KissMeData/123040/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	201400	993699610	5030	5030	5030	5030	4042
3	20240313	201300	993699610	5030	5030	5030	5030	0
4	20240313	201200	993699610	5030	5030	5030	5030	0
5	20240313	201100	993699610	5030	5030	5030	5030	0
6	20240313	201000	993699610	5030	5030	5030	5030	0
7	20240313	200900	993699610	5030	5030	5030	5030	0
8	20240313	200800	993699610	5030	5030	5030	5030	0
9	20240313	200700	993699610	5030	5030	5030	5030	0
10	20240313	200600	993699610	5030	5030	5030	5030	0
11	20240313	200500	993699610	5030	5030	5030	5030	0
12	20240313	200400	993699610	5030	5030	5030	5030	0
13	20240313	200300	993699610	5030	5030	5030	5030	0
14	20240313	200200	993699610	5030	5030	5030	5030	0
15	20240313	200100	993699610	5030	5030	5030	5030	0
16	20240313	200000	993699610	5030	5030	5030	5030	0
17	20240313	195900	993699610	5030	5030	5030	5030	0
18	20240313	195800	993699610	5030	5030	5030	5030	0
19	20240313	195700	993699610	5030	5030	5030	5030	0
20	20240313	195600	993699610	5030	5030	5030	5030	0
21	20240313	195500	993699610	5030	5030	5030	5030	0
22	20240313	195400	993699610	5030	5030	5030	5030	0
23	20240313	195300	993699610	5030	5030	5030	5030	0
24	20240313	195200	993699610	5030	5030	5030	5030	0
25	20240313	195100	993699610	5030	5030	5030	5030	0
26	20240313	195000	993699610	5030	5030	5030	5030	0
27	20240313	194900	993699610	5030	5030	5030	5030	0
28	20240313	194800	993699610	5030	5030	5030	5030	0
29	20240313	194700	993699610	5030	5030	5030	5030	0
30	20240313	194600	993699610	5030	5030	5030	5030	0
31	20240313	194500	993699610	5030	5030	5030	5030	0
32	20240313	194400	993699610	5030	5030	5030	5030	4042
33	20240313	194300	993699610	5030	5030	5030	5030	0
34	20240313	194200	993699610	5030	5030	5030	5030	0
35	20240313	194100	993699610	5030	5030	5030	5030	0
36	20240313	194000	993699610	5030	5030	5030	5030	0
37	20240313	193900	993699610	5030	5030	5030	5030	0
38	20240313	193800	993699610	5030	5030	5030	5030	0
39	20240313	193700	993699610	5030	5030	5030	5030	0
40	20240313	193600	993699610	5030	5030	5030	5030	0
41	20240313	193500	993699610	5030	5030	5030	5030	0
42	20240313	193400	993699610	5030	5030	5030	5030	0
43	20240313	193300	993699610	5030	5030	5030	5030	0
44	20240313	193200	993699610	5030	5030	5030	5030	0
45	20240313	193100	993699610	5030	5030	5030	5030	0
46	20240313	193000	993699610	5030	5030	5030	5030	0
47	20240313	192900	993699610	5030	5030	5030	5030	0
48	20240313	192800	993699610	5030	5030	5030	5030	0
49	20240313	192700	993699610	5030	5030	5030	5030	0
50	20240313	192600	993699610	5030	5030	5030	5030	0
51	20240313	192500	993699610	5030	5030	5030	5030	0
52	20240313	192400	993699610	5030	5030	5030	5030	0
53	20240313	192300	993699610	5030	5030	5030	5030	0
54	20240313	192200	993699610	5030	5030	5030	5030	0
55	20240313	192100	993699610	5030	5030	5030	5030	0
56	20240313	192000	993699610	5030	5030	5030	5030	0
57	20240313	191900	993699610	5030	5030	5030	5030	0
58	20240313	191800	993699610	5030	5030	5030	5030	0
59	20240313	191700	993699610	5030	5030	5030	5030	0
60	20240313	191600	993699610	5030	5030	5030	5030	0
61	20240313	191500	993699610	5030	5030	5030	5030	0
62	20240313	191400	993699610	5030	5030	5030	5030	4042
63	20240313	191300	993699610	5030	5030	5030	5030	0
64	20240313	191200	993699610	5030	5030	5030	5030	0
65	20240313	191100	993699610	5030	5030	5030	5030	0
66	20240313	191000	993699610	5030	5030	5030	5030	0
67	20240313	190900	993699610	5030	5030	5030	5030	0
68	20240313	190800	993699610	5030	5030	5030	5030	0
69	20240313	190700	993699610	5030	5030	5030	5030	0
70	20240313	190600	993699610	5030	5030	5030	5030	0
71	20240313	190500	993699610	5030	5030	5030	5030	0
72	20240313	190400	993699610	5030	5030	5030	5030	0
73	20240313	190300	993699610	5030	5030	5030	5030	0
74	20240313	190200	993699610	5030	5030	5030	5030	0
75	20240313	190100	993699610	5030	5030	5030	5030	0
76	20240313	190000	993699610	5030	5030	5030	5030	0
77	20240313	185900	993699610	5030	5030	5030	5030	0
78	20240313	185800	993699610	5030	5030	5030	5030	0
79	20240313	185700	993699610	5030	5030	5030	5030	0
80	20240313	185600	993699610	5030	5030	5030	5030	0
81	20240313	185500	993699610	5030	5030	5030	5030	0
82	20240313	185400	993699610	5030	5030	5030	5030	0
83	20240313	185300	993699610	5030	5030	5030	5030	0
84	20240313	185200	993699610	5030	5030	5030	5030	0
85	20240313	185100	993699610	5030	5030	5030	5030	0
86	20240313	185000	993699610	5030	5030	5030	5030	0
87	20240313	184900	993699610	5030	5030	5030	5030	0
