KissMeData/238200/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	204600	276357870	5320	5320	5320	5320	1083
3	20240319	204500	276357870	5320	5320	5320	5320	0
4	20240319	204400	276357870	5320	5320	5320	5320	0
5	20240319	204300	276357870	5320	5320	5320	5320	0
6	20240319	204200	276357870	5320	5320	5320	5320	0
7	20240319	204100	276357870	5320	5320	5320	5320	0
8	20240319	204000	276357870	5320	5320	5320	5320	0
9	20240319	203900	276357870	5320	5320	5320	5320	0
10	20240319	203800	276357870	5320	5320	5320	5320	0
11	20240319	203700	276357870	5320	5320	5320	5320	0
12	20240319	203600	276357870	5320	5320	5320	5320	0
13	20240319	203500	276357870	5320	5320	5320	5320	0
14	20240319	203400	276357870	5320	5320	5320	5320	0
15	20240319	203300	276357870	5320	5320	5320	5320	0
16	20240319	203200	276357870	5320	5320	5320	5320	0
17	20240319	203100	276357870	5320	5320	5320	5320	0
18	20240319	203000	276357870	5320	5320	5320	5320	0
19	20240319	202900	276357870	5320	5320	5320	5320	0
20	20240319	202800	276357870	5320	5320	5320	5320	0
21	20240319	202700	276357870	5320	5320	5320	5320	0
22	20240319	202600	276357870	5320	5320	5320	5320	0
23	20240319	202500	276357870	5320	5320	5320	5320	0
24	20240319	202400	276357870	5320	5320	5320	5320	0
25	20240319	202300	276357870	5320	5320	5320	5320	0
26	20240319	202200	276357870	5320	5320	5320	5320	0
27	20240319	202100	276357870	5320	5320	5320	5320	0
28	20240319	202000	276357870	5320	5320	5320	5320	0
29	20240319	201900	276357870	5320	5320	5320	5320	0
30	20240319	201800	276357870	5320	5320	5320	5320	0
31	20240319	201700	276357870	5320	5320	5320	5320	0
32	20240319	201600	276357870	5320	5320	5320	5320	1083
33	20240319	201500	276357870	5320	5320	5320	5320	0
34	20240319	201400	276357870	5320	5320	5320	5320	0
35	20240319	201300	276357870	5320	5320	5320	5320	0
36	20240319	201200	276357870	5320	5320	5320	5320	0
37	20240319	201100	276357870	5320	5320	5320	5320	0
38	20240319	201000	276357870	5320	5320	5320	5320	0
39	20240319	200900	276357870	5320	5320	5320	5320	0
40	20240319	200800	276357870	5320	5320	5320	5320	0
41	20240319	200700	276357870	5320	5320	5320	5320	0
42	20240319	200600	276357870	5320	5320	5320	5320	0
43	20240319	200500	276357870	5320	5320	5320	5320	0
44	20240319	200400	276357870	5320	5320	5320	5320	0
45	20240319	200300	276357870	5320	5320	5320	5320	0
46	20240319	200200	276357870	5320	5320	5320	5320	0
47	20240319	200100	276357870	5320	5320	5320	5320	0
48	20240319	200000	276357870	5320	5320	5320	5320	0
49	20240319	195900	276357870	5320	5320	5320	5320	0
50	20240319	195800	276357870	5320	5320	5320	5320	0
51	20240319	195700	276357870	5320	5320	5320	5320	0
52	20240319	195600	276357870	5320	5320	5320	5320	0
53	20240319	195500	276357870	5320	5320	5320	5320	0
54	20240319	195400	276357870	5320	5320	5320	5320	0
55	20240319	195300	276357870	5320	5320	5320	5320	0
56	20240319	195200	276357870	5320	5320	5320	5320	0
57	20240319	195100	276357870	5320	5320	5320	5320	0
58	20240319	195000	276357870	5320	5320	5320	5320	0
59	20240319	194900	276357870	5320	5320	5320	5320	0
60	20240319	194800	276357870	5320	5320	5320	5320	0
61	20240319	194700	276357870	5320	5320	5320	5320	0
62	20240319	194600	276357870	5320	5320	5320	5320	1083
63	20240319	194500	276357870	5320	5320	5320	5320	0
64	20240319	194400	276357870	5320	5320	5320	5320	0
65	20240319	194300	276357870	5320	5320	5320	5320	0
66	20240319	194200	276357870	5320	5320	5320	5320	0
67	20240319	194100	276357870	5320	5320	5320	5320	0
68	20240319	194000	276357870	5320	5320	5320	5320	0
69	20240319	193900	276357870	5320	5320	5320	5320	0
70	20240319	193800	276357870	5320	5320	5320	5320	0
71	20240319	193700	276357870	5320	5320	5320	5320	0
72	20240319	193600	276357870	5320	5320	5320	5320	0
73	20240319	193500	276357870	5320	5320	5320	5320	0
74	20240319	193400	276357870	5320	5320	5320	5320	0
75	20240319	193300	276357870	5320	5320	5320	5320	0
76	20240319	193200	276357870	5320	5320	5320	5320	0
77	20240319	193100	276357870	5320	5320	5320	5320	0
78	20240319	193000	276357870	5320	5320	5320	5320	0
79	20240319	192900	276357870	5320	5320	5320	5320	0
80	20240319	192800	276357870	5320	5320	5320	5320	0
81	20240319	192700	276357870	5320	5320	5320	5320	0
82	20240319	192600	276357870	5320	5320	5320	5320	0
83	20240319	192500	276357870	5320	5320	5320	5320	0
84	20240319	192400	276357870	5320	5320	5320	5320	0
85	20240319	192300	276357870	5320	5320	5320	5320	0
86	20240319	192200	276357870	5320	5320	5320	5320	0
87	20240319	192100	276357870	5320	5320	5320	5320	0
88	20240319	192000	276357870	5320	5320	5320	5320	0
89	20240319	191900	276357870	5320	5320	5320	5320	0
90	20240319	191800	276357870	5320	5320	5320	5320	0
