	20240313	164400	73999180	5260	5260	5260	5260	0
283	20240313	164300	73999180	5260	5260	5260	5260	0
284	20240313	164200	73999180	5260	5260	5260	5260	0
285	20240313	164100	73999180	5260	5260	5260	5260	0
286	20240313	164000	73999180	5260	5260	5260	5260	0
287	20240313	163900	73999180	5260	5260	5260	5260	0
288	20240313	163800	73999180	5260	5260	5260	5260	0
289	20240313	163700	73999180	5260	5260	5260	5260	0
290	20240313	163600	73999180	5260	5260	5260	5260	0
291	20240313	163500	73999180	5260	5260	5260	5260	0
292	20240313	163400	73999180	5260	5260	5260	5260	0
293	20240313	163300	73999180	5260	5260	5260	5260	0
294	20240313	163200	73999180	5260	5260	5260	5260	0
295	20240313	163100	73999180	5260	5260	5260	5260	0
296	20240313	163000	73999180	5260	5260	5260	5260	0
297	20240313	162900	73999180	5260	5260	5260	5260	0
298	20240313	162800	73999180	5260	5260	5260	5260	0
299	20240313	162700	73999180	5260	5260	5260	5260	0
300	20240313	162600	73999180	5260	5260	5260	5260	0
301	20240313	162500	73999180	5260	5260	5260	5260	0
302	20240313	162400	73999180	5260	5260	5260	5260	207
303	20240313	162300	73999180	5260	5260	5260	5260	0
304	20240313	162200	73999180	5260	5260	5260	5260	0
305	20240313	162100	73999180	5260	5260	5260	5260	0
306	20240313	162000	73999180	5260	5260	5260	5260	0
307	20240313	161900	73999180	5260	5260	5260	5260	0
308	20240313	161800	73999180	5260	5260	5260	5260	0
309	20240313	161700	73999180	5260	5260	5260	5260	0
310	20240313	161600	73999180	5260	5260	5260	5260	0
311	20240313	161500	73999180	5260	5260	5260	5260	0
312	20240313	161400	73999180	5260	5260	5260	5260	0
313	20240313	161300	73999180	5260	5260	5260	5260	0
314	20240313	161200	73999180	5260	5260	5260	5260	0
315	20240313	161100	73999180	5260	5260	5260	5260	0
316	20240313	161000	73999180	5260	5260	5260	5260	0
317	20240313	160900	73999180	5260	5260	5260	5260	0
318	20240313	160800	73999180	5260	5260	5260	5260	0
319	20240313	160700	73999180	5260	5260	5260	5260	0
320	20240313	160600	73999180	5260	5260	5260	5260	0
321	20240313	160500	73999180	5260	5260	5260	5260	0
322	20240313	160400	73999180	5260	5260	5260	5260	0
323	20240313	160300	73999180	5260	5260	5260	5260	0
324	20240313	160200	73999180	5260	5260	5260	5260	0
325	20240313	160100	73999180	5260	5260	5260	5260	0
326	20240313	160000	73999180	5260	5260	5260	5260	0
327	20240313	155900	73999180	5260	5260	5260	5260	0
328	20240313	155800	73999180	5260	5260	5260	5260	0
329	20240313	155700	73999180	5260	5260	5260	5260	0
330	20240313	155600	73999180	5260	5260	5260	5260	0
331	20240313	155500	73999180	5260	5260	5260	5260	0
332	20240313	155400	73999180	5260	5260	5260	5260	207
333	20240313	155300	73999180	5260	5260	5260	5260	0
334	20240313	155200	73999180	5260	5260	5260	5260	0
335	20240313	155100	73999180	5260	5260	5260	5260	0
336	20240313	155000	73999180	5260	5260	5260	5260	0
337	20240313	154900	73999180	5260	5260	5260	5260	0
338	20240313	154800	73999180	5260	5260	5260	5260	0
339	20240313	154700	73999180	5260	5260	5260	5260	0
