KissMeData/371950/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	211900	179755790	5940	5940	5940	5940	637
3	20240319	211800	179755790	5940	5940	5940	5940	0
4	20240319	211700	179755790	5940	5940	5940	5940	0
5	20240319	211600	179755790	5940	5940	5940	5940	0
6	20240319	211500	179755790	5940	5940	5940	5940	0
7	20240319	211400	179755790	5940	5940	5940	5940	0
8	20240319	211300	179755790	5940	5940	5940	5940	0
9	20240319	211200	179755790	5940	5940	5940	5940	0
10	20240319	211100	179755790	5940	5940	5940	5940	0
11	20240319	211000	179755790	5940	5940	5940	5940	0
12	20240319	210900	179755790	5940	5940	5940	5940	0
13	20240319	210800	179755790	5940	5940	5940	5940	0
14	20240319	210700	179755790	5940	5940	5940	5940	0
15	20240319	210600	179755790	5940	5940	5940	5940	0
16	20240319	210500	179755790	5940	5940	5940	5940	0
17	20240319	210400	179755790	5940	5940	5940	5940	0
18	20240319	210300	179755790	5940	5940	5940	5940	0
19	20240319	210200	179755790	5940	5940	5940	5940	0
20	20240319	210100	179755790	5940	5940	5940	5940	0
21	20240319	210000	179755790	5940	5940	5940	5940	0
22	20240319	205900	179755790	5940	5940	5940	5940	0
23	20240319	205800	179755790	5940	5940	5940	5940	0
24	20240319	205700	179755790	5940	5940	5940	5940	0
25	20240319	205600	179755790	5940	5940	5940	5940	0
26	20240319	205500	179755790	5940	5940	5940	5940	0
27	20240319	205400	179755790	5940	5940	5940	5940	0
28	20240319	205300	179755790	5940	5940	5940	5940	0
29	20240319	205200	179755790	5940	5940	5940	5940	0
30	20240319	205100	179755790	5940	5940	5940	5940	0
31	20240319	205000	179755790	5940	5940	5940	5940	0
32	20240319	204900	179755790	5940	5940	5940	5940	637
33	20240319	204800	179755790	5940	5940	5940	5940	0
34	20240319	204700	179755790	5940	5940	5940	5940	0
35	20240319	204600	179755790	5940	5940	5940	5940	0
36	20240319	204500	179755790	5940	5940	5940	5940	0
37	20240319	204400	179755790	5940	5940	5940	5940	0
38	20240319	204300	179755790	5940	5940	5940	5940	0
39	20240319	204200	179755790	5940	5940	5940	5940	0
40	20240319	204100	179755790	5940	5940	5940	5940	0
41	20240319	204000	179755790	5940	5940	5940	5940	0
42	20240319	203900	179755790	5940	5940	5940	5940	0
43	20240319	203800	179755790	5940	5940	5940	5940	0
44	20240319	203700	179755790	5940	5940	5940	5940	0
45	20240319	203600	179755790	5940	5940	5940	5940	0
46	20240319	203500	179755790	5940	5940	5940	5940	0
47	20240319	203400	179755790	5940	5940	5940	5940	0
48	20240319	203300	179755790	5940	5940	5940	5940	0
49	20240319	203200	179755790	5940	5940	5940	5940	0
50	20240319	203100	179755790	5940	5940	5940	5940	0
51	20240319	203000	179755790	5940	5940	5940	5940	0
52	20240319	202900	179755790	5940	5940	5940	5940	0
53	20240319	202800	179755790	5940	5940	5940	5940	0
54	20240319	202700	179755790	5940	5940	5940	5940	0
55	20240319	202600	179755790	5940	5940	5940	5940	0
56	20240319	202500	179755790	5940	5940	5940	5940	0
57	20240319	202400	179755790	5940	5940	5940	5940	0
58	20240319	202300	179755790	5940	5940	5940	5940	0
59	20240319	202200	179755790	5940	5940	5940	5940	0
60	20240319	202100	179755790	5940	5940	5940	5940	0
61	20240319	202000	179755790	5940	5940	5940	5940	0
62	20240319	201900	179755790	5940	5940	5940	5940	637
63	20240319	201800	179755790	5940	5940	5940	5940	0
64	20240319	201700	179755790	5940	5940	5940	5940	0
65	20240319	201600	179755790	5940	5940	5940	5940	0
66	20240319	201500	179755790	5940	5940	5940	5940	0
67	20240319	201400	179755790	5940	5940	5940	5940	0
68	20240319	201300	179755790	5940	5940	5940	5940	0
69	20240319	201200	179755790	5940	5940	5940	5940	0
70	20240319	201100	179755790	5940	5940	5940	5940	0
71	20240319	201000	179755790	5940	5940	5940	5940	0
72	20240319	200900	179755790	5940	5940	5940	5940	0
73	20240319	200800	179755790	5940	5940	5940	5940	0
74	20240319	200700	179755790	5940	5940	5940	5940	0
75	20240319	200600	179755790	5940	5940	5940	5940	0
76	20240319	200500	179755790	5940	5940	5940	5940	0
77	20240319	200400	179755790	5940	5940	5940	5940	0
78	20240319	200300	179755790	5940	5940	5940	5940	0
79	20240319	200200	179755790	5940	5940	5940	5940	0
80	20240319	200100	179755790	5940	5940	5940	5940	0
81	20240319	200000	179755790	5940	5940	5940	5940	0
82	20240319	195900	179755790	5940	5940	5940	5940	0
83	20240319	195800	179755790	5940	5940	5940	5940	0
84	20240319	195700	179755790	5940	5940	5940	5940	0
85	20240319	195600	179755790	5940	5940	5940	5940	0
86	20240319	195500	179755790	5940	5940	5940	5940	0
87	20240319	195400	179755790	5940	5940	5940	5940	0
88	20240319	195300	179755790	5940	5940	5940	5940	0
89	20240319	195200	179755790	5940	5940	5940	5940	0
90	20240319	195100	179755790	5940	5940	5940	5940	0
91	20240319	195000	179755790	5940	5940	5940	5940	0
92	20240319	194900	179755790	5940	5940	5940	5940	637
93	20240319	194800	179755790	5940	5940	5940	5940	0
94	20240319	194700	179755790	5940	5940	5940	5940	0