88	20240313	184800	993699610	5030	5030	5030	5030	0
89	20240313	184700	993699610	5030	5030	5030	5030	0
90	20240313	184600	993699610	5030	5030	5030	5030	0
91	20240313	184500	993699610	5030	5030	5030	5030	0
92	20240313	184400	993699610	5030	5030	5030	5030	4042
93	20240313	184300	993699610	5030	5030	5030	5030	0
94	20240313	184200	993699610	5030	5030	5030	5030	0
95	20240313	184100	993699610	5030	5030	5030	5030	0
96	20240313	184000	993699610	5030	5030	5030	5030	0
97	20240313	183900	993699610	5030	5030	5030	5030	0
98	20240313	183800	993699610	5030	5030	5030	5030	0
99	20240313	183700	993699610	5030	5030	5030	5030	0
100	20240313	183600	993699610	5030	5030	5030	5030	0
101	20240313	183500	993699610	5030	5030	5030	5030	0
102	20240313	183400	993699610	5030	5030	5030	5030	0
103	20240313	183300	993699610	5030	5030	5030	5030	0
104	20240313	183200	993699610	5030	5030	5030	5030	0
105	20240313	183100	993699610	5030	5030	5030	5030	0
106	20240313	183000	993699610	5030	5030	5030	5030	0
107	20240313	182900	993699610	5030	5030	5030	5030	0
108	20240313	182800	993699610	5030	5030	5030	5030	0
109	20240313	182700	993699610	5030	5030	5030	5030	0
110	20240313	182600	993699610	5030	5030	5030	5030	0
111	20240313	182500	993699610	5030	5030	5030	5030	0
112	20240313	182400	993699610	5030	5030	5030	5030	0
113	20240313	182300	993699610	5030	5030	5030	5030	0
114	20240313	182200	993699610	5030	5030	5030	5030	0
115	20240313	182100	993699610	5030	5030	5030	5030	0
116	20240313	182000	993699610	5030	5030	5030	5030	0
117	20240313	181900	993699610	5030	5030	5030	5030	0
118	20240313	181800	993699610	5030	5030	5030	5030	0
119	20240313	181700	993699610	5030	5030	5030	5030	0
120	20240313	181600	993699610	5030	5030	5030	5030	0
121	20240313	181500	993699610	5030	5030	5030	5030	0
122	20240313	181400	993699610	5030	5030	5030	5030	4042
123	20240313	181300	993699610	5030	5030	5030	5030	0
124	20240313	181200	993699610	5030	5030	5030	5030	0
125	20240313	181100	993699610	5030	5030	5030	5030	0
126	20240313	181000	993699610	5030	5030	5030	5030	0
127	20240313	180900	993699610	5030	5030	5030	5030	0
128	20240313	180800	993699610	5030	5030	5030	5030	0
129	20240313	180700	993699610	5030	5030	5030	5030	0
130	20240313	180600	993699610	5030	5030	5030	5030	0
131	20240313	180500	993699610	5030	5030	5030	5030	0
132	20240313	180400	993699610	5030	5030	5030	5030	0
133	20240313	180300	993699610	5030	5030	5030	5030	0
134	20240313	180200	993699610	5030	5030	5030	5030	0
135	20240313	180100	993699610	5030	5030	5030	5030	0
136	20240313	180000	993699610	5030	5030	5030	5030	0
137	20240313	175900	993699610	5030	5030	5030	5030	0
138	20240313	175800	993699610	5030	5030	5030	5030	0
139	20240313	175700	993699610	5030	5030	5030	5030	0
140	20240313	175600	993699610	5030	5030	5030	5030	0
141	20240313	175500	993699610	5030	5030	5030	5030	0
142	20240313	175400	993699610	5030	5030	5030	5030	0
143	20240313	175300	993699610	5030	5030	5030	5030	0
144	20240313	175200	993699610	5030	5030	5030	5030	0
145	20240313	175100	993699610	5030	5030	5030	5030	0
146	20240313	175000	993699610	5030	5030	5030	5030	0
147	20240313	174900	993699610	5030	5030	5030	5030	0
148	20240313	174800	993699610	5030	5030	5030	5030	0
149	20240313	174700	993699610	5030	5030	5030	5030	0
150	20240313	174600	993699610	5030	5030	5030	5030	0
151	20240313	174500	993699610	5030	5030	5030	5030	0
152	20240313	174400	993699610	5030	5030	5030	5030	4042
153	20240313	174300	993699610	5030	5030	5030	5030	0
154	20240313	174200	993699610	5030	5030	5030	5030	0
155	20240313	174100	993699610	5030	5030	5030	5030	0
156	20240313	174000	993699610	5030	5030	5030	5030	0
157	20240313	173900	993699610	5030	5030	5030	5030	0
158	20240313	173800	993699610	5030	5030	5030	5030	0
159	20240313	173700	993699610	5030	5030	5030	5030	0
160	20240313	173600	993699610	5030	5030	5030	5030	0
161	20240313	173500	993699610	5030	5030	5030	5030	0
162	20240313	173400	993699610	5030	5030	5030	5030	0
163	20240313	173300	993699610	5030	5030	5030	5030	0
164	20240313	173200	993699610	5030	5030	5030	5030	0
165	20240313	173100	993699610	5030	5030	5030	5030	0
166	20240313	173000	993699610	5030	5030	5030	5030	0
167	20240313	172900	993699610	5030	5030	5030	5030	0
168	20240313	172800	993699610	5030	5030	5030	5030	0
169	20240313	172700	993699610	5030	5030	5030	5030	0
170	20240313	172600	993699610	5030	5030	5030	5030	0
171	20240313	172500	993699610	5030	5030	5030	5030	0
172	20240313	172400	993699610	5030	5030	5030	5030	0