91	20240319	191700	276357870	5320	5320	5320	5320	0
92	20240319	191600	276357870	5320	5320	5320	5320	1083
93	20240319	191500	276357870	5320	5320	5320	5320	0
94	20240319	191400	276357870	5320	5320	5320	5320	0
95	20240319	191300	276357870	5320	5320	5320	5320	0
96	20240319	191200	276357870	5320	5320	5320	5320	0
97	20240319	191100	276357870	5320	5320	5320	5320	0
98	20240319	191000	276357870	5320	5320	5320	5320	0
99	20240319	190900	276357870	5320	5320	5320	5320	0
100	20240319	190800	276357870	5320	5320	5320	5320	0
101	20240319	190700	276357870	5320	5320	5320	5320	0
102	20240319	190600	276357870	5320	5320	5320	5320	0
103	20240319	190500	276357870	5320	5320	5320	5320	0
104	20240319	190400	276357870	5320	5320	5320	5320	0
105	20240319	190300	276357870	5320	5320	5320	5320	0
106	20240319	190200	276357870	5320	5320	5320	5320	0
107	20240319	190100	276357870	5320	5320	5320	5320	0
108	20240319	190000	276357870	5320	5320	5320	5320	0
109	20240319	185900	276357870	5320	5320	5320	5320	0
110	20240319	185800	276357870	5320	5320	5320	5320	0
111	20240319	185700	276357870	5320	5320	5320	5320	0
112	20240319	185600	276357870	5320	5320	5320	5320	0
113	20240319	185500	276357870	5320	5320	5320	5320	0
114	20240319	185400	276357870	5320	5320	5320	5320	0
115	20240319	185300	276357870	5320	5320	5320	5320	0
116	20240319	185200	276357870	5320	5320	5320	5320	0
117	20240319	185100	276357870	5320	5320	5320	5320	0
118	20240319	185000	276357870	5320	5320	5320	5320	0
119	20240319	184900	276357870	5320	5320	5320	5320	0
120	20240319	184800	276357870	5320	5320	5320	5320	0
121	20240319	184700	276357870	5320	5320	5320	5320	0
122	20240319	184600	276357870	5320	5320	5320	5320	1083
123	20240319	184500	276357870	5320	5320	5320	5320	0
124	20240319	184400	276357870	5320	5320	5320	5320	0
125	20240319	184300	276357870	5320	5320	5320	5320	0
126	20240319	184200	276357870	5320	5320	5320	5320	0
127	20240319	184100	276357870	5320	5320	5320	5320	0
128	20240319	184000	276357870	5320	5320	5320	5320	0
129	20240319	183900	276357870	5320	5320	5320	5320	0
130	20240319	183800	276357870	5320	5320	5320	5320	0
131	20240319	183700	276357870	5320	5320	5320	5320	0
132	20240319	183600	276357870	5320	5320	5320	5320	0
133	20240319	183500	276357870	5320	5320	5320	5320	0
134	20240319	183400	276357870	5320	5320	5320	5320	0
135	20240319	183300	276357870	5320	5320	5320	5320	0
136	20240319	183200	276357870	5320	5320	5320	5320	0
137	20240319	183100	276357870	5320	5320	5320	5320	0
138	20240319	183000	276357870	5320	5320	5320	5320	0
139	20240319	182900	276357870	5320	5320	5320	5320	0
140	20240319	182800	276357870	5320	5320	5320	5320	0
141	20240319	182700	276357870	5320	5320	5320	5320	0
142	20240319	182600	276357870	5320	5320	5320	5320	0
143	20240319	182500	276357870	5320	5320	5320	5320	0
144	20240319	182400	276357870	5320	5320	5320	5320	0
145	20240319	182300	276357870	5320	5320	5320	5320	0
146	20240319	182200	276357870	5320	5320	5320	5320	0
147	20240319	182100	276357870	5320	5320	5320	5320	0
148	20240319	182000	276357870	5320	5320	5320	5320	0
149	20240319	181900	276357870	5320	5320	5320	5320	0
150	20240319	181800	276357870	5320	5320	5320	5320	0
151	20240319	181700	276357870	5320	5320	5320	5320	0
152	20240319	181600	276357870	5320	5320	5320	5320	1083
153	20240319	181500	276357870	5320	5320	5320	5320	0
154	20240319	181400	276357870	5320	5320	5320	5320	0
155	20240319	181300	276357870	5320	5320	5320	5320	0
156	20240319	181200	276357870	5320	5320	5320	5320	0
157	20240319	181100	276357870	5320	5320	5320	5320	0
158	20240319	181000	276357870	5320	5320	5320	5320	0
159	20240319	180900	276357870	5320	5320	5320	5320	0
160	20240319	180800	276357870	5320	5320	5320	5320	0
161	20240319	180700	276357870	5320	5320	5320	5320	0
162	20240319	180600	276357870	5320	5320	5320	5320	0
163	20240319	180500	276357870	5320	5320	5320	5320	0
164	20240319	180400	276357870	5320	5320	5320	5320	0
165	20240319	180300	276357870	5320	5320	5320	5320	0
166	20240319	180200	276357870	5320	5320	5320	5320	0
167	20240319	180100	276357870	5320	5320	5320	5320	0
168	20240319	180000	276357870	5320	5320	5320	5320	0
169	20240319	175900	276357870	5320	5320	5320	5320	0
170	20240319	175800	276357870	5320	5320	5320	5320	0
171	20240319	175700	276357870	5320	5320	5320	5320	0
172	20240319	175600	276357870	5320	5320	5320	5320	0
173	20240319	175500	276357870	5320	5320	5320	5320	0
174	20240319	175400	276357870	5320	5320	5320	5320	0
175	20240319	175300	276357870	5320	5320	5320	5320	0
176	20240319	175200	276357870	5320	5320	5320	5320	0
177	20240319	175100	276357870	5320	5320	5320	5320	0
178	20240319	175000	276357870	5320	5320	5320	5320	0
179	20240319	174900	276357870	5320	5320	5320	5320	0