95	20240319	194600	179755790	5940	5940	5940	5940	0
96	20240319	194500	179755790	5940	5940	5940	5940	0
97	20240319	194400	179755790	5940	5940	5940	5940	0
98	20240319	194300	179755790	5940	5940	5940	5940	0
99	20240319	194200	179755790	5940	5940	5940	5940	0
100	20240319	194100	179755790	5940	5940	5940	5940	0
101	20240319	194000	179755790	5940	5940	5940	5940	0
102	20240319	193900	179755790	5940	5940	5940	5940	0
103	20240319	193800	179755790	5940	5940	5940	5940	0
104	20240319	193700	179755790	5940	5940	5940	5940	0
105	20240319	193600	179755790	5940	5940	5940	5940	0
106	20240319	193500	179755790	5940	5940	5940	5940	0
107	20240319	193400	179755790	5940	5940	5940	5940	0
108	20240319	193300	179755790	5940	5940	5940	5940	0
109	20240319	193200	179755790	5940	5940	5940	5940	0
110	20240319	193100	179755790	5940	5940	5940	5940	0
111	20240319	193000	179755790	5940	5940	5940	5940	0
112	20240319	192900	179755790	5940	5940	5940	5940	0
113	20240319	192800	179755790	5940	5940	5940	5940	0
114	20240319	192700	179755790	5940	5940	5940	5940	0
115	20240319	192600	179755790	5940	5940	5940	5940	0
116	20240319	192500	179755790	5940	5940	5940	5940	0
117	20240319	192400	179755790	5940	5940	5940	5940	0
118	20240319	192300	179755790	5940	5940	5940	5940	0
119	20240319	192200	179755790	5940	5940	5940	5940	0
120	20240319	192100	179755790	5940	5940	5940	5940	0
121	20240319	192000	179755790	5940	5940	5940	5940	0
122	20240319	191900	179755790	5940	5940	5940	5940	637
123	20240319	191800	179755790	5940	5940	5940	5940	0
124	20240319	191700	179755790	5940	5940	5940	5940	0
125	20240319	191600	179755790	5940	5940	5940	5940	0
126	20240319	191500	179755790	5940	5940	5940	5940	0
127	20240319	191400	179755790	5940	5940	5940	5940	0
128	20240319	191300	179755790	5940	5940	5940	5940	0
129	20240319	191200	179755790	5940	5940	5940	5940	0
130	20240319	191100	179755790	5940	5940	5940	5940	0
131	20240319	191000	179755790	5940	5940	5940	5940	0
132	20240319	190900	179755790	5940	5940	5940	5940	0
133	20240319	190800	179755790	5940	5940	5940	5940	0
134	20240319	190700	179755790	5940	5940	5940	5940	0
135	20240319	190600	179755790	5940	5940	5940	5940	0
136	20240319	190500	179755790	5940	5940	5940	5940	0
137	20240319	190400	179755790	5940	5940	5940	5940	0
138	20240319	190300	179755790	5940	5940	5940	5940	0
139	20240319	190200	179755790	5940	5940	5940	5940	0
140	20240319	190100	179755790	5940	5940	5940	5940	0
141	20240319	190000	179755790	5940	5940	5940	5940	0
142	20240319	185900	179755790	5940	5940	5940	5940	0
143	20240319	185800	179755790	5940	5940	5940	5940	0
144	20240319	185700	179755790	5940	5940	5940	5940	0
145	20240319	185600	179755790	5940	5940	5940	5940	0
146	20240319	185500	179755790	5940	5940	5940	5940	0
147	20240319	185400	179755790	5940	5940	5940	5940	0
148	20240319	185300	179755790	5940	5940	5940	5940	0
149	20240319	185200	179755790	5940	5940	5940	5940	0
150	20240319	185100	179755790	5940	5940	5940	5940	0
151	20240319	185000	179755790	5940	5940	5940	5940	0
152	20240319	184900	179755790	5940	5940	5940	5940	637
153	20240319	184800	179755790	5940	5940	5940	5940	0
154	20240319	184700	179755790	5940	5940	5940	5940	0
155	20240319	184600	179755790	5940	5940	5940	5940	0
156	20240319	184500	179755790	5940	5940	5940	5940	0
157	20240319	184400	179755790	5940	5940	5940	5940	0
158	20240319	184300	179755790	5940	5940	5940	5940	0
159	20240319	184200	179755790	5940	5940	5940	5940	0
160	20240319	184100	179755790	5940	5940	5940	5940	0
161	20240319	184000	179755790	5940	5940	5940	5940	0
162	20240319	183900	179755790	5940	5940	5940	5940	0
163	20240319	183800	179755790	5940	5940	5940	5940	0
164	20240319	183700	179755790	5940	5940	5940	5940	0
165	20240319	183600	179755790	5940	5940	5940	5940	0
166	20240319	183500	179755790	5940	5940	5940	5940	0
167	20240319	183400	179755790	5940	5940	5940	5940	0
168	20240319	183300	179755790	5940	5940	5940	5940	0
169	20240319	183200	179755790	5940	5940	5940	5940	0
170	20240319	183100	179755790	5940	5940	5940	5940	0
171	20240319	183000	179755790	5940	5940	5940	5940	0
172	20240319	182900	179755790	5940	5940	5940	5940	0
173	20240319	182800	179755790	5940	5940	5940	5940	0
174	20240319	182700	179755790	5940	5940	5940	5940	0
175	20240319	182600	179755790	5940	5940	5940	5940	0
176	20240319	182500	179755790	5940	5940	5940	5940	0
177	20240319	182400	179755790	5940	5940	5940	5940	0
178	20240319	182300	179755790	5940	5940	5940	5940	0
179	20240319	182200	179755790	5940	5940	5940	5940	0
180	20240319	182100	179755790	5940	5940	5940	5940	0
181	20240319	182000	179755790	5940	5940	5940	5940	0
182	20240319	181900	179755790	5940	5940	5940	5940	637
183	20240319	181800	179755790	5940	5940	5940	5940	0
184	20240319	181700	179755790	5940	5940	5940	5940	0
185	20240319	181600	179755790	5940	5940	5940	5940	0
186	20240319	181500	179755790	5940	5940	5940	5940	0
187	20240319	181400	179755790	5940	5940	5940	5940	0