173	20240313	172300	993699610	5030	5030	5030	5030	0
174	20240313	172200	993699610	5030	5030	5030	5030	0
175	20240313	172100	993699610	5030	5030	5030	5030	0
176	20240313	172000	993699610	5030	5030	5030	5030	0
177	20240313	171900	993699610	5030	5030	5030	5030	0
178	20240313	171800	993699610	5030	5030	5030	5030	0
179	20240313	171700	993699610	5030	5030	5030	5030	0
180	20240313	171600	993699610	5030	5030	5030	5030	0
181	20240313	171500	993699610	5030	5030	5030	5030	0
182	20240313	171400	993699610	5030	5030	5030	5030	4042
183	20240313	171300	993699610	5030	5030	5030	5030	0
184	20240313	171200	993699610	5030	5030	5030	5030	0
185	20240313	171100	993699610	5030	5030	5030	5030	0
186	20240313	171000	993699610	5030	5030	5030	5030	0
187	20240313	170900	993699610	5030	5030	5030	5030	0
188	20240313	170800	993699610	5030	5030	5030	5030	0
189	20240313	170700	993699610	5030	5030	5030	5030	0
190	20240313	170600	993699610	5030	5030	5030	5030	0
191	20240313	170500	993699610	5030	5030	5030	5030	0
192	20240313	170400	993699610	5030	5030	5030	5030	0
193	20240313	170300	993699610	5030	5030	5030	5030	0
194	20240313	170200	993699610	5030	5030	5030	5030	0
195	20240313	170100	993699610	5030	5030	5030	5030	0
196	20240313	170000	993699610	5030	5030	5030	5030	0
197	20240313	165900	993699610	5030	5030	5030	5030	0
198	20240313	165800	993699610	5030	5030	5030	5030	0
199	20240313	165700	993699610	5030	5030	5030	5030	0
200	20240313	165600	993699610	5030	5030	5030	5030	0
201	20240313	165500	993699610	5030	5030	5030	5030	0
202	20240313	165400	993699610	5030	5030	5030	5030	0
203	20240313	165300	993699610	5030	5030	5030	5030	0
204	20240313	165200	993699610	5030	5030	5030	5030	0
205	20240313	165100	993699610	5030	5030	5030	5030	0
206	20240313	165000	993699610	5030	5030	5030	5030	0
207	20240313	164900	993699610	5030	5030	5030	5030	0
208	20240313	164800	993699610	5030	5030	5030	5030	0
209	20240313	164700	993699610	5030	5030	5030	5030	0
210	20240313	164600	993699610	5030	5030	5030	5030	0
211	20240313	164500	993699610	5030	5030	5030	5030	0
212	20240313	164400	993699610	5030	5030	5030	5030	4042
213	20240313	164300	993699610	5030	5030	5030	5030	0
214	20240313	164200	993699610	5030	5030	5030	5030	0
215	20240313	164100	993699610	5030	5030	5030	5030	0
216	20240313	164000	993699610	5030	5030	5030	5030	0
217	20240313	163900	993699610	5030	5030	5030	5030	0
218	20240313	163800	993699610	5030	5030	5030	5030	0
219	20240313	163700	993699610	5030	5030	5030	5030	0
220	20240313	163600	993699610	5030	5030	5030	5030	0
221	20240313	163500	993699610	5030	5030	5030	5030	0
222	20240313	163400	993699610	5030	5030	5030	5030	0
223	20240313	163300	993699610	5030	5030	5030	5030	0
224	20240313	163200	993699610	5030	5030	5030	5030	0
225	20240313	163100	993699610	5030	5030	5030	5030	0
226	20240313	163000	993699610	5030	5030	5030	5030	0
227	20240313	162900	993699610	5030	5030	5030	5030	0
228	20240313	162800	993699610	5030	5030	5030	5030	0
229	20240313	162700	993699610	5030	5030	5030	5030	0
230	20240313	162600	993699610	5030	5030	5030	5030	0
231	20240313	162500	993699610	5030	5030	5030	5030	0
232	20240313	162400	993699610	5030	5030	5030	5030	0
233	20240313	162300	993699610	5030	5030	5030	5030	0
234	20240313	162200	993699610	5030	5030	5030	5030	0
235	20240313	162100	993699610	5030	5030	5030	5030	0
236	20240313	162000	993699610	5030	5030	5030	5030	0
237	20240313	161900	993699610	5030	5030	5030	5030	0
238	20240313	161800	993699610	5030	5030	5030	5030	0
239	20240313	161700	993699610	5030	5030	5030	5030	0
240	20240313	161600	993699610	5030	5030	5030	5030	0
241	20240313	161500	993699610	5030	5030	5030	5030	0
242	20240313	161400	993699610	5030	5030	5030	5030	4042
243	20240313	161300	993699610	5030	5030	5030	5030	0
244	20240313	161200	993699610	5030	5030	5030	5030	0
245	20240313	161100	993699610	5030	5030	5030	5030	0
246	20240313	161000	993699610	5030	5030	5030	5030	0
247	20240313	160900	993699610	5030	5030	5030	5030	0
248	20240313	160800	993699610	5030	5030	5030	5030	0
249	20240313	160700	993699610	5030	5030	5030	5030	0
250	20240313	160600	993699610	5030	5030	5030	5030	0
251	20240313	160500	993699610	5030	5030	5030	5030	0
252	20240313	160400	993699610	5030	5030	5030	5030	0
253	20240313	160300	993699610	5030	5030	5030	5030	0
254	20240313	160200	993699610	5030	5030	5030	5030	0
255	20240313	160100	993699610	5030	5030	5030	5030	0
256	20240313	160000	993699610	5030	5030	5030	5030	0
257	20240313	155900	993699610	5030	5030	5030	5030	0
