KissMeData/357880/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	211700	192681020	5380	5380	5380	5380	284
3	20240319	211600	192681020	5380	5380	5380	5380	0
4	20240319	211500	192681020	5380	5380	5380	5380	0
5	20240319	211400	192681020	5380	5380	5380	5380	0
6	20240319	211300	192681020	5380	5380	5380	5380	0
7	20240319	211200	192681020	5380	5380	5380	5380	0
8	20240319	211100	192681020	5380	5380	5380	5380	0
9	20240319	211000	192681020	5380	5380	5380	5380	0
10	20240319	210900	192681020	5380	5380	5380	5380	0
11	20240319	210800	192681020	5380	5380	5380	5380	0
12	20240319	210700	192681020	5380	5380	5380	5380	0
13	20240319	210600	192681020	5380	5380	5380	5380	0
14	20240319	210500	192681020	5380	5380	5380	5380	0
15	20240319	210400	192681020	5380	5380	5380	5380	0
16	20240319	210300	192681020	5380	5380	5380	5380	0
17	20240319	210200	192681020	5380	5380	5380	5380	0
18	20240319	210100	192681020	5380	5380	5380	5380	0
19	20240319	210000	192681020	5380	5380	5380	5380	0
20	20240319	205900	192681020	5380	5380	5380	5380	0
21	20240319	205800	192681020	5380	5380	5380	5380	0
22	20240319	205700	192681020	5380	5380	5380	5380	0
23	20240319	205600	192681020	5380	5380	5380	5380	0
24	20240319	205500	192681020	5380	5380	5380	5380	0
25	20240319	205400	192681020	5380	5380	5380	5380	0
26	20240319	205300	192681020	5380	5380	5380	5380	0
27	20240319	205200	192681020	5380	5380	5380	5380	0
28	20240319	205100	192681020	5380	5380	5380	5380	0
29	20240319	205000	192681020	5380	5380	5380	5380	0
30	20240319	204900	192681020	5380	5380	5380	5380	0
31	20240319	204800	192681020	5380	5380	5380	5380	0
32	20240319	204700	192681020	5380	5380	5380	5380	284
33	20240319	204600	192681020	5380	5380	5380	5380	0
34	20240319	204500	192681020	5380	5380	5380	5380	0
35	20240319	204400	192681020	5380	5380	5380	5380	0
36	20240319	204300	192681020	5380	5380	5380	5380	0
37	20240319	204200	192681020	5380	5380	5380	5380	0
38	20240319	204100	192681020	5380	5380	5380	5380	0
39	20240319	204000	192681020	5380	5380	5380	5380	0
40	20240319	203900	192681020	5380	5380	5380	5380	0
41	20240319	203800	192681020	5380	5380	5380	5380	0
42	20240319	203700	192681020	5380	5380	5380	5380	0
43	20240319	203600	192681020	5380	5380	5380	5380	0
44	20240319	203500	192681020	5380	5380	5380	5380	0
45	20240319	203400	192681020	5380	5380	5380	5380	0
46	20240319	203300	192681020	5380	5380	5380	5380	0
47	20240319	203200	192681020	5380	5380	5380	5380	0
48	20240319	203100	192681020	5380	5380	5380	5380	0
49	20240319	203000	192681020	5380	5380	5380	5380	0
50	20240319	202900	192681020	5380	5380	5380	5380	0
51	20240319	202800	192681020	5380	5380	5380	5380	0
52	20240319	202700	192681020	5380	5380	5380	5380	0
53	20240319	202600	192681020	5380	5380	5380	5380	0
54	20240319	202500	192681020	5380	5380	5380	5380	0
55	20240319	202400	192681020	5380	5380	5380	5380	0
56	20240319	202300	192681020	5380	5380	5380	5380	0
57	20240319	202200	192681020	5380	5380	5380	5380	0
58	20240319	202100	192681020	5380	5380	5380	5380	0
59	20240319	202000	192681020	5380	5380	5380	5380	0
60	20240319	201900	192681020	5380	5380	5380	5380	0
61	20240319	201800	192681020	5380	5380	5380	5380	0
62	20240319	201700	192681020	5380	5380	5380	5380	284