340	20240313	154600	73999180	5260	5260	5260	5260	0
341	20240313	154500	73999180	5260	5260	5260	5260	0
342	20240313	154400	73999180	5260	5260	5260	5260	0
343	20240313	154300	73999180	5260	5260	5260	5260	0
344	20240313	154200	73999180	5260	5260	5260	5260	0
345	20240313	154100	73999180	5260	5260	5260	5260	0
346	20240313	154000	73999180	5260	5260	5260	5260	0
347	20240313	153900	73999180	5260	5260	5260	5260	0
348	20240313	153800	73999180	5260	5260	5260	5260	0
349	20240313	153700	73999180	5260	5260	5260	5260	0
350	20240313	153600	73999180	5260	5260	5260	5260	0
351	20240313	153500	73999180	5260	5260	5260	5260	0
352	20240313	153400	73999180	5260	5260	5260	5260	0
353	20240313	153300	73999180	5260	5260	5260	5260	0
354	20240313	153200	73999180	5260	5260	5260	5260	0
355	20240313	153100	73999180	5260	5260	5260	5260	0
356	20240313	153000	73999180	5260	5260	5260	5260	207
357	20240313	152900	72910360	5300	5300	5300	5300	0
358	20240313	152800	72910360	5300	5300	5300	5300	0
359	20240313	152700	72910360	5300	5300	5300	5300	0
360	20240313	152600	72910360	5300	5300	5300	5300	0
361	20240313	152500	72910360	5300	5300	5300	5300	0
362	20240313	152400	72910360	5300	5300	5300	5300	0
363	20240313	152300	72910360	5300	5300	5300	5300	0
364	20240313	152200	72910360	5300	5300	5300	5300	0
365	20240313	152100	72910360	5300	5300	5300	5300	0
366	20240313	152000	72910360	5300	5300	5300	5300	0
367	20240313	151900	72910360	5300	5300	5300	5250	32
368	20240313	151800	72742110	5250	5260	5260	5250	105
369	20240313	151700	72190840	5300	5300	5300	5300	0
370	20240313	151600	72190840	5300	5300	5300	5300	0
371	20240313	151500	72190840	5300	5300	5300	5300	0
372	20240313	151400	72190840	5300	5300	5300	5300	0
373	20240313	151300	72190840	5300	5300	5300	5300	0
374	20240313	151200	72190840	5300	5300	5300	5300	0
375	20240313	151100	72190840	5300	5300	5300	5300	0
376	20240313	151000	72190840	5300	5300	5300	5300	0
377	20240313	150900	72190840	5300	5300	5300	5300	0
378	20240313	150800	72190840	5300	5300	5300	5300	20
379	20240313	150700	72084840	5300	5300	5300	5300	0
380	20240313	150600	72084840	5300	5300	5300	5300	1
381	20240313	150500	72079540	5290	5290	5290	5290	791
382	20240313	150400	67895150	5290	5290	5290	5290	0
383	20240313	150300	67895150	5290	5290	5290	5290	0
384	20240313	150200	67895150	5290	5290	5290	5290	0
385	20240313	150100	67895150	5290	5290	5290	5290	0
386	20240313	150000	67895150	5290	5290	5290	5290	0
387	20240313	145900	67895150	5290	5290	5290	5290	0
388	20240313	145800	67895150	5290	5290	5290	5290	999
389	20240313	145700	62610440	5290	5290	5290	5290	1
390	20240313	145600	62605150	5290	5290	5290	5290	0
391	20240313	145500	62605150	5290	5290	5290	5290	0
392	20240313	145400	62605150	5290	5290	5290	5290	0
393	20240313	145300	62605150	5290	5290	5290	5290	0
394	20240313	145200	62605150	5290	5290	5290	5290	0
395	20240313	145100	62605150	5290	5290	5290	5290	0
396	20240313	145000	62605150	5290	5290	5290	5290	1
397	20240313	144900	62599860	5260	5260	5260	5260	143