258	20240313	155800	993699610	5030	5030	5030	5030	0
259	20240313	155700	993699610	5030	5030	5030	5030	0
260	20240313	155600	993699610	5030	5030	5030	5030	0
261	20240313	155500	993699610	5030	5030	5030	5030	0
262	20240313	155400	993699610	5030	5030	5030	5030	0
263	20240313	155300	993699610	5030	5030	5030	5030	0
264	20240313	155200	993699610	5030	5030	5030	5030	0
265	20240313	155100	993699610	5030	5030	5030	5030	0
266	20240313	155000	993699610	5030	5030	5030	5030	0
267	20240313	154900	993699610	5030	5030	5030	5030	0
268	20240313	154800	993699610	5030	5030	5030	5030	0
269	20240313	154700	993699610	5030	5030	5030	5030	0
270	20240313	154600	993699610	5030	5030	5030	5030	0
271	20240313	154500	993699610	5030	5030	5030	5030	0
272	20240313	154400	993699610	5030	5030	5030	5030	4042
273	20240313	154300	993699610	5030	5030	5030	5030	0
274	20240313	154200	993699610	5030	5030	5030	5030	0
275	20240313	154100	993699610	5030	5030	5030	5030	0
276	20240313	154000	993699610	5030	5030	5030	5030	0
277	20240313	153900	993699610	5030	5030	5030	5030	0
278	20240313	153800	993699610	5030	5030	5030	5030	0
279	20240313	153700	993699610	5030	5030	5030	5030	0
280	20240313	153600	993699610	5030	5030	5030	5030	0
281	20240313	153500	993699610	5030	5030	5030	5030	0
282	20240313	153400	993699610	5030	5030	5030	5030	0
283	20240313	153300	993699610	5030	5030	5030	5030	0
284	20240313	153200	993699610	5030	5030	5030	5030	0
285	20240313	153100	993699610	5030	5030	5030	5030	0
286	20240313	153000	993699610	5030	5030	5030	5030	4042
287	20240313	152900	973368350	5050	5050	5050	5050	0
288	20240313	152800	973368350	5050	5050	5050	5050	0
289	20240313	152700	973368350	5050	5050	5050	5050	0
290	20240313	152600	973368350	5050	5050	5050	5050	0
291	20240313	152500	973368350	5050	5050	5050	5050	0
292	20240313	152400	973368350	5050	5050	5050	5050	0
293	20240313	152300	973368350	5050	5050	5050	5050	0
294	20240313	152200	973368350	5050	5050	5050	5050	0
295	20240313	152100	973368350	5050	5050	5050	5050	0
296	20240313	152000	973368350	5050	5050	5050	5050	0
297	20240313	151900	973368350	5050	5050	5050	5050	3508
298	20240313	151800	955652950	5040	5050	5050	5040	889
299	20240313	151700	951172380	5040	5040	5040	5040	1
300	20240313	151600	951167340	5050	5050	5050	5050	5
301	20240313	151500	951142090	5050	5040	5050	5040	130
302	20240313	151400	950486880	5050	5050	5050	5050	1
303	20240313	151300	950481830	5050	5040	5050	5040	441
304	20240313	151200	948259180	5040	5050	5050	5040	7
305	20240313	151100	948223890	5040	5050	5050	5040	606
306	20240313	151000	945169590	5040	5050	5050	5040	945
307	20240313	150900	940406730	5030	5050	5050	5030	476
308	20240313	150800	938012330	5050	5040	5050	5030	4413
309	20240313	150700	915811720	5050	5050	5050	5050	1
310	20240313	150600	915806670	5050	5050	5050	5050	0
311	20240313	150500	915806670	5050	5050	5050	5050	4
312	20240313	150400	915786470	5050	5050	5050	5050	22
313	20240313	150300	915675370	5050	5040	5050	5040	303
314	20240313	150200	914148220	5050	5050	5050	5050	0
315	20240313	150100	914148220	5050	5040	5050	5040	373
316	20240313	150000	912268240	5050	5050	5050	5050	0
317	20240313	145900	912268240	5050	5050	5050	5050	0
318	20240313	145800	912268240	5050	5040	5050	5040	68
319	20240313	145700	911924990	5040	5040	5040	5040	2
320	20240313	145600	911914910	5040	5040	5040	5040	500
321	20240313	145500	909394910	5040	5040	5040	5040	5
322	20240313	145400	909369710	5050	5050	5050	5050	0
323	20240313	145300	909369710	5050	5050	5050	5050	107
324	20240313	145200	908829360	5040	5040	5040	5040	100
325	20240313	145100	908325360	5040	5050	5050	5040	200
326	20240313	145000	907316360	5050	5040	5050	5040	1582
327	20240313	144900	899343070	5050	5050	5050	5050	0
328	20240313	144800	899343070	5050	5050	5050	5050	0
329	20240313	144700	899343070	5050	5040	5050	5040	122
330	20240313	144600	898728120	5040	5050	5050	5040	71
331	20240313	144500	898370270	5040	5040	5040	5040	100
332	20240313	144400	897866270	5050	5050	5050	5050	0
333	20240313	144300	897866270	5050	5050	5050	5050	0
334	20240313	144200	897866270	5050	5050	5050	5050	2
335	20240313	144100	897856170	5050	5050	5050	5050	30
336	20240313	144000	897704670	5050	5050	5050	5050	13
337	20240313	143900	897639020	5050	5050	5050	5050	0
338	20240313	143800	897639020	5050	5050	5050	5050	0
339	20240313	143700	897639020	5050	5040	5050	5040	615
340	20240313	143600	894539260	5050	5050	5050	5040	47
341	20240313	143500	894302310	5040	5050	5050	5040	4
342	20240313	143400	894282120	5050	5050	5050	5050	1