180	20240319	174800	276357870	5320	5320	5320	5320	0
181	20240319	174700	276357870	5320	5320	5320	5320	0
182	20240319	174600	276357870	5320	5320	5320	5320	1083
183	20240319	174500	276357870	5320	5320	5320	5320	0
184	20240319	174400	276357870	5320	5320	5320	5320	0
185	20240319	174300	276357870	5320	5320	5320	5320	0
186	20240319	174200	276357870	5320	5320	5320	5320	0
187	20240319	174100	276357870	5320	5320	5320	5320	0
188	20240319	174000	276357870	5320	5320	5320	5320	0
189	20240319	173900	276357870	5320	5320	5320	5320	0
190	20240319	173800	276357870	5320	5320	5320	5320	0
191	20240319	173700	276357870	5320	5320	5320	5320	0
192	20240319	173600	276357870	5320	5320	5320	5320	0
193	20240319	173500	276357870	5320	5320	5320	5320	0
194	20240319	173400	276357870	5320	5320	5320	5320	0
195	20240319	173300	276357870	5320	5320	5320	5320	0
196	20240319	173200	276357870	5320	5320	5320	5320	0
197	20240319	173100	276357870	5320	5320	5320	5320	0
198	20240319	173000	276357870	5320	5320	5320	5320	0
199	20240319	172900	276357870	5320	5320	5320	5320	0
200	20240319	172800	276357870	5320	5320	5320	5320	0
201	20240319	172700	276357870	5320	5320	5320	5320	0
202	20240319	172600	276357870	5320	5320	5320	5320	0
203	20240319	172500	276357870	5320	5320	5320	5320	0
204	20240319	172400	276357870	5320	5320	5320	5320	0
205	20240319	172300	276357870	5320	5320	5320	5320	0
206	20240319	172200	276357870	5320	5320	5320	5320	0
207	20240319	172100	276357870	5320	5320	5320	5320	0
208	20240319	172000	276357870	5320	5320	5320	5320	0
209	20240319	171900	276357870	5320	5320	5320	5320	0
210	20240319	171800	276357870	5320	5320	5320	5320	0
211	20240319	171700	276357870	5320	5320	5320	5320	0
212	20240319	171600	276357870	5320	5320	5320	5320	1083
213	20240319	171500	276357870	5320	5320	5320	5320	0
214	20240319	171400	276357870	5320	5320	5320	5320	0
215	20240319	171300	276357870	5320	5320	5320	5320	0
216	20240319	171200	276357870	5320	5320	5320	5320	0
217	20240319	171100	276357870	5320	5320	5320	5320	0
218	20240319	171000	276357870	5320	5320	5320	5320	0
219	20240319	170900	276357870	5320	5320	5320	5320	0
220	20240319	170800	276357870	5320	5320	5320	5320	0
221	20240319	170700	276357870	5320	5320	5320	5320	0
222	20240319	170600	276357870	5320	5320	5320	5320	0
223	20240319	170500	276357870	5320	5320	5320	5320	0
224	20240319	170400	276357870	5320	5320	5320	5320	0
225	20240319	170300	276357870	5320	5320	5320	5320	0
226	20240319	170200	276357870	5320	5320	5320	5320	0
227	20240319	170100	276357870	5320	5320	5320	5320	0
228	20240319	170000	276357870	5320	5320	5320	5320	0
229	20240319	165900	276357870	5320	5320	5320	5320	0
230	20240319	165800	276357870	5320	5320	5320	5320	0
231	20240319	165700	276357870	5320	5320	5320	5320	0
232	20240319	165600	276357870	5320	5320	5320	5320	0
233	20240319	165500	276357870	5320	5320	5320	5320	0
234	20240319	165400	276357870	5320	5320	5320	5320	0
235	20240319	165300	276357870	5320	5320	5320	5320	0
236	20240319	165200	276357870	5320	5320	5320	5320	0
237	20240319	165100	276357870	5320	5320	5320	5320	0
238	20240319	165000	276357870	5320	5320	5320	5320	0
239	20240319	164900	276357870	5320	5320	5320	5320	0
240	20240319	164800	276357870	5320	5320	5320	5320	0
241	20240319	164700	276357870	5320	5320	5320	5320	0
242	20240319	164600	276357870	5320	5320	5320	5320	1083
243	20240319	164500	276357870	5320	5320	5320	5320	0
244	20240319	164400	276357870	5320	5320	5320	5320	0
245	20240319	164300	276357870	5320	5320	5320	5320	0
246	20240319	164200	276357870	5320	5320	5320	5320	0
247	20240319	164100	276357870	5320	5320	5320	5320	0
248	20240319	164000	276357870	5320	5320	5320	5320	0
249	20240319	163900	276357870	5320	5320	5320	5320	0
250	20240319	163800	276357870	5320	5320	5320	5320	0
251	20240319	163700	276357870	5320	5320	5320	5320	0
252	20240319	163600	276357870	5320	5320	5320	5320	0
253	20240319	163500	276357870	5320	5320	5320	5320	0
254	20240319	163400	276357870	5320	5320	5320	5320	0
255	20240319	163300	276357870	5320	5320	5320	5320	0
256	20240319	163200	276357870	5320	5320	5320	5320	0
257	20240319	163100	276357870	5320	5320	5320	5320	0
258	20240319	163000	276357870	5320	5320	5320	5320	0
259	20240319	162900	276357870	5320	5320	5320	5320	0
260	20240319	162800	276357870	5320	5320	5320	5320	0
261	20240319	162700	276357870	5320	5320	5320	5320	0
262	20240319	162600	276357870	5320	5320	5320	5320	0
263	20240319	162500	276357870	5320	5320	5320	5320	0
264	20240319	162400	276357870	5320	5320	5320	5320	0
265	20240319	162300	276357870	5320	5320	5320	5320	0
266	20240319	162200	276357870	5320	5320	5320	5320	0
267	20240319	162100	276357870	5320	5320	5320	5320	0