398	20240313	144800	61847680	5260	5280	5280	5260	246
399	20240313	144700	60552790	5290	5290	5290	5290	0
400	20240313	144600	60552790	5290	5290	5290	5290	0
401	20240313	144500	60552790	5290	5290	5290	5290	0
402	20240313	144400	60552790	5290	5280	5290	5280	5
403	20240313	144300	60526370	5280	5300	5300	5280	103
404	20240313	144200	59980520	5310	5310	5310	5310	0
405	20240313	144100	59980520	5310	5310	5310	5310	0
406	20240313	144000	59980520	5310	5310	5310	5310	0
407	20240313	143900	59980520	5310	5310	5310	5310	0
408	20240313	143800	59980520	5310	5310	5310	5310	0
409	20240313	143700	59980520	5310	5310	5310	5310	0
410	20240313	143600	59980520	5310	5310	5310	5310	0
411	20240313	143500	59980520	5310	5310	5310	5310	0
412	20240313	143400	59980520	5310	5310	5310	5310	0
413	20240313	143300	59980520	5310	5310	5310	5310	0
414	20240313	143200	59980520	5310	5310	5310	5310	0
415	20240313	143100	59980520	5310	5310	5310	5310	0
416	20240313	143000	59980520	5310	5310	5310	5310	0
417	20240313	142900	59980520	5310	5310	5310	5310	0
418	20240313	142800	59980520	5310	5310	5310	5310	0
419	20240313	142700	59980520	5310	5310	5310	5310	0
420	20240313	142600	59980520	5310	5310	5310	5310	0
421	20240313	142500	59980520	5310	5310	5310	5310	0
422	20240313	142400	59980520	5310	5310	5310	5310	0
423	20240313	142300	59980520	5310	5310	5310	5310	0
424	20240313	142200	59980520	5310	5310	5310	5310	0
425	20240313	142100	59980520	5310	5310	5310	5310	0
426	20240313	142000	59980520	5310	5310	5310	5310	0
427	20240313	141900	59980520	5310	5310	5310	5310	0
428	20240313	141800	59980520	5310	5310	5310	5310	0
429	20240313	141700	59980520	5310	5310	5310	5310	0
430	20240313	141600	59980520	5310	5310	5310	5310	0
431	20240313	141500	59980520	5310	5310	5310	5310	0
432	20240313	141400	59980520	5310	5310	5310	5310	1
433	20240313	141300	59975210	5290	5290	5290	5290	0
434	20240313	141200	59975210	5290	5290	5290	5290	0
435	20240313	141100	59975210	5290	5290	5290	5290	0
436	20240313	141000	59975210	5290	5290	5290	5290	11
437	20240313	140900	59917020	5290	5290	5290	5290	0
438	20240313	140800	59917020	5290	5290	5290	5290	0
439	20240313	140700	59917020	5290	5290	5290	5290	0
440	20240313	140600	59917020	5290	5290	5290	5290	0
441	20240313	140500	59917020	5290	5290	5290	5290	39
442	20240313	140400	59710710	5290	5290	5290	5290	0
443	20240313	140300	59710710	5290	5290	5290	5290	0
444	20240313	140200	59710710	5290	5290	5290	5290	0
445	20240313	140100	59710710	5290	5290	5290	5290	1
446	20240313	140000	59705420	5270	5270	5270	5270	0
447	20240313	135900	59705420	5270	5270	5270	5270	0
448	20240313	135800	59705420	5270	5270	5270	5270	0
449	20240313	135700	59705420	5270	5270	5270	5270	0
450	20240313	135600	59705420	5270	5270	5270	5270	0
451	20240313	135500	59705420	5270	5270	5270	5270	0
452	20240313	135400	59705420	5270	5270	5270	5270	0
453	20240313	135300	59705420	5270	5270	5270	5270	0
454	20240313	135200	59705420	5270	5270	5270	5270	0
455	20240313	135100	59705420	5270	5270	5270	5270	95
456	20240313	135000	59204770	5290	5290	5290	5290	0