188	20240319	181300	179755790	5940	5940	5940	5940	0
189	20240319	181200	179755790	5940	5940	5940	5940	0
190	20240319	181100	179755790	5940	5940	5940	5940	0
191	20240319	181000	179755790	5940	5940	5940	5940	0
192	20240319	180900	179755790	5940	5940	5940	5940	0
193	20240319	180800	179755790	5940	5940	5940	5940	0
194	20240319	180700	179755790	5940	5940	5940	5940	0
195	20240319	180600	179755790	5940	5940	5940	5940	0
196	20240319	180500	179755790	5940	5940	5940	5940	0
197	20240319	180400	179755790	5940	5940	5940	5940	0
198	20240319	180300	179755790	5940	5940	5940	5940	0
199	20240319	180200	179755790	5940	5940	5940	5940	0
200	20240319	180100	179755790	5940	5940	5940	5940	0
201	20240319	180000	179755790	5940	5940	5940	5940	0
202	20240319	175900	179755790	5940	5940	5940	5940	0
203	20240319	175800	179755790	5940	5940	5940	5940	0
204	20240319	175700	179755790	5940	5940	5940	5940	0
205	20240319	175600	179755790	5940	5940	5940	5940	0
206	20240319	175500	179755790	5940	5940	5940	5940	0
207	20240319	175400	179755790	5940	5940	5940	5940	0
208	20240319	175300	179755790	5940	5940	5940	5940	0
209	20240319	175200	179755790	5940	5940	5940	5940	0
210	20240319	175100	179755790	5940	5940	5940	5940	0
211	20240319	175000	179755790	5940	5940	5940	5940	0
212	20240319	174900	179755790	5940	5940	5940	5940	637
213	20240319	174800	179755790	5940	5940	5940	5940	0
214	20240319	174700	179755790	5940	5940	5940	5940	0
215	20240319	174600	179755790	5940	5940	5940	5940	0
216	20240319	174500	179755790	5940	5940	5940	5940	0
217	20240319	174400	179755790	5940	5940	5940	5940	0
218	20240319	174300	179755790	5940	5940	5940	5940	0
219	20240319	174200	179755790	5940	5940	5940	5940	0
220	20240319	174100	179755790	5940	5940	5940	5940	0
221	20240319	174000	179755790	5940	5940	5940	5940	0
222	20240319	173900	179755790	5940	5940	5940	5940	0
223	20240319	173800	179755790	5940	5940	5940	5940	0
224	20240319	173700	179755790	5940	5940	5940	5940	0
225	20240319	173600	179755790	5940	5940	5940	5940	0
226	20240319	173500	179755790	5940	5940	5940	5940	0
227	20240319	173400	179755790	5940	5940	5940	5940	0
228	20240319	173300	179755790	5940	5940	5940	5940	0
229	20240319	173200	179755790	5940	5940	5940	5940	0
230	20240319	173100	179755790	5940	5940	5940	5940	0
231	20240319	173000	179755790	5940	5940	5940	5940	0
232	20240319	172900	179755790	5940	5940	5940	5940	0
233	20240319	172800	179755790	5940	5940	5940	5940	0
234	20240319	172700	179755790	5940	5940	5940	5940	0
235	20240319	172600	179755790	5940	5940	5940	5940	0
236	20240319	172500	179755790	5940	5940	5940	5940	0
237	20240319	172400	179755790	5940	5940	5940	5940	0
238	20240319	172300	179755790	5940	5940	5940	5940	0
239	20240319	172200	179755790	5940	5940	5940	5940	0
240	20240319	172100	179755790	5940	5940	5940	5940	0
241	20240319	172000	179755790	5940	5940	5940	5940	0
242	20240319	171900	179755790	5940	5940	5940	5940	637
243	20240319	171800	179755790	5940	5940	5940	5940	0
244	20240319	171700	179755790	5940	5940	5940	5940	0
245	20240319	171600	179755790	5940	5940	5940	5940	0
246	20240319	171500	179755790	5940	5940	5940	5940	0
247	20240319	171400	179755790	5940	5940	5940	5940	0
248	20240319	171300	179755790	5940	5940	5940	5940	0
249	20240319	171200	179755790	5940	5940	5940	5940	0
250	20240319	171100	179755790	5940	5940	5940	5940	0
251	20240319	171000	179755790	5940	5940	5940	5940	0
252	20240319	170900	179755790	5940	5940	5940	5940	0
253	20240319	170800	179755790	5940	5940	5940	5940	0
254	20240319	170700	179755790	5940	5940	5940	5940	0
255	20240319	170600	179755790	5940	5940	5940	5940	0
256	20240319	170500	179755790	5940	5940	5940	5940	0
257	20240319	170400	179755790	5940	5940	5940	5940	0
258	20240319	170300	179755790	5940	5940	5940	5940	0
259	20240319	170200	179755790	5940	5940	5940	5940	0
260	20240319	170100	179755790	5940	5940	5940	5940	0
261	20240319	170000	179755790	5940	5940	5940	5940	0
262	20240319	165900	179755790	5940	5940	5940	5940	0
263	20240319	165800	179755790	5940	5940	5940	5940	0
264	20240319	165700	179755790	5940	5940	5940	5940	0
265	20240319	165600	179755790	5940	5940	5940	5940	0
266	20240319	165500	179755790	5940	5940	5940	5940	0
267	20240319	165400	179755790	5940	5940	5940	5940	0
268	20240319	165300	179755790	5940	5940	5940	5940	0
269	20240319	165200	179755790	5940	5940	5940	5940	0
270	20240319	165100	179755790	5940	5940	5940	5940	0
271	20240319	165000	179755790	5940	5940	5940	5940	0
272	20240319	164900	179755790	5940	5940	5940	5940	637
273	20240319	164800	179755790	5940	5940	5940	5940	0
274	20240319	164700	179755790	5940	5940	5940	5940	0
275	20240319	164600	179755790	5940	5940	5940	5940	0
276	20240319	164500	179755790	5940	5940	5940	5940	0
277	20240319	164400	179755790	5940	5940	5940	5940	0
278	20240319	164300	179755790	5940	5940	5940	5940	0
279	20240319	164200	179755790	5940	5940	5940	5940	0