63	20240319	201600	192681020	5380	5380	5380	5380	0
64	20240319	201500	192681020	5380	5380	5380	5380	0
65	20240319	201400	192681020	5380	5380	5380	5380	0
66	20240319	201300	192681020	5380	5380	5380	5380	0
67	20240319	201200	192681020	5380	5380	5380	5380	0
68	20240319	201100	192681020	5380	5380	5380	5380	0
69	20240319	201000	192681020	5380	5380	5380	5380	0
70	20240319	200900	192681020	5380	5380	5380	5380	0
71	20240319	200800	192681020	5380	5380	5380	5380	0
72	20240319	200700	192681020	5380	5380	5380	5380	0
73	20240319	200600	192681020	5380	5380	5380	5380	0
74	20240319	200500	192681020	5380	5380	5380	5380	0
75	20240319	200400	192681020	5380	5380	5380	5380	0
76	20240319	200300	192681020	5380	5380	5380	5380	0
77	20240319	200200	192681020	5380	5380	5380	5380	0
78	20240319	200100	192681020	5380	5380	5380	5380	0
79	20240319	200000	192681020	5380	5380	5380	5380	0
80	20240319	195900	192681020	5380	5380	5380	5380	0
81	20240319	195800	192681020	5380	5380	5380	5380	0
82	20240319	195700	192681020	5380	5380	5380	5380	0
83	20240319	195600	192681020	5380	5380	5380	5380	0
84	20240319	195500	192681020	5380	5380	5380	5380	0
85	20240319	195400	192681020	5380	5380	5380	5380	0
86	20240319	195300	192681020	5380	5380	5380	5380	0
87	20240319	195200	192681020	5380	5380	5380	5380	0
88	20240319	195100	192681020	5380	5380	5380	5380	0
89	20240319	195000	192681020	5380	5380	5380	5380	0
90	20240319	194900	192681020	5380	5380	5380	5380	0
91	20240319	194800	192681020	5380	5380	5380	5380	0
92	20240319	194700	192681020	5380	5380	5380	5380	284
93	20240319	194600	192681020	5380	5380	5380	5380	0
94	20240319	194500	192681020	5380	5380	5380	5380	0
95	20240319	194400	192681020	5380	5380	5380	5380	0
96	20240319	194300	192681020	5380	5380	5380	5380	0
97	20240319	194200	192681020	5380	5380	5380	5380	0
98	20240319	194100	192681020	5380	5380	5380	5380	0
99	20240319	194000	192681020	5380	5380	5380	5380	0
100	20240319	193900	192681020	5380	5380	5380	5380	0
101	20240319	193800	192681020	5380	5380	5380	5380	0
102	20240319	193700	192681020	5380	5380	5380	5380	0
103	20240319	193600	192681020	5380	5380	5380	5380	0
104	20240319	193500	192681020	5380	5380	5380	5380	0
105	20240319	193400	192681020	5380	5380	5380	5380	0
106	20240319	193300	192681020	5380	5380	5380	5380	0
107	20240319	193200	192681020	5380	5380	5380	5380	0
108	20240319	193100	192681020	5380	5380	5380	5380	0
109	20240319	193000	192681020	5380	5380	5380	5380	0
110	20240319	192900	192681020	5380	5380	5380	5380	0
111	20240319	192800	192681020	5380	5380	5380	5380	0
112	20240319	192700	192681020	5380	5380	5380	5380	0
113	20240319	192600	192681020	5380	5380	5380	5380	0
114	20240319	192500	192681020	5380	5380	5380	5380	0
115	20240319	192400	192681020	5380	5380	5380	5380	0
116	20240319	192300	192681020	5380	5380	5380	5380	0
117	20240319	192200	192681020	5380	5380	5380	5380	0
118	20240319	192100	192681020	5380	5380	5380	5380	0
119	20240319	192000	192681020	5380	5380	5380	5380	0
120	20240319	191900	192681020	5380	5380	5380	5380	0
121	20240319	191800	192681020	5380	5380	5380	5380	0
122	20240319	191700	192681020	5380	5380	5380	5380	284
123	20240319	191600	192681020	5380	5380	5380	5380	0
124	20240319	191500	192681020	5380	5380	5380	5380	0