457	20240313	134900	59204770	5290	5290	5290	5290	0
458	20240313	134800	59204770	5290	5290	5290	5290	0
459	20240313	134700	59204770	5290	5290	5290	5290	0
460	20240313	134600	59204770	5290	5290	5290	5290	0
461	20240313	134500	59204770	5290	5290	5290	5290	0
462	20240313	134400	59204770	5290	5290	5290	5290	0
463	20240313	134300	59204770	5290	5290	5290	5290	0
464	20240313	134200	59204770	5290	5290	5290	5290	14
465	20240313	134100	59130710	5300	5300	5300	5300	0
466	20240313	134000	59130710	5300	5300	5300	5300	0
467	20240313	133900	59130710	5300	5300	5300	5300	0
468	20240313	133800	59130710	5300	5300	5300	5300	0
469	20240313	133700	59130710	5300	5300	5300	5300	0
470	20240313	133600	59130710	5300	5300	5300	5300	0
471	20240313	133500	59130710	5300	5300	5300	5300	0
472	20240313	133400	59130710	5300	5300	5300	5300	0
473	20240313	133300	59130710	5300	5300	5300	5300	1
474	20240313	133200	59125410	5260	5260	5260	5260	44
475	20240313	133100	58893970	5310	5310	5310	5310	0
476	20240313	133000	58893970	5310	5310	5310	5310	0
477	20240313	132900	58893970	5310	5310	5310	5310	0
478	20240313	132800	58893970	5310	5310	5310	5310	0
479	20240313	132700	58893970	5310	5310	5310	5310	0
480	20240313	132600	58893970	5310	5270	5310	5270	15
481	20240313	132500	58814880	5320	5320	5320	5320	0
482	20240313	132400	58814880	5320	5320	5320	5320	0
483	20240313	132300	58814880	5320	5320	5320	5320	0
484	20240313	132200	58814880	5320	5320	5320	5320	0
485	20240313	132100	58814880	5320	5310	5320	5310	12
486	20240313	132000	58751110	5320	5320	5320	5320	0
487	20240313	131900	58751110	5320	5320	5320	5320	0
488	20240313	131800	58751110	5320	5320	5320	5320	0
489	20240313	131700	58751110	5320	5320	5320	5320	0
490	20240313	131600	58751110	5320	5320	5320	5320	0
491	20240313	131500	58751110	5320	5320	5320	5320	0
492	20240313	131400	58751110	5320	5320	5320	5320	0
493	20240313	131300	58751110	5320	5320	5320	5320	0
494	20240313	131200	58751110	5320	5320	5320	5320	0
495	20240313	131100	58751110	5320	5320	5320	5320	0
496	20240313	131000	58751110	5320	5320	5320	5320	0
497	20240313	130900	58751110	5320	5320	5320	5320	0
498	20240313	130800	58751110	5320	5320	5320	5320	0
499	20240313	130700	58751110	5320	5280	5320	5280	100
500	20240313	130600	58221430	5280	5280	5280	5280	0
501	20240313	130500	58221430	5280	5280	5280	5280	0
502	20240313	130400	58221430	5280	5260	5280	5260	101
503	20240313	130300	57690150	5280	5280	5280	5280	10
504	20240313	130200	57637350	5270	5270	5270	5270	0
505	20240313	130100	57637350	5270	5270	5270	5270	0
506	20240313	130000	57637350	5270	5270	5270	5270	0
507	20240313	125900	57637350	5270	5270	5270	5270	0
508	20240313	125800	57637350	5270	5270	5270	5270	1
509	20240313	125700	57632080	5270	5270	5270	5270	3
510	20240313	125600	57616270	5300	5300	5300	5300	0
511	20240313	125500	57616270	5300	5300	5300	5300	0
512	20240313	125400	57616270	5300	5290	5300	5260	1128
513	20240313	125300	51677750	5330	5330	5330	5330	0
514	20240313	125200	51677750	5330	5330	5330	5330	0