343	20240313	143300	894277070	5050	5040	5050	5040	25
344	20240313	143200	894150870	5050	5050	5050	5050	0
345	20240313	143100	894150870	5050	5050	5050	5050	149
346	20240313	143000	893398420	5040	5040	5040	5040	13363
347	20240313	142900	826048900	5050	5050	5050	5050	0
348	20240313	142800	826048900	5050	5050	5050	5050	2
349	20240313	142700	826038800	5050	5050	5050	5050	2
350	20240313	142600	826028700	5050	5040	5050	5040	201
351	20240313	142500	825015630	5050	5050	5050	5050	6
352	20240313	142400	824985330	5040	5040	5040	5040	0
353	20240313	142300	824985330	5040	5040	5040	5040	0
354	20240313	142200	824985330	5040	5040	5040	5040	0
355	20240313	142100	824985330	5040	5040	5040	5040	100
356	20240313	142000	824481330	5050	5040	5050	5040	598
357	20240313	141900	821467360	5050	5050	5050	5040	207
358	20240313	141800	820422020	5050	5050	5050	5050	0
359	20240313	141700	820422020	5050	5050	5050	5050	0
360	20240313	141600	820422020	5050	5050	5050	5050	6
361	20240313	141500	820391720	5040	5040	5040	5040	100
362	20240313	141400	819887720	5050	5050	5050	5050	509
363	20240313	141300	817317270	5040	5040	5050	5040	3484
364	20240313	141200	799757850	5040	5040	5040	5040	0
365	20240313	141100	799757850	5040	5040	5040	5040	0
366	20240313	141000	799757850	5040	5040	5040	5040	0
367	20240313	140900	799757850	5040	5040	5040	5040	1
368	20240313	140800	799752810	5040	5040	5040	5040	1
369	20240313	140700	799747770	5030	5030	5030	5030	500
370	20240313	140600	797232770	5040	5040	5040	5040	0
371	20240313	140500	797232770	5040	5040	5040	5040	0
372	20240313	140400	797232770	5040	5040	5040	5040	1
373	20240313	140300	797227730	5030	5030	5030	5030	15
374	20240313	140200	797152280	5030	5030	5030	5030	1107
375	20240313	140100	791584070	5040	5040	5040	5040	0
376	20240313	140000	791584070	5040	5040	5040	5040	100
377	20240313	135900	791080070	5040	5040	5040	5040	0
378	20240313	135800	791080070	5040	5030	5040	5030	1439
379	20240313	135700	783841890	5040	5040	5040	5040	0
380	20240313	135600	783841890	5040	5040	5040	5040	0
381	20240313	135500	783841890	5040	5040	5040	5030	110
382	20240313	135400	783288480	5030	5040	5040	5030	2100
383	20240313	135300	772724480	5040	5040	5040	5040	10
384	20240313	135200	772674080	5040	5040	5040	5040	0
385	20240313	135100	772674080	5040	5040	5040	5040	0
386	20240313	135000	772674080	5040	5040	5040	5040	36
387	20240313	134900	772492640	5040	5040	5040	5040	0
388	20240313	134800	772492640	5040	5040	5040	5040	18
389	20240313	134700	772401920	5030	5030	5030	5030	2850
390	20240313	134600	758066420	5040	5040	5040	5040	0
391	20240313	134500	758066420	5040	5040	5040	5040	0
392	20240313	134400	758066420	5040	5030	5040	5030	69
393	20240313	134300	757718670	5030	5030	5030	5030	70
394	20240313	134200	757366570	5040	5040	5040	5040	103
395	20240313	134100	756847450	5030	5030	5030	5030	2000
396	20240313	134000	746787450	5040	5040	5040	5040	0
397	20240313	133900	746787450	5040	5040	5040	5040	0
398	20240313	133800	746787450	5040	5040	5040	5040	0
399	20240313	133700	746787450	5040	5040	5040	5040	0
400	20240313	133600	746787450	5040	5030	5040	5030	901
401	20240313	133500	742254410	5040	5030	5040	5030	4270
402	20240313	133400	720775110	5040	5030	5040	5030	24
403	20240313	133300	720654190	5030	5030	5030	5030	7
404	20240313	133200	720618980	5040	5030	5040	5030	125
405	20240313	133100	719989980	5040	5040	5040	5040	86
406	20240313	133000	719556540	5040	5040	5040	5040	10
407	20240313	132900	719506140	5040	5040	5040	5040	0
408	20240313	132800	719506140	5040	5040	5040	5040	142
409	20240313	132700	718790460	5040	5040	5040	5040	1050
410	20240313	132600	713498460	5050	5050	5050	5050	1
411	20240313	132500	713493410	5050	5050	5050	5050	0
412	20240313	132400	713493410	5050	5030	5050	5030	221
413	20240313	132300	712381560	5040	5040	5040	5040	0
414	20240313	132200	712381560	5040	5040	5040	5040	140
415	20240313	132100	711675960	5050	5050	5050	5030	364
416	20240313	132000	709843280	5030	5030	5030	5030	2000
417	20240313	131900	699783280	5030	5040	5050	5030	1253
418	20240313	131800	693470100	5040	5040	5040	5040	518
419	20240313	131700	690859380	5040	5040	5040	5040	3
420	20240313	131600	690844260	5040	5040	5040	5040	3
421	20240313	131500	690829140	5040	5040	5050	5040	84
422	20240313	131400	690405180	5050	5040	5050	5040	22
423	20240313	131300	690294290	5040	5040	5050	5040	580
424	20240313	131200	687371030	5050	5050	5050	5050	0
425	20240313	131100	687371030	5050	5050	5050	5050	1
426	20240313	131000	687365980	5050	5050	5050	5050	99