280	20240319	164100	179755790	5940	5940	5940	5940	0
281	20240319	164000	179755790	5940	5940	5940	5940	0
282	20240319	163900	179755790	5940	5940	5940	5940	0
283	20240319	163800	179755790	5940	5940	5940	5940	0
284	20240319	163700	179755790	5940	5940	5940	5940	0
285	20240319	163600	179755790	5940	5940	5940	5940	0
286	20240319	163500	179755790	5940	5940	5940	5940	0
287	20240319	163400	179755790	5940	5940	5940	5940	0
288	20240319	163300	179755790	5940	5940	5940	5940	0
289	20240319	163200	179755790	5940	5940	5940	5940	0
290	20240319	163100	179755790	5940	5940	5940	5940	0
291	20240319	163000	179755790	5940	5940	5940	5940	0
292	20240319	162900	179755790	5940	5940	5940	5940	0
293	20240319	162800	179755790	5940	5940	5940	5940	0
294	20240319	162700	179755790	5940	5940	5940	5940	0
295	20240319	162600	179755790	5940	5940	5940	5940	0
296	20240319	162500	179755790	5940	5940	5940	5940	0
297	20240319	162400	179755790	5940	5940	5940	5940	0
298	20240319	162300	179755790	5940	5940	5940	5940	0
299	20240319	162200	179755790	5940	5940	5940	5940	0
300	20240319	162100	179755790	5940	5940	5940	5940	0
301	20240319	162000	179755790	5940	5940	5940	5940	0
302	20240319	161900	179755790	5940	5940	5940	5940	637
303	20240319	161800	179755790	5940	5940	5940	5940	0
304	20240319	161700	179755790	5940	5940	5940	5940	0
305	20240319	161600	179755790	5940	5940	5940	5940	0
306	20240319	161500	179755790	5940	5940	5940	5940	0
307	20240319	161400	179755790	5940	5940	5940	5940	0
308	20240319	161300	179755790	5940	5940	5940	5940	0
309	20240319	161200	179755790	5940	5940	5940	5940	0
310	20240319	161100	179755790	5940	5940	5940	5940	0
311	20240319	161000	179755790	5940	5940	5940	5940	0
312	20240319	160900	179755790	5940	5940	5940	5940	0
313	20240319	160800	179755790	5940	5940	5940	5940	0
314	20240319	160700	179755790	5940	5940	5940	5940	0
315	20240319	160600	179755790	5940	5940	5940	5940	0
316	20240319	160500	179755790	5940	5940	5940	5940	0
317	20240319	160400	179755790	5940	5940	5940	5940	0
318	20240319	160300	179755790	5940	5940	5940	5940	0
319	20240319	160200	179755790	5940	5940	5940	5940	0
320	20240319	160100	179755790	5940	5940	5940	5940	0
321	20240319	160000	179755790	5940	5940	5940	5940	0
322	20240319	155900	179755790	5940	5940	5940	5940	0
323	20240319	155800	179755790	5940	5940	5940	5940	0
324	20240319	155700	179755790	5940	5940	5940	5940	0
325	20240319	155600	179755790	5940	5940	5940	5940	0
326	20240319	155500	179755790	5940	5940	5940	5940	0
327	20240319	155400	179755790	5940	5940	5940	5940	0
328	20240319	155300	179755790	5940	5940	5940	5940	0
329	20240319	155200	179755790	5940	5940	5940	5940	0
330	20240319	155100	179755790	5940	5940	5940	5940	0
331	20240319	155000	179755790	5940	5940	5940	5940	0
332	20240319	154900	179755790	5940	5940	5940	5940	637
333	20240319	154800	179755790	5940	5940	5940	5940	0
334	20240319	154700	179755790	5940	5940	5940	5940	0
335	20240319	154600	179755790	5940	5940	5940	5940	0
336	20240319	154500	179755790	5940	5940	5940	5940	0
337	20240319	154400	179755790	5940	5940	5940	5940	0
338	20240319	154300	179755790	5940	5940	5940	5940	0
339	20240319	154200	179755790	5940	5940	5940	5940	0
340	20240319	154100	179755790	5940	5940	5940	5940	0
341	20240319	154000	179755790	5940	5940	5940	5940	0
342	20240319	153900	179755790	5940	5940	5940	5940	0
343	20240319	153800	179755790	5940	5940	5940	5940	0
344	20240319	153700	179755790	5940	5940	5940	5940	0
345	20240319	153600	179755790	5940	5940	5940	5940	0
346	20240319	153500	179755790	5940	5940	5940	5940	0
347	20240319	153400	179755790	5940	5940	5940	5940	0
348	20240319	153300	179755790	5940	5940	5940	5940	0
349	20240319	153200	179755790	5940	5940	5940	5940	0
350	20240319	153100	179755790	5940	5940	5940	5940	0
351	20240319	153000	179755790	5940	5940	5940	5940	637
352	20240319	152900	175972010	5940	5940	5940	5940	0
353	20240319	152800	175972010	5940	5940	5940	5940	0
354	20240319	152700	175972010	5940	5940	5940	5940	0
355	20240319	152600	175972010	5940	5940	5940	5940	0
356	20240319	152500	175972010	5940	5940	5940	5940	0
357	20240319	152400	175972010	5940	5940	5940	5940	0
358	20240319	152300	175972010	5940	5940	5940	5940	0
359	20240319	152200	175972010	5940	5940	5940	5940	0
360	20240319	152100	175972010	5940	5940	5940	5940	0
361	20240319	152000	175972010	5940	5940	5940	5940	0
362	20240319	151900	175972010	5940	5940	5940	5940	209
363	20240319	151800	174730550	5930	5930	5930	5930	0
364	20240319	151700	174730550	5930	5930	5930	5930	0
365	20240319	151600	174730550	5930	5930	5930	5930	0
366	20240319	151500	174730550	5930	5930	5930	5930	0
367	20240319	151400	174730550	5930	5930	5930	5930	260
368	20240319	151300	173188750	5930	5930	5930	5930	200
369	20240319	151200	172002750	5940	5940	5940	5940	0
370	20240319	151100	172002750	5940	5940	5940	5940	1
371	20240319	151000	171996810	5930	5930	5930	5930	23