515	20240313	125100	51677750	5330	5330	5330	5330	0
516	20240313	125000	51677750	5330	5330	5330	5330	1
517	20240313	124900	51672420	5320	5320	5320	5320	1
518	20240313	124800	51667100	5330	5320	5330	5320	2
519	20240313	124700	51656450	5290	5290	5290	5290	29
520	20240313	124600	51503040	5290	5290	5290	5290	1
521	20240313	124500	51497750	5270	5280	5280	5270	1314
522	20240313	124400	44569970	5330	5310	5330	5280	101
523	20240313	124300	44036250	5340	5340	5340	5340	0
524	20240313	124200	44036250	5340	5340	5340	5340	0
525	20240313	124100	44036250	5340	5340	5340	5340	0
526	20240313	124000	44036250	5340	5340	5340	5340	1
527	20240313	123900	44030910	5310	5310	5310	5310	116
528	20240313	123800	43414950	5290	5320	5320	5290	1000
529	20240313	123700	38112530	5340	5340	5340	5340	0
530	20240313	123600	38112530	5340	5340	5340	5340	0
531	20240313	123500	38112530	5340	5340	5340	5340	0
532	20240313	123400	38112530	5340	5340	5340	5340	0
533	20240313	123300	38112530	5340	5340	5340	5340	0
534	20240313	123200	38112530	5340	5340	5340	5340	0
535	20240313	123100	38112530	5340	5340	5340	5340	10
536	20240313	123000	38059130	5340	5340	5340	5340	0
537	20240313	122900	38059130	5340	5340	5340	5340	0
538	20240313	122800	38059130	5340	5340	5340	5340	0
539	20240313	122700	38059130	5340	5340	5340	5340	0
540	20240313	122600	38059130	5340	5340	5340	5340	0
541	20240313	122500	38059130	5340	5330	5340	5330	36
542	20240313	122400	37866900	5340	5340	5340	5340	0
543	20240313	122300	37866900	5340	5340	5340	5340	0
544	20240313	122200	37866900	5340	5340	5340	5340	0
545	20240313	122100	37866900	5340	5340	5340	5340	0
546	20240313	122000	37866900	5340	5340	5340	5340	0
547	20240313	121900	37866900	5340	5340	5340	5340	0
548	20240313	121800	37866900	5340	5340	5340	5340	0
549	20240313	121700	37866900	5340	5340	5340	5340	0
550	20240313	121600	37866900	5340	5340	5340	5340	0
551	20240313	121500	37866900	5340	5340	5340	5340	0
552	20240313	121400	37866900	5340	5340	5340	5340	0
553	20240313	121300	37866900	5340	5340	5340	5340	0
554	20240313	121200	37866900	5340	5340	5340	5340	0
555	20240313	121100	37866900	5340	5340	5340	5340	50
556	20240313	121000	37599900	5340	5340	5340	5340	0
557	20240313	120900	37599900	5340	5340	5340	5340	0
558	20240313	120800	37599900	5340	5340	5340	5340	1
559	20240313	120700	37594560	5320	5320	5320	5320	0
560	20240313	120600	37594560	5320	5320	5320	5320	1
561	20240313	120500	37589240	5350	5350	5350	5350	0
562	20240313	120400	37589240	5350	5350	5350	5350	1
563	20240313	120300	37583890	5320	5320	5320	5320	0
564	20240313	120200	37583890	5320	5330	5330	5320	22
565	20240313	120100	37466740	5350	5350	5350	5350	0
566	20240313	120000	37466740	5350	5350	5350	5350	0
567	20240313	115900	37466740	5350	5350	5350	5350	0
568	20240313	115800	37466740	5350	5350	5350	5350	0
569	20240313	115700	37466740	5350	5350	5350	5350	0
570	20240313	115600	37466740	5350	5350	5350	5350	0
571	20240313	115500	37466740	5350	5350	5350	5350	0
572	20240313	115400	37466740	5350	5350	5350	5350	0