268	20240319	162000	276357870	5320	5320	5320	5320	0
269	20240319	161900	276357870	5320	5320	5320	5320	0
270	20240319	161800	276357870	5320	5320	5320	5320	0
271	20240319	161700	276357870	5320	5320	5320	5320	0
272	20240319	161600	276357870	5320	5320	5320	5320	1083
273	20240319	161500	276357870	5320	5320	5320	5320	0
274	20240319	161400	276357870	5320	5320	5320	5320	0
275	20240319	161300	276357870	5320	5320	5320	5320	0
276	20240319	161200	276357870	5320	5320	5320	5320	0
277	20240319	161100	276357870	5320	5320	5320	5320	0
278	20240319	161000	276357870	5320	5320	5320	5320	0
279	20240319	160900	276357870	5320	5320	5320	5320	0
280	20240319	160800	276357870	5320	5320	5320	5320	0
281	20240319	160700	276357870	5320	5320	5320	5320	0
282	20240319	160600	276357870	5320	5320	5320	5320	0
283	20240319	160500	276357870	5320	5320	5320	5320	0
284	20240319	160400	276357870	5320	5320	5320	5320	0
285	20240319	160300	276357870	5320	5320	5320	5320	0
286	20240319	160200	276357870	5320	5320	5320	5320	0
287	20240319	160100	276357870	5320	5320	5320	5320	0
288	20240319	160000	276357870	5320	5320	5320	5320	0
289	20240319	155900	276357870	5320	5320	5320	5320	0
290	20240319	155800	276357870	5320	5320	5320	5320	0
291	20240319	155700	276357870	5320	5320	5320	5320	0
292	20240319	155600	276357870	5320	5320	5320	5320	0
293	20240319	155500	276357870	5320	5320	5320	5320	0
294	20240319	155400	276357870	5320	5320	5320	5320	0
295	20240319	155300	276357870	5320	5320	5320	5320	0
296	20240319	155200	276357870	5320	5320	5320	5320	0
297	20240319	155100	276357870	5320	5320	5320	5320	0
298	20240319	155000	276357870	5320	5320	5320	5320	0
299	20240319	154900	276357870	5320	5320	5320	5320	0
300	20240319	154800	276357870	5320	5320	5320	5320	0
301	20240319	154700	276357870	5320	5320	5320	5320	0
302	20240319	154600	276357870	5320	5320	5320	5320	1083
303	20240319	154500	276357870	5320	5320	5320	5320	0
304	20240319	154400	276357870	5320	5320	5320	5320	0
305	20240319	154300	276357870	5320	5320	5320	5320	0
306	20240319	154200	276357870	5320	5320	5320	5320	0
307	20240319	154100	276357870	5320	5320	5320	5320	0
308	20240319	154000	276357870	5320	5320	5320	5320	0
309	20240319	153900	276357870	5320	5320	5320	5320	0
310	20240319	153800	276357870	5320	5320	5320	5320	0
311	20240319	153700	276357870	5320	5320	5320	5320	0
312	20240319	153600	276357870	5320	5320	5320	5320	0
313	20240319	153500	276357870	5320	5320	5320	5320	0
314	20240319	153400	276357870	5320	5320	5320	5320	0
315	20240319	153300	276357870	5320	5320	5320	5320	0
316	20240319	153200	276357870	5320	5320	5320	5320	0
317	20240319	153100	276357870	5320	5320	5320	5320	0
318	20240319	153000	276357870	5320	5320	5320	5320	1083
319	20240319	152900	270596310	5300	5300	5300	5300	0
320	20240319	152800	270596310	5300	5300	5300	5300	0
321	20240319	152700	270596310	5300	5300	5300	5300	0
322	20240319	152600	270596310	5300	5300	5300	5300	0
323	20240319	152500	270596310	5300	5300	5300	5300	0
324	20240319	152400	270596310	5300	5300	5300	5300	0
325	20240319	152300	270596310	5300	5300	5300	5300	0
326	20240319	152200	270596310	5300	5300	5300	5300	0
327	20240319	152100	270596310	5300	5300	5300	5300	0
328	20240319	152000	270596310	5300	5300	5300	5300	0
329	20240319	151900	270596310	5300	5300	5300	5300	5
330	20240319	151800	270569810	5300	5280	5300	5270	990
331	20240319	151700	265340340	5280	5290	5290	5280	1581
332	20240319	151600	256987540	5290	5320	5320	5290	80
333	20240319	151500	256563810	5320	5320	5320	5320	1
334	20240319	151400	256558490	5310	5310	5310	5310	0
335	20240319	151300	256558490	5310	5290	5310	5290	39
336	20240319	151200	256351750	5340	5300	5340	5300	31
337	20240319	151100	256186850	5280	5280	5280	5280	1
338	20240319	151000	256181570	5320	5300	5320	5300	60
339	20240319	150900	255863530	5300	5300	5300	5300	4
340	20240319	150800	255842330	5300	5300	5300	5300	0
341	20240319	150700	255842330	5300	5290	5300	5270	3725
342	20240319	150600	236195210	5290	5290	5290	5290	313
343	20240319	150500	234539440	5290	5310	5310	5290	2819
344	20240319	150400	219585430	5310	5320	5330	5310	657
345	20240319	150300	216090510	5330	5320	5330	5320	43
346	20240319	150200	215861550	5330	5330	5330	5320	1086
347	20240319	150100	210080600	5330	5330	5330	5330	8
348	20240319	150000	210037960	5330	5330	5330	5330	3
349	20240319	145900	210021970	5340	5340	5340	5340	0
350	20240319	145800	210021970	5340	5340	5340	5340	0
351	20240319	145700	210021970	5340	5340	5340	5340	0
352	20240319	145600	210021970	5340	5340	5340	5340	35
353	20240319	145500	209835070	5320	5320	5320	5320	9
354	20240319	145400	209787190	5340	5340	5340	5340	0
355	20240319	145300	209787190	5340	5330	5340	5330	3