372	20240319	150900	171860420	5930	5930	5930	5930	0
373	20240319	150800	171860420	5930	5930	5930	5930	1
374	20240319	150700	171854490	5930	5930	5930	5930	192
375	20240319	150600	170715930	5930	5930	5930	5930	105
376	20240319	150500	170093280	5940	5940	5940	5940	0
377	20240319	150400	170093280	5940	5940	5940	5940	0
378	20240319	150300	170093280	5940	5940	5940	5940	16
379	20240319	150200	169998240	5930	5930	5930	5930	20
380	20240319	150100	169879640	5920	5920	5920	5920	0
381	20240319	150000	169879640	5920	5920	5920	5920	0
382	20240319	145900	169879640	5920	5920	5920	5920	341
383	20240319	145800	167860920	5920	5920	5920	5920	0
384	20240319	145700	167860920	5920	5920	5920	5920	0
385	20240319	145600	167860920	5920	5920	5920	5920	0
386	20240319	145500	167860920	5920	5920	5920	5920	30
387	20240319	145400	167683320	5920	5920	5930	5920	34
388	20240319	145300	167482030	5920	5920	5920	5920	68
389	20240319	145200	167079470	5940	5930	5940	5930	2
390	20240319	145100	167067600	5940	5940	5940	5940	0
391	20240319	145000	167067600	5940	5940	5940	5940	1
392	20240319	144900	167061660	5930	5930	5930	5930	0
393	20240319	144800	167061660	5930	5930	5930	5930	0
394	20240319	144700	167061660	5930	5930	5930	5930	1
395	20240319	144600	167055730	5930	5930	5930	5930	0
396	20240319	144500	167055730	5930	5930	5930	5930	0
397	20240319	144400	167055730	5930	5910	5930	5910	711
398	20240319	144300	162840140	5930	5930	5930	5930	10
399	20240319	144200	162780840	5930	5930	5930	5930	1
400	20240319	144100	162774910	5930	5930	5930	5910	303
401	20240319	144000	160984140	5920	5920	5920	5920	12
402	20240319	143900	160913100	5930	5930	5930	5930	0
403	20240319	143800	160913100	5930	5930	5930	5930	0
404	20240319	143700	160913100	5930	5930	5930	5930	0
405	20240319	143600	160913100	5930	5930	5930	5930	0
406	20240319	143500	160913100	5930	5930	5930	5930	0
407	20240319	143400	160913100	5930	5930	5930	5920	8
408	20240319	143300	160865680	5930	5930	5930	5930	50
409	20240319	143200	160569180	5910	5910	5910	5910	0
410	20240319	143100	160569180	5910	5910	5910	5910	0
411	20240319	143000	160569180	5910	5910	5910	5910	0
412	20240319	142900	160569180	5910	5920	5920	5910	2
413	20240319	142800	160557350	5910	5910	5910	5910	118
414	20240319	142700	159859970	5920	5920	5920	5920	0
415	20240319	142600	159859970	5920	5920	5920	5920	0
416	20240319	142500	159859970	5920	5920	5920	5920	0
417	20240319	142400	159859970	5920	5920	5920	5920	68
418	20240319	142300	159457410	5920	5920	5920	5920	0
419	20240319	142200	159457410	5920	5920	5920	5920	0
420	20240319	142100	159457410	5920	5920	5920	5920	0
421	20240319	142000	159457410	5920	5920	5920	5920	0
422	20240319	141900	159457410	5920	5920	5920	5920	0
423	20240319	141800	159457410	5920	5920	5920	5920	0
424	20240319	141700	159457410	5920	5920	5920	5920	0
425	20240319	141600	159457410	5920	5920	5920	5920	1
426	20240319	141500	159451490	5920	5920	5920	5920	0
427	20240319	141400	159451490	5920	5920	5920	5920	0
428	20240319	141300	159451490	5920	5920	5920	5920	0
429	20240319	141200	159451490	5920	5920	5920	5920	1
430	20240319	141100	159445570	5930	5930	5930	5930	0
431	20240319	141000	159445570	5930	5920	5930	5920	506
432	20240319	140900	156450040	5910	5910	5910	5910	0
433	20240319	140800	156450040	5910	5910	5910	5910	0
434	20240319	140700	156450040	5910	5910	5910	5910	1002
435	20240319	140600	150528220	5910	5920	5920	5910	800
436	20240319	140500	145799580	5920	5920	5920	5920	0
437	20240319	140400	145799580	5920	5920	5920	5920	8
438	20240319	140300	145752220	5920	5920	5920	5920	307
439	20240319	140200	143934780	5930	5930	5930	5930	0
440	20240319	140100	143934780	5930	5930	5930	5930	1
441	20240319	140000	143928850	5930	5930	5930	5930	0
442	20240319	135900	143928850	5930	5930	5930	5930	1
443	20240319	135800	143922920	5930	5930	5930	5930	0
444	20240319	135700	143922920	5930	5920	5930	5920	2
445	20240319	135600	143911070	5920	5920	5920	5920	0
446	20240319	135500	143911070	5920	5920	5920	5920	0
447	20240319	135400	143911070	5920	5920	5920	5920	13
448	20240319	135300	143834110	5930	5930	5930	5930	51
449	20240319	135200	143531680	5930	5930	5930	5930	0
450	20240319	135100	143531680	5930	5930	5930	5930	1
451	20240319	135000	143525750	5930	5930	5930	5930	1
452	20240319	134900	143519820	5940	5940	5940	5940	0
453	20240319	134800	143519820	5940	5920	5940	5920	2
454	20240319	134700	143507960	5920	5920	5920	5920	5
455	20240319	134600	143478360	5930	5930	5930	5930	1
456	20240319	134500	143472430	5930	5930	5930	5930	0
457	20240319	134400	143472430	5930	5930	5930	5930	0
458	20240319	134300	143472430	5930	5930	5930	5930	11
459	20240319	134200	143407200	5930	5930	5930	5930	0
460	20240319	134100	143407200	5930	5930	5930	5930	0
461	20240319	134000	143407200	5930	5930	5930	5930	0
462	20240319	133900	143407200	5930	5930	5930	5930	0
463	20240319	133800	143407200	5930	5930	5930	5930	0