573	20240313	115300	37466740	5350	5350	5350	5350	0
574	20240313	115200	37466740	5350	5350	5350	5350	0
575	20240313	115100	37466740	5350	5350	5350	5350	0
576	20240313	115000	37466740	5350	5350	5350	5350	0
577	20240313	114900	37466740	5350	5350	5350	5350	0
578	20240313	114800	37466740	5350	5340	5350	5340	2
579	20240313	114700	37456050	5350	5350	5350	5350	0
580	20240313	114600	37456050	5350	5350	5350	5350	0
581	20240313	114500	37456050	5350	5350	5350	5350	30
582	20240313	114400	37295550	5350	5350	5350	5350	0
583	20240313	114300	37295550	5350	5350	5350	5350	0
584	20240313	114200	37295550	5350	5350	5350	5350	0
585	20240313	114100	37295550	5350	5340	5350	5340	515
586	20240313	114000	34540330	5350	5350	5350	5350	0
587	20240313	113900	34540330	5350	5350	5350	5350	0
588	20240313	113800	34540330	5350	5350	5350	5350	0
589	20240313	113700	34540330	5350	5350	5350	5350	0
590	20240313	113600	34540330	5350	5350	5350	5350	0
591	20240313	113500	34540330	5350	5350	5350	5350	100
592	20240313	113400	34005330	5350	5350	5350	5350	0
593	20240313	113300	34005330	5350	5350	5350	5350	0
594	20240313	113200	34005330	5350	5350	5350	5350	0
595	20240313	113100	34005330	5350	5350	5350	5350	0
596	20240313	113000	34005330	5350	5350	5350	5350	0
597	20240313	112900	34005330	5350	5350	5350	5350	0
598	20240313	112800	34005330	5350	5350	5350	5350	0
599	20240313	112700	34005330	5350	5350	5350	5350	0
600	20240313	112600	34005330	5350	5350	5350	5350	0
601	20240313	112500	34005330	5350	5350	5350	5350	0
602	20240313	112400	34005330	5350	5350	5350	5350	0
603	20240313	112300	34005330	5350	5350	5350	5350	0
604	20240313	112200	34005330	5350	5350	5350	5350	1
605	20240313	112100	33999980	5350	5350	5350	5350	0
606	20240313	112000	33999980	5350	5350	5350	5350	0
607	20240313	111900	33999980	5350	5350	5350	5350	0
608	20240313	111800	33999980	5350	5350	5350	5350	0
609	20240313	111700	33999980	5350	5350	5350	5350	10
610	20240313	111600	33946480	5350	5350	5350	5350	0
611	20240313	111500	33946480	5350	5350	5350	5350	0
612	20240313	111400	33946480	5350	5350	5350	5350	0
613	20240313	111300	33946480	5350	5350	5350	5350	0
614	20240313	111200	33946480	5350	5350	5350	5350	1
615	20240313	111100	33941130	5340	5340	5340	5340	12
616	20240313	111000	33877050	5340	5340	5340	5340	1
617	20240313	110900	33871710	5340	5350	5350	5340	21
618	20240313	110800	33759370	5350	5350	5350	5350	9
619	20240313	110700	33711220	5350	5350	5350	5350	1
620	20240313	110600	33705870	5340	5340	5340	5340	0
621	20240313	110500	33705870	5340	5340	5340	5340	4
622	20240313	110400	33684510	5340	5340	5340	5340	3
623	20240313	110300	33668490	5340	5340	5350	5340	107
624	20240313	110200	33096110	5340	5360	5360	5340	2
625	20240313	110100	33085410	5350	5350	5350	5350	0
626	20240313	110000	33085410	5350	5350	5350	5350	37
627	20240313	105900	32887460	5350	5350	5350	5350	37
628	20240313	105800	32689510	5350	5350	5350	5350	0
629	20240313	105700	32689510	5350	5350	5350	5350	0
630	20240313	105600	32689510	5350	5350	5350	5350	2