427	20240313	130900	686866030	5060	5050	5060	5050	253
428	20240313	130800	685588350	5060	5060	5060	5050	38
429	20240313	130700	685396380	5060	5060	5060	5060	6
430	20240313	130600	685366020	5050	5060	5060	5050	501
431	20240313	130500	682835960	5060	5060	5060	5050	766
432	20240313	130400	678967300	5060	5060	5060	5060	0
433	20240313	130300	678967300	5060	5060	5060	5060	103
434	20240313	130200	678446120	5060	5050	5060	5050	2047
435	20240313	130100	668088770	5060	5060	5060	5060	3
436	20240313	130000	668073590	5050	5050	5050	5050	50
437	20240313	125900	667821090	5040	5040	5040	5040	130
438	20240313	125800	667165890	5060	5050	5060	5050	20
439	20240313	125700	667064860	5050	5060	5060	5050	139
440	20240313	125600	666361650	5050	5050	5070	5050	4012
441	20240313	125500	646066160	5050	5030	5050	5030	16158
442	20240313	125400	564535220	5030	5030	5030	5030	560
443	20240313	125300	561718420	5030	5030	5030	5030	0
444	20240313	125200	561718420	5030	5040	5040	5030	600
445	20240313	125100	558699420	5040	5030	5040	5030	2506
446	20240313	125000	546094180	5040	5040	5040	5040	6
447	20240313	124900	546063940	5030	5030	5030	5030	1171
448	20240313	124800	540173810	5030	5030	5030	5030	120
449	20240313	124700	539570210	5030	5030	5030	5030	0
450	20240313	124600	539570210	5030	5030	5030	5030	20
451	20240313	124500	539469610	5040	5040	5040	5040	0
452	20240313	124400	539469610	5040	5040	5040	5040	10
453	20240313	124300	539419210	5040	5040	5040	5040	0
454	20240313	124200	539419210	5040	5030	5040	5020	561
455	20240313	124100	536602160	5030	5030	5030	5030	0
456	20240313	124000	536602160	5030	5030	5030	5030	402
457	20240313	123900	534580100	5030	5030	5030	5030	98
458	20240313	123800	534087160	5040	5030	5040	5030	4
459	20240313	123700	534067020	5040	5040	5040	5040	1
460	20240313	123600	534061980	5040	5030	5040	5030	62
461	20240313	123500	533750100	5030	5030	5030	5030	0
462	20240313	123400	533750100	5030	5030	5030	5030	182
463	20240313	123300	532834640	5040	5040	5040	5040	0
464	20240313	123200	532834640	5040	5040	5040	5040	0
465	20240313	123100	532834640	5040	5040	5040	5040	51
466	20240313	123000	532577600	5040	5040	5040	5040	0
467	20240313	122900	532577600	5040	5020	5040	5020	11
468	20240313	122800	532522360	5020	5020	5020	5020	200
469	20240313	122700	531518360	5030	5030	5030	5030	500
470	20240313	122600	529003360	5030	5030	5030	5030	500
471	20240313	122500	526488360	5040	5040	5040	5020	295
472	20240313	122400	525006660	5040	5040	5040	5020	98
473	20240313	122300	524513040	5040	5030	5040	5020	1862
474	20240313	122200	515147320	5030	5030	5030	5030	15
475	20240313	122100	515071870	5030	5030	5030	5030	0
476	20240313	122000	515071870	5030	5030	5030	5030	211
477	20240313	121900	514010540	5030	5030	5030	5030	0
478	20240313	121800	514010540	5030	5030	5030	5030	54
479	20240313	121700	513738920	5040	5030	5040	5030	2
480	20240313	121600	513728850	5040	5040	5040	5030	32
481	20240313	121500	513567680	5040	5040	5040	5040	0
482	20240313	121400	513567680	5040	5040	5040	5040	4
483	20240313	121300	513547520	5040	5040	5040	5040	0
484	20240313	121200	513547520	5040	5040	5040	5040	0
485	20240313	121100	513547520	5040	5040	5040	5040	0
486	20240313	121000	513547520	5040	5040	5040	5040	10
487	20240313	120900	513497120	5040	5040	5040	5040	3
488	20240313	120800	513482000	5040	5040	5040	5040	1
489	20240313	120700	513476960	5040	5040	5040	5040	14
490	20240313	120600	513406400	5030	5030	5030	5030	0
491	20240313	120500	513406400	5030	5040	5040	5030	65
492	20240313	120400	513079200	5040	5040	5040	5040	0
493	20240313	120300	513079200	5040	5040	5040	5040	0
494	20240313	120200	513079200	5040	5040	5040	5040	30
495	20240313	120100	512928000	5040	5040	5040	5040	0
496	20240313	120000	512928000	5040	5040	5040	5040	0
497	20240313	115900	512928000	5040	5040	5040	5040	0
498	20240313	115800	512928000	5040	5040	5040	5040	22
499	20240313	115700	512817120	5040	5040	5050	5040	2086
500	20240313	115600	502303620	5040	5040	5040	5040	0
501	20240313	115500	502303620	5040	5040	5040	5040	6
502	20240313	115400	502273380	5040	5040	5040	5040	0
503	20240313	115300	502273380	5040	5040	5040	5040	6
504	20240313	115200	502243140	5040	5040	5040	5040	0
505	20240313	115100	502243140	5040	5040	5040	5040	150
506	20240313	115000	501487140	5040	5040	5040	5040	0
507	20240313	114900	501487140	5040	5040	5040	5040	100
508	20240313	114800	500983140	5040	5040	5040	5040	0
509	20240313	114700	500983140	5040	5030	5040	5030	7