356	20240319	145200	209771190	5340	5340	5340	5340	0
357	20240319	145100	209771190	5340	5340	5340	5340	50
358	20240319	145000	209504190	5340	5340	5340	5320	24
359	20240319	144900	209376400	5350	5350	5350	5350	0
360	20240319	144800	209376400	5350	5350	5350	5350	0
361	20240319	144700	209376400	5350	5350	5350	5350	0
362	20240319	144600	209376400	5350	5350	5350	5350	20
363	20240319	144500	209269400	5350	5350	5350	5350	0
364	20240319	144400	209269400	5350	5350	5350	5350	0
365	20240319	144300	209269400	5350	5350	5350	5350	0
366	20240319	144200	209269400	5350	5350	5350	5350	0
367	20240319	144100	209269400	5350	5340	5350	5320	103
368	20240319	144000	208721250	5360	5360	5360	5360	0
369	20240319	143900	208721250	5360	5360	5360	5360	0
370	20240319	143800	208721250	5360	5360	5360	5360	0
371	20240319	143700	208721250	5360	5340	5360	5340	3
372	20240319	143600	208705210	5320	5330	5330	5320	1500
373	20240319	143500	200724330	5340	5340	5340	5340	50
374	20240319	143400	200457330	5350	5340	5350	5340	1050
375	20240319	143300	194841130	5340	5340	5340	5340	1
376	20240319	143200	194835790	5340	5340	5340	5340	0
377	20240319	143100	194835790	5340	5340	5340	5340	0
378	20240319	143000	194835790	5340	5340	5340	5340	1
379	20240319	142900	194830450	5350	5350	5350	5350	0
380	20240319	142800	194830450	5350	5350	5350	5350	1
381	20240319	142700	194825100	5340	5340	5340	5340	150
382	20240319	142600	194024100	5350	5350	5350	5350	0
383	20240319	142500	194024100	5350	5330	5350	5330	13
384	20240319	142400	193954770	5330	5330	5330	5330	1796
385	20240319	142300	184382090	5330	5340	5340	5330	1180
386	20240319	142200	178081310	5350	5350	5350	5350	35
387	20240319	142100	177894060	5350	5350	5350	5350	0
388	20240319	142000	177894060	5350	5360	5360	5350	2699
389	20240319	141900	163444080	5360	5360	5360	5360	0
390	20240319	141800	163444080	5360	5360	5360	5360	24
391	20240319	141700	163315440	5370	5370	5370	5370	0
392	20240319	141600	163315440	5370	5360	5370	5360	664
393	20240319	141500	159751260	5360	5360	5360	5360	3
394	20240319	141400	159735180	5360	5360	5360	5360	3
395	20240319	141300	159719100	5360	5360	5360	5360	103
396	20240319	141200	159167020	5360	5360	5360	5360	1
397	20240319	141100	159161660	5360	5360	5360	5360	0
398	20240319	141000	159161660	5360	5360	5360	5360	0
399	20240319	140900	159161660	5360	5360	5360	5360	0
400	20240319	140800	159161660	5360	5370	5370	5360	1658
401	20240319	140700	150258210	5370	5370	5370	5370	4
402	20240319	140600	150236730	5390	5390	5390	5390	0
403	20240319	140500	150236730	5390	5390	5390	5390	0
404	20240319	140400	150236730	5390	5370	5390	5370	6
405	20240319	140300	150204490	5390	5390	5390	5390	1
406	20240319	140200	150199100	5380	5380	5380	5380	0
407	20240319	140100	150199100	5380	5370	5380	5370	265
408	20240319	140000	148773600	5370	5370	5370	5370	19
409	20240319	135900	148671570	5380	5370	5380	5370	530
410	20240319	135800	145825460	5370	5370	5370	5370	0
411	20240319	135700	145825460	5370	5370	5370	5370	4
412	20240319	135600	145803980	5370	5370	5370	5370	14
413	20240319	135500	145728800	5380	5370	5380	5370	108
414	20240319	135400	145148730	5380	5380	5380	5380	1
415	20240319	135300	145143350	5370	5370	5370	5370	0
416	20240319	135200	145143350	5370	5370	5370	5370	2
417	20240319	135100	145132610	5380	5380	5380	5380	0
418	20240319	135000	145132610	5380	5380	5380	5380	0
419	20240319	134900	145132610	5380	5380	5380	5380	0
420	20240319	134800	145132610	5380	5380	5380	5380	48
421	20240319	134700	144874370	5380	5380	5380	5380	1
422	20240319	134600	144868990	5360	5360	5360	5360	0
423	20240319	134500	144868990	5360	5360	5360	5360	37
424	20240319	134400	144670670	5360	5360	5360	5360	1
425	20240319	134300	144665310	5380	5380	5380	5380	0
426	20240319	134200	144665310	5380	5380	5380	5380	1
427	20240319	134100	144659930	5360	5360	5360	5360	0
428	20240319	134000	144659930	5360	5360	5360	5360	0
429	20240319	133900	144659930	5360	5360	5360	5360	0
430	20240319	133800	144659930	5360	5360	5360	5360	0
431	20240319	133700	144659930	5360	5380	5380	5360	41
432	20240319	133600	144440150	5380	5380	5380	5380	0
433	20240319	133500	144440150	5380	5380	5380	5380	0
434	20240319	133400	144440150	5380	5380	5380	5380	0
435	20240319	133300	144440150	5380	5380	5380	5380	0
436	20240319	133200	144440150	5380	5380	5380	5380	0
437	20240319	133100	144440150	5380	5380	5380	5380	0
438	20240319	133000	144440150	5380	5380	5380	5380	1
439	20240319	132900	144434770	5380	5380	5380	5380	0
440	20240319	132800	144434770	5380	5380	5380	5380	0
441	20240319	132700	144434770	5380	5380	5380	5380	0
442	20240319	132600	144434770	5380	5380	5380	5380	0
443	20240319	132500	144434770	5380	5380	5380	5380	0