631	20240313	105500	32678810	5340	5340	5340	5340	0
632	20240313	105400	32678810	5340	5340	5340	5340	2
633	20240313	105300	32668130	5350	5350	5350	5350	0
634	20240313	105200	32668130	5350	5350	5350	5350	59
635	20240313	105100	32352480	5350	5350	5350	5350	0
636	20240313	105000	32352480	5350	5350	5350	5350	0
637	20240313	104900	32352480	5350	5350	5350	5350	0
638	20240313	104800	32352480	5350	5350	5350	5350	0
639	20240313	104700	32352480	5350	5350	5350	5350	0
640	20240313	104600	32352480	5350	5350	5350	5350	0
641	20240313	104500	32352480	5350	5350	5350	5350	0
642	20240313	104400	32352480	5350	5350	5350	5350	0
643	20240313	104300	32352480	5350	5350	5350	5350	1
644	20240313	104200	32347130	5360	5360	5360	5360	18
645	20240313	104100	32250650	5360	5340	5360	5340	3
646	20240313	104000	32234600	5340	5340	5340	5340	2
647	20240313	103900	32223920	5350	5350	5350	5350	37
648	20240313	103800	32025970	5350	5350	5350	5350	18
649	20240313	103700	31929670	5350	5350	5350	5340	54
650	20240313	103600	31640780	5350	5350	5350	5350	41
651	20240313	103500	31421430	5360	5360	5360	5360	0
652	20240313	103400	31421430	5360	5360	5360	5360	0
653	20240313	103300	31421430	5360	5360	5360	5360	0
654	20240313	103200	31421430	5360	5360	5360	5360	0
655	20240313	103100	31421430	5360	5360	5360	5360	0
656	20240313	103000	31421430	5360	5360	5360	5360	0
657	20240313	102900	31421430	5360	5350	5360	5350	60
658	20240313	102800	31100370	5350	5350	5350	5350	0
659	20240313	102700	31100370	5350	5350	5350	5350	0
660	20240313	102600	31100370	5350	5350	5350	5350	54
661	20240313	102500	30811470	5350	5350	5350	5350	0
662	20240313	102400	30811470	5350	5350	5350	5350	0
663	20240313	102300	30811470	5350	5350	5350	5350	0
664	20240313	102200	30811470	5350	5350	5350	5350	18
665	20240313	102100	30715170	5350	5360	5360	5350	89
666	20240313	102000	30238930	5360	5330	5360	5330	1559
667	20240313	101900	21905520	5330	5330	5330	5330	0
668	20240313	101800	21905520	5330	5330	5330	5330	0
669	20240313	101700	21905520	5330	5320	5330	5320	582
670	20240313	101600	18805080	5320	5320	5320	5320	0
671	20240313	101500	18805080	5320	5320	5320	5320	0
672	20240313	101400	18805080	5320	5320	5320	5320	0
673	20240313	101300	18805080	5320	5320	5320	5320	0
674	20240313	101200	18805080	5320	5320	5320	5320	0
675	20240313	101100	18805080	5320	5320	5320	5320	0
676	20240313	101000	18805080	5320	5320	5320	5320	0
677	20240313	100900	18805080	5320	5320	5320	5320	0
678	20240313	100800	18805080	5320	5320	5320	5320	0
679	20240313	100700	18805080	5320	5320	5320	5320	8
680	20240313	100600	18762520	5320	5320	5320	5320	0
681	20240313	100500	18762520	5320	5320	5320	5320	1
682	20240313	100400	18757200	5320	5320	5320	5320	0
683	20240313	100300	18757200	5320	5320	5320	5320	100
684	20240313	100200	18225200	5320	5320	5320	5320	0
685	20240313	100100	18225200	5320	5320	5320	5320	50
686	20240313	100000	17959200	5320	5320	5320	5320	365
687	20240313	095900	16017400	5330	5330	5330	5330	0
688	20240313	095800	16017400	5330	5330	5330	5330	0