510	20240313	114600	500947870	5040	5040	5040	5040	200
511	20240313	114500	499939870	5040	5040	5040	5040	0
512	20240313	114400	499939870	5040	5040	5040	5040	0
513	20240313	114300	499939870	5040	5030	5040	5030	510
514	20240313	114200	497374470	5040	5040	5040	5040	11
515	20240313	114100	497319030	5030	5030	5030	5030	500
516	20240313	114000	494804030	5040	5040	5040	5040	0
517	20240313	113900	494804030	5040	5040	5040	5040	0
518	20240313	113800	494804030	5040	5040	5040	5040	0
519	20240313	113700	494804030	5040	5030	5040	5030	2006
520	20240313	113600	484713790	5040	5030	5040	5030	23
521	20240313	113500	484598070	5040	5040	5040	5040	6
522	20240313	113400	484567830	5040	5040	5040	5040	0
523	20240313	113300	484567830	5040	5040	5040	5040	1
524	20240313	113200	484562790	5030	5030	5030	5030	0
525	20240313	113100	484562790	5030	5030	5030	5030	187
526	20240313	113000	483622180	5040	5040	5040	5040	0
527	20240313	112900	483622180	5040	5040	5040	5040	0
528	20240313	112800	483622180	5040	5040	5040	5040	8
529	20240313	112700	483581860	5040	5040	5040	5040	18
530	20240313	112600	483491140	5040	5040	5040	5040	6
531	20240313	112500	483460900	5030	5040	5040	5030	5807
532	20240313	112400	454251630	5040	5040	5040	5040	300
533	20240313	112300	452739630	5040	5040	5040	5040	320
534	20240313	112200	451126830	5040	5040	5040	5040	0
535	20240313	112100	451126830	5040	5040	5040	5040	110
536	20240313	112000	450572430	5040	5040	5040	5040	51
537	20240313	111900	450315390	5040	5040	5040	5040	598
538	20240313	111800	447301470	5040	5040	5040	5040	11
539	20240313	111700	447246030	5040	5040	5040	5040	0
540	20240313	111600	447246030	5040	5040	5040	5040	0
541	20240313	111500	447246030	5040	5040	5040	5040	179
542	20240313	111400	446343870	5040	5040	5040	5040	7
543	20240313	111300	446308590	5040	5040	5040	5040	0
544	20240313	111200	446308590	5040	5030	5040	5030	119
545	20240313	111100	445709830	5040	5040	5040	5040	0
546	20240313	111000	445709830	5040	5040	5040	5040	155
547	20240313	110900	444928630	5040	5040	5040	5040	99
548	20240313	110800	444429670	5040	5040	5040	5040	0
549	20240313	110700	444429670	5040	5040	5040	5040	1500
550	20240313	110600	436869670	5040	5040	5040	5040	34
551	20240313	110500	436698310	5040	5040	5040	5040	0
552	20240313	110400	436698310	5040	5040	5040	5040	210
553	20240313	110300	435639910	5040	5040	5040	5040	0
554	20240313	110200	435639910	5040	5040	5040	5040	0
555	20240313	110100	435639910	5040	5040	5040	5040	13
556	20240313	110000	435574390	5040	5040	5040	5040	256
557	20240313	105900	434284150	5040	5040	5040	5040	0
558	20240313	105800	434284150	5040	5030	5040	5030	433
559	20240313	105700	432106150	5040	5040	5040	5030	369
560	20240313	105600	430248050	5040	5040	5040	5040	2325
561	20240313	105500	418530050	5050	5040	5050	5040	301
562	20240313	105400	417013000	5040	5040	5040	5040	600
563	20240313	105300	413989000	5050	5050	5050	5050	1
564	20240313	105200	413983950	5050	5040	5050	5040	506
565	20240313	105100	411433650	5040	5040	5040	5040	530
566	20240313	105000	408762450	5050	5040	5050	5040	156
567	20240313	104900	407976150	5050	5050	5050	5050	10
568	20240313	104800	407925650	5050	5040	5050	5040	496
569	20240313	104700	405425250	5050	5040	5050	5040	509
570	20240313	104600	402859830	5050	5040	5050	5040	12034
571	20240313	104500	342208410	5040	5040	5040	5040	0
572	20240313	104400	342208410	5040	5040	5040	5040	0
573	20240313	104300	342208410	5040	5040	5040	5030	18
574	20240313	104200	342117780	5040	5030	5040	5030	6358
575	20240313	104100	310136980	5030	5020	5030	5020	2189
576	20240313	104000	299148140	5030	5030	5030	5030	6
577	20240313	103900	299117960	5030	5030	5030	5030	0
578	20240313	103800	299117960	5030	5030	5030	5020	2313
579	20240313	103700	287506590	5030	5030	5030	5030	727
580	20240313	103600	283849780	5040	5040	5040	5040	1
581	20240313	103500	283844740	5040	5040	5040	5040	2
582	20240313	103400	283834660	5040	5040	5040	5040	16
583	20240313	103300	283754020	5030	5030	5030	5030	916
584	20240313	103200	279146540	5030	5030	5030	5030	0
585	20240313	103100	279146540	5030	5030	5030	5030	108
586	20240313	103000	278603300	5040	5040	5040	5040	0
587	20240313	102900	278603300	5040	5040	5040	5040	100
588	20240313	102800	278099300	5040	5040	5040	5040	27
589	20240313	102700	277963220	5040	5030	5040	5030	82
590	20240313	102600	277550280	5040	5040	5040	5040	34
591	20240313	102500	277378920	5040	5040	5040	5040	50
592	20240313	102400	277126920	5040	5040	5040	5040	0
593	20240313	102300	277126920	5040	5030	5040	5030	157