444	20240319	132400	144434770	5380	5380	5380	5380	11
445	20240319	132300	144375590	5380	5380	5380	5380	1430
446	20240319	132200	136682190	5370	5370	5370	5370	0
447	20240319	132100	136682190	5370	5370	5370	5370	0
448	20240319	132000	136682190	5370	5370	5370	5370	77
449	20240319	131900	136268700	5370	5370	5370	5370	123
450	20240319	131800	135608190	5370	5370	5370	5370	1
451	20240319	131700	135602820	5370	5370	5370	5370	0
452	20240319	131600	135602820	5370	5370	5370	5370	0
453	20240319	131500	135602820	5370	5370	5370	5370	0
454	20240319	131400	135602820	5370	5370	5370	5370	1
455	20240319	131300	135597450	5370	5370	5370	5370	0
456	20240319	131200	135597450	5370	5370	5370	5370	1
457	20240319	131100	135592080	5360	5360	5360	5360	0
458	20240319	131000	135592080	5360	5360	5360	5360	0
459	20240319	130900	135592080	5360	5360	5360	5360	141
460	20240319	130800	134836320	5360	5360	5360	5360	191
461	20240319	130700	133812560	5370	5370	5370	5370	0
462	20240319	130600	133812560	5370	5360	5370	5360	105
463	20240319	130500	133249750	5370	5370	5370	5370	1
464	20240319	130400	133244380	5360	5360	5360	5360	3
465	20240319	130300	133228300	5360	5360	5360	5360	20
466	20240319	130200	133121100	5360	5360	5360	5360	10
467	20240319	130100	133067500	5370	5370	5370	5370	0
468	20240319	130000	133067500	5370	5370	5370	5370	1
469	20240319	125900	133062130	5370	5370	5370	5370	0
470	20240319	125800	133062130	5370	5370	5370	5370	0
471	20240319	125700	133062130	5370	5370	5370	5370	179
472	20240319	125600	132100900	5370	5370	5370	5370	122
473	20240319	125500	131445760	5380	5380	5380	5380	500
474	20240319	125400	128755760	5380	5380	5380	5380	1
475	20240319	125300	128750380	5370	5370	5370	5370	1
476	20240319	125200	128745010	5370	5370	5370	5370	0
477	20240319	125100	128745010	5370	5370	5370	5370	0
478	20240319	125000	128745010	5370	5370	5370	5370	0
479	20240319	124900	128745010	5370	5370	5370	5370	0
480	20240319	124800	128745010	5370	5380	5380	5370	2
481	20240319	124700	128734260	5360	5360	5360	5360	19
482	20240319	124600	128632420	5360	5360	5360	5360	0
483	20240319	124500	128632420	5360	5360	5360	5360	53
484	20240319	124400	128348340	5370	5370	5370	5370	0
485	20240319	124300	128348340	5370	5370	5370	5370	0
486	20240319	124200	128348340	5370	5370	5370	5370	1
487	20240319	124100	128342970	5380	5380	5380	5380	0
488	20240319	124000	128342970	5380	5380	5380	5380	0
489	20240319	123900	128342970	5380	5380	5380	5380	0
490	20240319	123800	128342970	5380	5380	5380	5380	1
491	20240319	123700	128337590	5380	5380	5380	5380	0
492	20240319	123600	128337590	5380	5380	5380	5380	1
493	20240319	123500	128332210	5380	5380	5380	5380	2
494	20240319	123400	128321450	5370	5370	5370	5370	0
495	20240319	123300	128321450	5370	5370	5370	5370	0
496	20240319	123200	128321450	5370	5370	5370	5370	1
497	20240319	123100	128316080	5380	5380	5380	5380	0
498	20240319	123000	128316080	5380	5380	5380	5380	1
499	20240319	122900	128310700	5380	5380	5380	5380	0
500	20240319	122800	128310700	5380	5380	5380	5380	0
501	20240319	122700	128310700	5380	5370	5380	5370	409
502	20240319	122600	126110780	5370	5370	5370	5370	0
503	20240319	122500	126110780	5370	5370	5370	5370	0
504	20240319	122400	126110780	5370	5370	5370	5370	1
505	20240319	122300	126105410	5370	5370	5370	5370	0
506	20240319	122200	126105410	5370	5370	5370	5370	0
507	20240319	122100	126105410	5370	5370	5370	5370	0
508	20240319	122000	126105410	5370	5370	5370	5370	0
509	20240319	121900	126105410	5370	5370	5370	5370	53
510	20240319	121800	125820800	5380	5380	5380	5380	1
511	20240319	121700	125815420	5390	5390	5390	5390	0
512	20240319	121600	125815420	5390	5390	5390	5390	0
513	20240319	121500	125815420	5390	5380	5390	5380	423
514	20240319	121400	123537360	5370	5370	5370	5370	66
515	20240319	121300	123182940	5370	5370	5370	5370	0
516	20240319	121200	123182940	5370	5360	5370	5360	3
517	20240319	121100	123166850	5360	5360	5360	5360	2
518	20240319	121000	123156130	5370	5370	5370	5370	56
519	20240319	120900	122855410	5360	5360	5360	5360	5
520	20240319	120800	122828610	5360	5360	5370	5360	13
521	20240319	120700	122758900	5370	5380	5380	5360	210
522	20240319	120600	121632190	5380	5370	5380	5370	199
523	20240319	120500	120563540	5370	5370	5370	5370	3
524	20240319	120400	120547430	5360	5360	5360	5360	0
525	20240319	120300	120547430	5360	5360	5360	5360	0
526	20240319	120200	120547430	5360	5360	5360	5360	0
527	20240319	120100	120547430	5360	5360	5360	5360	12
528	20240319	120000	120483110	5360	5360	5370	5360	3
529	20240319	115900	120467020	5370	5360	5370	5360	53
530	20240319	115800	120182930	5350	5350	5350	5350	0
531	20240319	115700	120182930	5350	5360	5370	5350	6