689	20240313	095700	16017400	5330	5330	5330	5330	2
690	20240313	095600	16006740	5330	5330	5330	5330	0
691	20240313	095500	16006740	5330	5330	5330	5330	0
692	20240313	095400	16006740	5330	5330	5330	5330	0
693	20240313	095300	16006740	5330	5330	5330	5330	6
694	20240313	095200	15974760	5330	5330	5330	5330	0
695	20240313	095100	15974760	5330	5330	5330	5330	0
696	20240313	095000	15974760	5330	5330	5330	5330	0
697	20240313	094900	15974760	5330	5330	5330	5330	0
698	20240313	094800	15974760	5330	5330	5330	5330	3
699	20240313	094700	15958770	5330	5330	5330	5330	0
700	20240313	094600	15958770	5330	5300	5330	5300	24
701	20240313	094500	15831060	5330	5330	5330	5330	0
702	20240313	094400	15831060	5330	5300	5330	5300	3
703	20240313	094300	15815130	5300	5300	5300	5300	0
704	20240313	094200	15815130	5300	5300	5300	5300	31
705	20240313	094100	15650830	5330	5330	5330	5330	105
706	20240313	094000	15091180	5330	5320	5330	5320	583
707	20240313	093900	11989610	5340	5340	5340	5340	0
708	20240313	093800	11989610	5340	5340	5340	5340	0
709	20240313	093700	11989610	5340	5340	5340	5340	0
710	20240313	093600	11989610	5340	5330	5340	5330	48
711	20240313	093500	11733760	5330	5330	5330	5330	22
712	20240313	093400	11616500	5320	5320	5320	5320	0
713	20240313	093300	11616500	5320	5320	5320	5320	0
714	20240313	093200	11616500	5320	5320	5320	5320	116
715	20240313	093100	10999380	5320	5320	5320	5320	40
716	20240313	093000	10786580	5320	5320	5320	5320	0
717	20240313	092900	10786580	5320	5320	5320	5320	0
718	20240313	092800	10786580	5320	5320	5320	5320	23
719	20240313	092700	10664220	5320	5320	5320	5320	5
720	20240313	092600	10637620	5300	5300	5300	5300	0
721	20240313	092500	10637620	5300	5300	5300	5300	529
722	20240313	092400	7833920	5290	5290	5290	5290	100
723	20240313	092300	7304920	5290	5290	5290	5290	311
724	20240313	092200	5659730	5290	5280	5290	5280	110
725	20240313	092100	5078830	5280	5280	5280	5280	0
726	20240313	092000	5078830	5280	5280	5280	5280	0
727	20240313	091900	5078830	5280	5280	5280	5280	0
728	20240313	091800	5078830	5280	5280	5280	5280	18
729	20240313	091700	4983790	5270	5270	5270	5270	14
730	20240313	091600	4910010	5270	5270	5270	5270	0
731	20240313	091500	4910010	5270	5270	5270	5270	0
732	20240313	091400	4910010	5270	5270	5270	5270	0
733	20240313	091300	4910010	5270	5270	5270	5270	0
734	20240313	091200	4910010	5270	5270	5270	5270	0
735	20240313	091100	4910010	5270	5270	5270	5270	0
736	20240313	091000	4910010	5270	5270	5270	5270	0
737	20240313	090900	4910010	5270	5270	5270	5270	1
738	20240313	090800	4904740	5270	5220	5270	5220	176
739	20240313	090700	3985970	5230	5230	5230	5230	14
740	20240313	090600	3912750	5220	5250	5250	5220	40
741	20240313	090500	3703590	5290	5290	5290	5290	0
742	20240313	090400	3703590	5290	5280	5290	5280	195
743	20240313	090300	2672100	5280	5280	5280	5280	0
744	20240313	090200	2672100	5280	5280	5280	5280	0
745	20240313	090100	2672100	5280	5280	5280	5280	1
746	20240313	090000	2666820	5260	5260	5260	5260	507