464	20240319	133700	143407200	5930	5920	5930	5920	2
465	20240319	133600	143395350	5920	5920	5920	5920	0
466	20240319	133500	143395350	5920	5920	5920	5920	0
467	20240319	133400	143395350	5920	5920	5920	5920	200
468	20240319	133300	142211350	5920	5920	5920	5920	548
469	20240319	133200	138967190	5930	5930	5930	5930	0
470	20240319	133100	138967190	5930	5930	5930	5930	0
471	20240319	133000	138967190	5930	5930	5930	5930	0
472	20240319	132900	138967190	5930	5930	5930	5930	500
473	20240319	132800	136002190	5920	5920	5920	5920	0
474	20240319	132700	136002190	5920	5920	5920	5920	100
475	20240319	132600	135410190	5930	5930	5930	5930	0
476	20240319	132500	135410190	5930	5930	5930	5930	10
477	20240319	132400	135350890	5930	5930	5930	5930	0
478	20240319	132300	135350890	5930	5930	5930	5930	0
479	20240319	132200	135350890	5930	5930	5930	5930	0
480	20240319	132100	135350890	5930	5930	5930	5930	0
481	20240319	132000	135350890	5930	5930	5930	5930	0
482	20240319	131900	135350890	5930	5930	5930	5930	45
483	20240319	131800	135084040	5930	5930	5930	5930	0
484	20240319	131700	135084040	5930	5930	5930	5930	50
485	20240319	131600	134787540	5930	5930	5930	5930	0
486	20240319	131500	134787540	5930	5930	5930	5930	0
487	20240319	131400	134787540	5930	5930	5930	5930	36
488	20240319	131300	134574060	5930	5930	5930	5930	10
489	20240319	131200	134514760	5920	5920	5920	5920	0
490	20240319	131100	134514760	5920	5930	5930	5920	544
491	20240319	131000	131294270	5930	5930	5930	5930	0
492	20240319	130900	131294270	5930	5930	5930	5930	100
493	20240319	130800	130701270	5940	5940	5940	5940	0
494	20240319	130700	130701270	5940	5940	5940	5940	0
495	20240319	130600	130701270	5940	5940	5940	5940	0
496	20240319	130500	130701270	5940	5940	5940	5940	0
497	20240319	130400	130701270	5940	5940	5940	5940	0
498	20240319	130300	130701270	5940	5940	5940	5940	1
499	20240319	130200	130695330	5920	5920	5920	5920	0
500	20240319	130100	130695330	5920	5920	5920	5920	0
501	20240319	130000	130695330	5920	5920	5920	5920	0
502	20240319	125900	130695330	5920	5920	5920	5920	0
503	20240319	125800	130695330	5920	5920	5920	5920	0
504	20240319	125700	130695330	5920	5920	5920	5920	0
505	20240319	125600	130695330	5920	5920	5920	5920	0
506	20240319	125500	130695330	5920	5920	5920	5920	26
507	20240319	125400	130541410	5920	5930	5930	5920	300
508	20240319	125300	128762810	5940	5940	5940	5940	1
509	20240319	125200	128756870	5930	5930	5930	5930	0
510	20240319	125100	128756870	5930	5930	5930	5930	0
511	20240319	125000	128756870	5930	5930	5930	5930	52
512	20240319	124900	128448510	5920	5920	5920	5920	0
513	20240319	124800	128448510	5920	5920	5920	5920	0
514	20240319	124700	128448510	5920	5920	5920	5920	0
515	20240319	124600	128448510	5920	5920	5920	5920	0
516	20240319	124500	128448510	5920	5920	5920	5920	0
517	20240319	124400	128448510	5920	5930	5930	5920	2
518	20240319	124300	128436660	5930	5960	5960	5930	11
519	20240319	124200	128371370	5960	5960	5960	5960	50
520	20240319	124100	128073370	5960	5960	5960	5960	0
521	20240319	124000	128073370	5960	5960	5960	5960	0
522	20240319	123900	128073370	5960	5960	5960	5960	0
523	20240319	123800	128073370	5960	5960	5960	5960	0
524	20240319	123700	128073370	5960	5960	5960	5960	0
525	20240319	123600	128073370	5960	5960	5960	5960	0
526	20240319	123500	128073370	5960	5960	5960	5960	0
527	20240319	123400	128073370	5960	5960	5960	5960	0
528	20240319	123300	128073370	5960	5960	5960	5960	1
529	20240319	123200	128067410	5930	5920	5930	5920	65
530	20240319	123100	127681970	5920	5910	5920	5910	81
531	20240319	123000	127203090	5920	5940	5940	5920	644
532	20240319	122900	123386720	5950	5950	5950	5950	0
533	20240319	122800	123386720	5950	5950	5950	5950	1
534	20240319	122700	123380770	5940	5940	5940	5940	0
535	20240319	122600	123380770	5940	5940	5940	5940	0
536	20240319	122500	123380770	5940	5940	5940	5940	200
537	20240319	122400	122192770	5940	5940	5940	5940	0
538	20240319	122300	122192770	5940	5940	5940	5940	0
539	20240319	122200	122192770	5940	5940	5940	5940	0
540	20240319	122100	122192770	5940	5940	5940	5940	0
541	20240319	122000	122192770	5940	5940	5940	5940	0
542	20240319	121900	122192770	5940	5940	5940	5940	101
543	20240319	121800	121592830	5950	5950	5950	5950	0
544	20240319	121700	121592830	5950	5950	5950	5950	6
545	20240319	121600	121557130	5950	5950	5950	5950	0
546	20240319	121500	121557130	5950	5960	5960	5950	15
547	20240319	121400	121467870	5970	5970	5970	5970	0
548	20240319	121300	121467870	5970	5970	5970	5970	0
549	20240319	121200	121467870	5970	5970	5970	5970	0
550	20240319	121100	121467870	5970	5970	5970	5970	0
551	20240319	121000	121467870	5970	5970	5970	5970	0
552	20240319	120900	121467870	5970	5970	5970	5970	0
553	20240319	120800	121467870	5970	5970	5970	5970	0
554	20240319	120700	121467870	5970	5970	5970	5970	148
555	20240319	120600	120584310	5970	5970	5970	5970	4