532	20240319	115600	120150770	5360	5360	5360	5360	0
533	20240319	115500	120150770	5360	5360	5360	5360	4
534	20240319	115400	120129330	5360	5360	5360	5360	128
535	20240319	115300	119443250	5360	5360	5360	5360	0
536	20240319	115200	119443250	5360	5360	5360	5360	0
537	20240319	115100	119443250	5360	5360	5360	5360	0
538	20240319	115000	119443250	5360	5360	5360	5360	0
539	20240319	114900	119443250	5360	5360	5360	5360	0
540	20240319	114800	119443250	5360	5360	5360	5360	2
541	20240319	114700	119432530	5360	5360	5360	5360	11
542	20240319	114600	119373570	5360	5360	5360	5360	3
543	20240319	114500	119357490	5360	5360	5360	5360	11
544	20240319	114400	119298530	5350	5350	5350	5350	0
545	20240319	114300	119298530	5350	5350	5350	5350	2
546	20240319	114200	119287830	5350	5350	5350	5350	2
547	20240319	114100	119277130	5350	5360	5360	5350	60
548	20240319	114000	118956030	5360	5360	5360	5360	0
549	20240319	113900	118956030	5360	5360	5360	5360	10
550	20240319	113800	118902430	5360	5360	5360	5360	10
551	20240319	113700	118848830	5350	5350	5350	5350	0
552	20240319	113600	118848830	5350	5350	5350	5350	0
553	20240319	113500	118848830	5350	5350	5350	5350	0
554	20240319	113400	118848830	5350	5350	5350	5350	0
555	20240319	113300	118848830	5350	5350	5350	5350	2
556	20240319	113200	118838130	5360	5360	5360	5360	1
557	20240319	113100	118832770	5350	5350	5350	5350	0
558	20240319	113000	118832770	5350	5350	5350	5350	0
559	20240319	112900	118832770	5350	5350	5350	5350	0
560	20240319	112800	118832770	5350	5350	5350	5350	9
561	20240319	112700	118784620	5350	5360	5360	5350	7
562	20240319	112600	118747150	5360	5360	5360	5360	0
563	20240319	112500	118747150	5360	5360	5360	5360	0
564	20240319	112400	118747150	5360	5360	5360	5360	0
565	20240319	112300	118747150	5360	5360	5360	5360	0
566	20240319	112200	118747150	5360	5360	5360	5360	0
567	20240319	112100	118747150	5360	5360	5360	5360	0
568	20240319	112000	118747150	5360	5360	5360	5360	2
569	20240319	111900	118736430	5360	5360	5360	5360	0
570	20240319	111800	118736430	5360	5360	5360	5360	0
571	20240319	111700	118736430	5360	5360	5360	5360	0
572	20240319	111600	118736430	5360	5360	5360	5360	0
573	20240319	111500	118736430	5360	5360	5360	5360	0
574	20240319	111400	118736430	5360	5360	5360	5360	0
575	20240319	111300	118736430	5360	5360	5360	5360	0
576	20240319	111200	118736430	5360	5360	5360	5360	0
577	20240319	111100	118736430	5360	5360	5360	5360	20
578	20240319	111000	118629230	5360	5360	5360	5360	0
579	20240319	110900	118629230	5360	5360	5360	5360	0
580	20240319	110800	118629230	5360	5360	5360	5360	0
581	20240319	110700	118629230	5360	5360	5360	5360	0
582	20240319	110600	118629230	5360	5360	5360	5360	14
583	20240319	110500	118554190	5360	5360	5360	5360	1
584	20240319	110400	118548830	5350	5350	5350	5350	0
585	20240319	110300	118548830	5350	5350	5350	5350	51
586	20240319	110200	118275980	5350	5350	5350	5350	0
587	20240319	110100	118275980	5350	5350	5350	5350	0
588	20240319	110000	118275980	5350	5350	5350	5350	0
589	20240319	105900	118275980	5350	5350	5350	5350	4
590	20240319	105800	118254580	5350	5350	5350	5350	2
591	20240319	105700	118243880	5360	5360	5360	5360	50
592	20240319	105600	117975880	5350	5350	5350	5350	19
593	20240319	105500	117874230	5350	5350	5350	5350	19
594	20240319	105400	117772580	5350	5350	5350	5350	19
595	20240319	105300	117670930	5350	5350	5350	5340	1818
596	20240319	105200	107962540	5350	5350	5350	5350	0
597	20240319	105100	107962540	5350	5350	5350	5350	0
598	20240319	105000	107962540	5350	5350	5350	5350	1013
599	20240319	104900	102542990	5370	5370	5370	5370	8
600	20240319	104800	102500030	5370	5370	5370	5370	1
601	20240319	104700	102494660	5340	5340	5340	5340	0
602	20240319	104600	102494660	5340	5340	5340	5340	0
603	20240319	104500	102494660	5340	5340	5340	5340	0
604	20240319	104400	102494660	5340	5340	5340	5340	0
605	20240319	104300	102494660	5340	5340	5340	5340	0
606	20240319	104200	102494660	5340	5340	5340	5340	489
607	20240319	104100	99883400	5350	5350	5350	5350	518
608	20240319	104000	97112100	5350	5350	5350	5350	7
609	20240319	103900	97074650	5340	5340	5340	5340	188
610	20240319	103800	96070730	5350	5350	5350	5350	0
611	20240319	103700	96070730	5350	5350	5350	5350	0
612	20240319	103600	96070730	5350	5350	5350	5350	0
613	20240319	103500	96070730	5350	5360	5360	5350	5000
614	20240319	103400	69295660	5370	5380	5380	5370	340
615	20240319	103300	67469850	5370	5390	5390	5370	31
616	20240319	103200	67302800	5390	5390	5390	5390	0
617	20240319	103100	67302800	5390	5390	5390	5390	0
618	20240319	103000	67302800	5390	5390	5390	5390	20
619	20240319	102900	67195000	5370	5370	5370	5370	422