594	20240313	102200	276337190	5040	5030	5040	5030	133
595	20240313	102100	275668040	5040	5040	5040	5040	5006
596	20240313	102000	250437800	5040	5040	5040	5040	6
597	20240313	101900	250407560	5040	5040	5040	5040	0
598	20240313	101800	250407560	5040	5040	5040	5040	0
599	20240313	101700	250407560	5040	5030	5040	5030	2033
600	20240313	101600	240161440	5040	5040	5040	5040	0
601	20240313	101500	240161440	5040	5040	5040	5040	12
602	20240313	101400	240100960	5030	5030	5030	5030	462
603	20240313	101300	237777100	5030	5040	5040	5030	2290
604	20240313	101200	226258190	5040	5040	5040	5040	20
605	20240313	101100	226157390	5030	5030	5030	5030	1731
606	20240313	101000	217450460	5030	5020	5030	5020	289
607	20240313	100900	215999670	5020	5020	5020	5020	54
608	20240313	100800	215728590	5030	5040	5040	5030	478
609	20240313	100700	213324240	5040	5040	5040	5040	104
610	20240313	100600	212800080	5040	5030	5040	5030	285
611	20240313	100500	211364490	5030	5030	5030	5030	20
612	20240313	100400	211263890	5030	5030	5030	5030	407
613	20240313	100300	209216680	5040	5040	5040	5040	1
614	20240313	100200	209211640	5040	5040	5040	5020	603
615	20240313	100100	206178670	5040	5040	5040	5040	0
616	20240313	100000	206178670	5040	5040	5040	5040	0
617	20240313	095900	206178670	5040	5040	5040	5040	10
618	20240313	095800	206128270	5040	5040	5040	5040	3
619	20240313	095700	206113150	5040	5030	5040	5030	153
620	20240313	095600	205343440	5030	5030	5040	5030	78
621	20240313	095500	204951090	5030	5040	5040	5030	122
622	20240313	095400	204337370	5040	5040	5040	5040	53
623	20240313	095300	204070250	5040	5040	5040	5040	3
624	20240313	095200	204055130	5040	5040	5040	5040	201
625	20240313	095100	203042090	5040	5030	5040	5030	401
626	20240313	095000	201022120	5030	5030	5030	5020	2488
627	20240313	094900	188517270	5030	5030	5030	5030	202
628	20240313	094800	187501210	5030	5030	5030	5030	0
629	20240313	094700	187501210	5030	5030	5030	5030	62
630	20240313	094600	187189350	5030	5030	5030	5030	117
631	20240313	094500	186600840	5030	5030	5030	5030	241
632	20240313	094400	185388610	5030	5030	5030	5030	22
633	20240313	094300	185277950	5020	5030	5030	5020	1455
634	20240313	094200	177963700	5040	5040	5040	5040	4
635	20240313	094100	177943540	5040	5030	5040	5030	201
636	20240313	094000	176932500	5030	5030	5030	5030	80
637	20240313	093900	176530100	5030	5040	5040	5030	202
638	20240313	093800	175513020	5040	5040	5040	5040	0
639	20240313	093700	175513020	5040	5040	5040	5040	4
640	20240313	093600	175492860	5040	5040	5040	5040	54
641	20240313	093500	175220700	5040	5040	5040	5040	1
642	20240313	093400	175215660	5040	5030	5040	5030	1004
643	20240313	093300	170165520	5040	5040	5040	5040	188
644	20240313	093200	169218000	5040	5030	5040	5030	1019
645	20240313	093100	164092240	5040	5040	5040	5040	0
646	20240313	093000	164092240	5040	5040	5040	5040	47
647	20240313	092900	163855360	5040	5040	5040	5040	0
648	20240313	092800	163855360	5040	5040	5040	5040	0
649	20240313	092700	163855360	5040	5040	5040	5040	8
650	20240313	092600	163815040	5030	5040	5040	5030	554
651	20240313	092500	161023310	5040	5030	5040	5030	492
652	20240313	092400	158546540	5030	5040	5040	5030	167
653	20240313	092300	157705520	5040	5040	5040	5030	327
654	20240313	092200	156060690	5030	5030	5030	5020	260
655	20240313	092100	154754270	5030	5020	5030	5020	2861
656	20240313	092000	140392040	5010	5020	5020	5010	2400
657	20240313	091900	128358040	5020	5020	5020	5020	162
658	20240313	091800	127544800	5020	5020	5020	5020	461
659	20240313	091700	125230580	5020	5020	5020	5020	2148
660	20240313	091600	114447620	5020	5020	5020	5020	575
661	20240313	091500	111561120	5020	5020	5020	5020	102
662	20240313	091400	111049080	5020	5020	5020	5020	401
663	20240313	091300	109036060	5020	5020	5020	5020	102
664	20240313	091200	108524020	5000	5020	5020	5000	421
665	20240313	091100	106417200	5020	5020	5020	5020	2
666	20240313	091000	106407160	5020	5020	5020	5020	419
667	20240313	090900	104303780	5000	5030	5040	5000	10807
668	20240313	090800	50198890	5050	5030	5050	5020	1202
669	20240313	090700	44151810	5020	5030	5030	5020	757
670	20240313	090600	40351420	5050	5050	5050	5020	1123
671	20240313	090500	34695310	5050	5050	5050	5050	32
672	20240313	090400	34533710	5050	5020	5050	5020	1458
673	20240313	090300	27214490	5020	5020	5020	5000	611
674	20240313	090200	24159270	5020	5000	5020	5000	312
675	20240313	090100	22593210	5020	5020	5020	5020	6
676	20240313	090000	22563090	5020	5020	5020	5000	4501