556	20240319	120500	120560430	5970	5970	5970	5970	0
557	20240319	120400	120560430	5970	5970	5970	5970	1
558	20240319	120300	120554460	5940	5940	5940	5940	0
559	20240319	120200	120554460	5940	5940	5940	5940	1
560	20240319	120100	120548520	5930	5930	5930	5930	0
561	20240319	120000	120548520	5930	5930	5930	5930	0
562	20240319	115900	120548520	5930	5930	5930	5930	0
563	20240319	115800	120548520	5930	5940	5940	5930	789
564	20240319	115700	115863510	5950	5950	5950	5950	0
565	20240319	115600	115863510	5950	5950	5950	5950	1
566	20240319	115500	115857560	5950	5950	5950	5950	0
567	20240319	115400	115857560	5950	5950	5950	5950	0
568	20240319	115300	115857560	5950	5950	5950	5950	50
569	20240319	115200	115560060	5950	5950	5950	5950	0
570	20240319	115100	115560060	5950	5950	5950	5950	0
571	20240319	115000	115560060	5950	5950	5950	5950	0
572	20240319	114900	115560060	5950	5950	5950	5950	0
573	20240319	114800	115560060	5950	5950	5950	5950	601
574	20240319	114700	111984110	5950	5950	5950	5950	0
575	20240319	114600	111984110	5950	5950	5950	5950	0
576	20240319	114500	111984110	5950	5950	5950	5950	0
577	20240319	114400	111984110	5950	5950	5950	5950	0
578	20240319	114300	111984110	5950	5950	5950	5950	0
579	20240319	114200	111984110	5950	5950	5950	5950	0
580	20240319	114100	111984110	5950	5960	5960	5950	104
581	20240319	114000	111365270	5970	5970	5970	5970	1
582	20240319	113900	111359300	5980	5980	5980	5980	0
583	20240319	113800	111359300	5980	5980	5980	5980	0
584	20240319	113700	111359300	5980	5980	5980	5980	0
585	20240319	113600	111359300	5980	5950	5980	5950	159
586	20240319	113500	110412500	5950	5950	5950	5950	0
587	20240319	113400	110412500	5950	5950	5950	5950	0
588	20240319	113300	110412500	5950	5950	5950	5950	0
589	20240319	113200	110412500	5950	5950	5950	5950	313
590	20240319	113100	108550150	5950	5950	5950	5950	0
591	20240319	113000	108550150	5950	5950	5950	5950	0
592	20240319	112900	108550150	5950	5950	5950	5950	0
593	20240319	112800	108550150	5950	5950	5950	5950	0
594	20240319	112700	108550150	5950	5950	5950	5950	0
595	20240319	112600	108550150	5950	5950	5950	5950	0
596	20240319	112500	108550150	5950	5950	5950	5950	0
597	20240319	112400	108550150	5950	5950	5950	5950	1
598	20240319	112300	108544200	5980	5960	5980	5960	10
599	20240319	112200	108484420	5960	5960	5960	5960	0
600	20240319	112100	108484420	5960	5960	5960	5960	11
601	20240319	112000	108418860	5960	5960	5960	5960	0
602	20240319	111900	108418860	5960	5960	5960	5960	1
603	20240319	111800	108412900	5960	5950	5960	5950	2
604	20240319	111700	108400990	5950	5950	5950	5950	1
605	20240319	111600	108395040	5940	5940	5940	5940	0
606	20240319	111500	108395040	5940	5940	5980	5940	6
607	20240319	111400	108359280	5980	5980	5980	5980	0
608	20240319	111300	108359280	5980	5940	5980	5940	21
609	20240319	111200	108234380	5940	5940	5940	5940	14
610	20240319	111100	108151220	5940	5940	5940	5940	47
611	20240319	111000	107872040	5940	5940	5940	5940	114
612	20240319	110900	107194880	5940	5940	5940	5940	30
613	20240319	110800	107016680	5940	5940	5940	5940	14
614	20240319	110700	106933520	5940	5940	5940	5940	0
615	20240319	110600	106933520	5940	5940	5940	5940	0
616	20240319	110500	106933520	5940	5940	5940	5940	10
617	20240319	110400	106874120	5940	5940	5940	5940	1
618	20240319	110300	106868180	5930	5930	5930	5930	0
619	20240319	110200	106868180	5930	5930	5930	5920	67
620	20240319	110100	106471200	5940	5940	5940	5940	0
621	20240319	110000	106471200	5940	5950	5950	5930	376
622	20240319	105900	104241410	5950	5950	5950	5950	1
623	20240319	105800	104235460	5980	5980	5980	5980	0
624	20240319	105700	104235460	5980	5960	5980	5960	203
625	20240319	105600	103025560	5960	5960	5960	5960	0
626	20240319	105500	103025560	5960	5960	5960	5960	2
627	20240319	105400	103013640	5950	5950	5950	5950	100
628	20240319	105300	102418640	5950	5950	5950	5950	2
629	20240319	105200	102406740	5940	5940	5940	5940	237
630	20240319	105100	100998960	5940	5950	5950	5920	2981
631	20240319	105000	83326130	5960	5960	5960	5960	1
632	20240319	104900	83320170	5950	5950	5950	5950	0
633	20240319	104800	83320170	5950	5950	5950	5950	0
634	20240319	104700	83320170	5950	5950	5950	5950	1
635	20240319	104600	83314220	5930	5950	5950	5930	1052
636	20240319	104500	77070710	5940	5940	5940	5940	6
637	20240319	104400	77035070	5940	5940	5940	5940	0
638	20240319	104300	77035070	5940	5950	5950	5940	167
639	20240319	104200	76042420	5950	5950	5950	5950	0
640	20240319	104100	76042420	5950	5950	5950	5950	50
641	20240319	104000	75744920	5960	5960	5960	5960	0
642	20240319	103900	75744920	5960	5960	5960	5960	0
643	20240319	103800	75744920	5960	5960	5960	5960	0
644	20240319	103700	75744920	5960	5960	5960	5960	0
645	20240319	103600	75744920	5960	5960	5960	5960	0
646	20240319	103500	75744920	5960	5960	5960	5960	1
647	20240319	103400	75738960	5960	5960	5960	5960	1