620	20240319	102800	64928860	5400	5390	5400	5380	137
621	20240319	102700	64190450	5390	5390	5390	5390	0
622	20240319	102600	64190450	5390	5390	5390	5390	32
623	20240319	102500	64017970	5380	5380	5380	5380	0
624	20240319	102400	64017970	5380	5380	5380	5380	0
625	20240319	102300	64017970	5380	5380	5380	5380	0
626	20240319	102200	64017970	5380	5380	5380	5380	0
627	20240319	102100	64017970	5380	5380	5380	5380	0
628	20240319	102000	64017970	5380	5380	5380	5380	0
629	20240319	101900	64017970	5380	5380	5380	5380	0
630	20240319	101800	64017970	5380	5380	5380	5380	0
631	20240319	101700	64017970	5380	5390	5390	5380	64
632	20240319	101600	63673630	5390	5390	5390	5390	244
633	20240319	101500	62358470	5390	5390	5390	5390	0
634	20240319	101400	62358470	5390	5400	5400	5390	297
635	20240319	101300	60754690	5390	5380	5390	5380	199
636	20240319	101200	59684030	5380	5370	5380	5370	35
637	20240319	101100	59495920	5360	5350	5360	5350	356
638	20240319	101000	57589760	5360	5360	5360	5360	34
639	20240319	100900	57407520	5360	5360	5360	5360	0
640	20240319	100800	57407520	5360	5360	5360	5360	0
641	20240319	100700	57407520	5360	5360	5360	5360	1
642	20240319	100600	57402160	5360	5360	5360	5360	0
643	20240319	100500	57402160	5360	5360	5360	5360	0
644	20240319	100400	57402160	5360	5360	5360	5360	0
645	20240319	100300	57402160	5360	5360	5360	5360	0
646	20240319	100200	57402160	5360	5360	5360	5360	0
647	20240319	100100	57402160	5360	5360	5360	5360	72
648	20240319	100000	57016240	5360	5360	5360	5360	0
649	20240319	095900	57016240	5360	5360	5360	5360	0
650	20240319	095800	57016240	5360	5360	5360	5360	29
651	20240319	095700	56860800	5370	5360	5370	5360	6
652	20240319	095600	56828630	5350	5350	5350	5350	0
653	20240319	095500	56828630	5350	5360	5360	5350	210
654	20240319	095400	55705080	5350	5370	5370	5350	43
655	20240319	095300	55474840	5380	5380	5380	5380	9
656	20240319	095200	55426420	5380	5380	5380	5380	62
657	20240319	095100	55092860	5380	5360	5380	5360	574
658	20240319	095000	52016200	5360	5370	5370	5360	9
659	20240319	094900	51967910	5350	5350	5350	5350	0
660	20240319	094800	51967910	5350	5350	5350	5350	0
661	20240319	094700	51967910	5350	5350	5350	5350	0
662	20240319	094600	51967910	5350	5350	5350	5350	100
663	20240319	094500	51432910	5380	5380	5380	5380	0
664	20240319	094400	51432910	5380	5380	5380	5380	0
665	20240319	094300	51432910	5380	5360	5380	5360	3
666	20240319	094200	51416790	5360	5350	5360	5350	122
667	20240319	094100	50763700	5350	5350	5350	5350	150
668	20240319	094000	49961200	5350	5350	5350	5350	0
669	20240319	093900	49961200	5350	5350	5350	5350	30
670	20240319	093800	49800700	5330	5330	5330	5330	0
671	20240319	093700	49800700	5330	5330	5330	5330	55
672	20240319	093600	49507550	5330	5330	5330	5330	89
673	20240319	093500	49033180	5330	5330	5330	5330	0
674	20240319	093400	49033180	5330	5330	5330	5330	0
675	20240319	093300	49033180	5330	5330	5330	5330	25
676	20240319	093200	48899930	5320	5320	5320	5320	0
677	20240319	093100	48899930	5320	5320	5320	5320	342
678	20240319	093000	47080490	5320	5320	5320	5320	0
679	20240319	092900	47080490	5320	5320	5320	5320	0
680	20240319	092800	47080490	5320	5320	5320	5320	113
681	20240319	092700	46479330	5320	5320	5320	5320	50
682	20240319	092600	46213330	5370	5350	5370	5350	4
683	20240319	092500	46191870	5330	5330	5330	5330	127
684	20240319	092400	45514960	5330	5330	5330	5330	2
685	20240319	092300	45504300	5300	5310	5310	5300	653
686	20240319	092200	42042420	5310	5330	5330	5310	400
687	20240319	092100	39916810	5340	5340	5340	5340	189
688	20240319	092000	38907550	5350	5360	5360	5350	1124
689	20240319	091900	32884080	5360	5360	5360	5360	30
690	20240319	091800	32723280	5370	5370	5370	5370	68
691	20240319	091700	32358120	5370	5370	5370	5370	1
692	20240319	091600	32352750	5370	5370	5370	5370	4
693	20240319	091500	32331270	5370	5370	5370	5370	128
694	20240319	091400	31643910	5370	5370	5370	5370	1
695	20240319	091300	31638540	5380	5380	5380	5380	782
696	20240319	091200	27431380	5410	5410	5410	5410	113
697	20240319	091100	26820050	5380	5380	5380	5380	50
698	20240319	091000	26551050	5380	5390	5390	5380	660
699	20240319	090900	22996750	5380	5380	5380	5380	41
700	20240319	090800	22776170	5380	5380	5380	5380	30
701	20240319	090700	22614770	5380	5390	5390	5380	30
702	20240319	090600	22453330	5380	5380	5380	5380	0
703	20240319	090500	22453330	5380	5350	5380	5350	356
704	20240319	090400	20545370	5360	5360	5360	5360	1062
705	20240319	090300	14853050	5360	5370	5370	5360	260
706	20240319	090200	13459250	5380	5410	5420	5380	542
707	20240319	090100	10526640	5420	5420	5420	5420	159
708	20240319	090000	9664860	5400	5420	5420	5400	1784