648	20240319	103300	75733000	5940	5940	5940	5940	0
649	20240319	103200	75733000	5940	5960	5960	5940	203
650	20240319	103100	74523160	5960	5960	5960	5960	0
651	20240319	103000	74523160	5960	5960	5960	5960	102
652	20240319	102900	73915240	5960	5960	5960	5960	0
653	20240319	102800	73915240	5960	5960	5960	5960	0
654	20240319	102700	73915240	5960	5960	5960	5960	0
655	20240319	102600	73915240	5960	5960	5960	5960	0
656	20240319	102500	73915240	5960	5960	5980	5960	5
657	20240319	102400	73885420	5960	5960	5960	5960	4
658	20240319	102300	73861580	5960	5960	5960	5950	3
659	20240319	102200	73843710	5930	5930	5940	5920	1311
660	20240319	102100	66070070	5930	5980	5980	5920	6066
661	20240319	102000	30062550	5980	5980	5980	5980	1
662	20240319	101900	30056570	5980	5980	5980	5980	0
663	20240319	101800	30056570	5980	5980	5980	5980	0
664	20240319	101700	30056570	5980	5980	6000	5980	3
665	20240319	101600	30038610	5960	5960	5960	5960	7
666	20240319	101500	29996890	5980	5980	5980	5980	0
667	20240319	101400	29996890	5980	5980	5980	5980	20
668	20240319	101300	29877290	5980	5980	5980	5980	0
669	20240319	101200	29877290	5980	5980	5980	5980	61
670	20240319	101100	29512510	5980	5980	5980	5980	24
671	20240319	101000	29368990	5980	5980	5980	5980	1
672	20240319	100900	29363010	6000	6000	6000	6000	1
673	20240319	100800	29357010	6000	6000	6000	6000	0
674	20240319	100700	29357010	6000	6000	6000	6000	0
675	20240319	100600	29357010	6000	6000	6000	6000	1
676	20240319	100500	29351010	5980	5980	5980	5980	1
677	20240319	100400	29345030	6000	6000	6000	6000	0
678	20240319	100300	29345030	6000	6000	6000	6000	0
679	20240319	100200	29345030	6000	6000	6000	6000	1
680	20240319	100100	29339030	5980	5980	5980	5980	4
681	20240319	100000	29315110	5980	5980	6000	5980	6
682	20240319	095900	29279190	6000	5980	6000	5980	6
683	20240319	095800	29243250	6000	5980	6000	5980	2
684	20240319	095700	29231270	5960	5970	5970	5960	67
685	20240319	095600	28831940	5970	5970	5970	5970	1
686	20240319	095500	28825970	5980	5970	5980	5970	23
687	20240319	095400	28688530	5970	5970	5970	5970	30
688	20240319	095300	28509430	5960	5960	5960	5960	0
689	20240319	095200	28509430	5960	5980	5980	5960	1000
690	20240319	095100	22546940	6000	6000	6000	6000	3
691	20240319	095000	22528940	6000	6000	6000	6000	0
692	20240319	094900	22528940	6000	6000	6000	6000	0
693	20240319	094800	22528940	6000	6000	6000	6000	1
694	20240319	094700	22522940	5980	5980	5980	5980	0
695	20240319	094600	22522940	5980	5980	5980	5980	0
696	20240319	094500	22522940	5980	5980	5980	5980	1
697	20240319	094400	22516960	5970	5970	5970	5970	0
698	20240319	094300	22516960	5970	5970	5970	5970	0
699	20240319	094200	22516960	5970	5970	5970	5970	0
700	20240319	094100	22516960	5970	5970	5970	5970	0
701	20240319	094000	22516960	5970	5970	5970	5970	0
702	20240319	093900	22516960	5970	5970	5970	5970	0
703	20240319	093800	22516960	5970	5980	5980	5970	649
704	20240319	093700	18637450	5980	5980	5980	5980	1
705	20240319	093600	18631470	5960	5960	5960	5960	0
706	20240319	093500	18631470	5960	5970	5970	5960	160
707	20240319	093400	17677210	5960	5960	5960	5960	66
708	20240319	093300	17283850	5960	5980	5980	5960	83
709	20240319	093200	16788780	5980	5980	5980	5980	0
710	20240319	093100	16788780	5980	5980	5980	5980	0
711	20240319	093000	16788780	5980	5980	5980	5980	66
712	20240319	092900	16394100	5960	5960	5960	5960	0
713	20240319	092800	16394100	5960	5970	5970	5960	132
714	20240319	092700	15607320	5980	5980	5980	5980	0
715	20240319	092600	15607320	5980	5980	5980	5980	1
716	20240319	092500	15601340	5970	5970	5970	5970	1
717	20240319	092400	15595370	5970	5980	5980	5970	451
718	20240319	092300	12901900	5990	5990	5990	5990	1
719	20240319	092200	12895910	5980	5980	5980	5980	66
720	20240319	092100	12501230	5980	5980	5980	5980	28
721	20240319	092000	12333790	5980	6000	6000	5980	168
722	20240319	091900	11326610	6010	6010	6010	6010	6
723	20240319	091800	11290550	6010	6030	6030	6010	53
724	20240319	091700	10970980	6040	6040	6040	6040	0
725	20240319	091600	10970980	6040	6040	6040	6040	0
726	20240319	091500	10970980	6040	6040	6040	6040	0
727	20240319	091400	10970980	6040	6040	6040	6040	500
728	20240319	091300	7950980	6040	6040	6040	6040	0
729	20240319	091200	7950980	6040	6040	6040	6040	2
730	20240319	091100	7938900	6000	6000	6000	6000	9
731	20240319	091000	7884900	6000	5980	6000	5980	45
732	20240319	090900	7615760	5990	6000	6000	5990	354
733	20240319	090800	5493070	6030	5970	6030	5970	102
734	20240319	090700	4884000	5970	5980	5980	5970	2
735	20240319	090600	4872050	5980	5980	5980	5980	0
736	20240319	090500	4872050	5980	5980	5980	5980	0
737	20240319	090400	4872050	5980	5970	5980	5970	10
738	20240319	090300	4812260	5980	5980	5980	5980	0
739	20240319	090200	4812260	5980	5980	5980	5980	20
740	20240319	090100	4692660	6000	6000	6000	6000	0
741	20240319	090000	4692660	6000	5940	6000	5940	790