125	20240319	191400	192681020	5380	5380	5380	5380	0
126	20240319	191300	192681020	5380	5380	5380	5380	0
127	20240319	191200	192681020	5380	5380	5380	5380	0
128	20240319	191100	192681020	5380	5380	5380	5380	0
129	20240319	191000	192681020	5380	5380	5380	5380	0
130	20240319	190900	192681020	5380	5380	5380	5380	0
131	20240319	190800	192681020	5380	5380	5380	5380	0
132	20240319	190700	192681020	5380	5380	5380	5380	0
133	20240319	190600	192681020	5380	5380	5380	5380	0
134	20240319	190500	192681020	5380	5380	5380	5380	0
135	20240319	190400	192681020	5380	5380	5380	5380	0
136	20240319	190300	192681020	5380	5380	5380	5380	0
137	20240319	190200	192681020	5380	5380	5380	5380	0
138	20240319	190100	192681020	5380	5380	5380	5380	0
139	20240319	190000	192681020	5380	5380	5380	5380	0
140	20240319	185900	192681020	5380	5380	5380	5380	0
141	20240319	185800	192681020	5380	5380	5380	5380	0
142	20240319	185700	192681020	5380	5380	5380	5380	0
143	20240319	185600	192681020	5380	5380	5380	5380	0
144	20240319	185500	192681020	5380	5380	5380	5380	0
145	20240319	185400	192681020	5380	5380	5380	5380	0
146	20240319	185300	192681020	5380	5380	5380	5380	0
147	20240319	185200	192681020	5380	5380	5380	5380	0
148	20240319	185100	192681020	5380	5380	5380	5380	0
149	20240319	185000	192681020	5380	5380	5380	5380	0
150	20240319	184900	192681020	5380	5380	5380	5380	0
151	20240319	184800	192681020	5380	5380	5380	5380	0
152	20240319	184700	192681020	5380	5380	5380	5380	284
153	20240319	184600	192681020	5380	5380	5380	5380	0
154	20240319	184500	192681020	5380	5380	5380	5380	0
155	20240319	184400	192681020	5380	5380	5380	5380	0
156	20240319	184300	192681020	5380	5380	5380	5380	0
157	20240319	184200	192681020	5380	5380	5380	5380	0
158	20240319	184100	192681020	5380	5380	5380	5380	0
159	20240319	184000	192681020	5380	5380	5380	5380	0
160	20240319	183900	192681020	5380	5380	5380	5380	0
161	20240319	183800	192681020	5380	5380	5380	5380	0
162	20240319	183700	192681020	5380	5380	5380	5380	0
163	20240319	183600	192681020	5380	5380	5380	5380	0
164	20240319	183500	192681020	5380	5380	5380	5380	0
165	20240319	183400	192681020	5380	5380	5380	5380	0
166	20240319	183300	192681020	5380	5380	5380	5380	0
167	20240319	183200	192681020	5380	5380	5380	5380	0
168	20240319	183100	192681020	5380	5380	5380	5380	0
169	20240319	183000	192681020	5380	5380	5380	5380	0
170	20240319	182900	192681020	5380	5380	5380	5380	0
171	20240319	182800	192681020	5380	5380	5380	5380	0
172	20240319	182700	192681020	5380	5380	5380	5380	0
173	20240319	182600	192681020	5380	5380	5380	5380	0
174	20240319	182500	192681020	5380	5380	5380	5380	0
175	20240319	182400	192681020	5380	5380	5380	5380	0
176	20240319	182300	192681020	5380	5380	5380	5380	0
177	20240319	182200	192681020	5380	5380	5380	5380	0
178	20240319	182100	192681020	5380	5380	5380	5380	0
179	20240319	182000	192681020	5380	5380	5380	5380	0
180	20240319	181900	192681020	5380	5380	5380	5380	0
181	20240319	181800	192681020	5380	5380	5380	5380	0
182	20240319	181700	192681020	5380	5380	5380	5380	284
183	20240319	181600	192681020	5380	5380	5380	5380	0
184	20240319	181500	192681020	5380	5380	5380	5380	0
185	20240319	181400	192681020	5380	5380	5380	5380	0
186	20240319	181300	192681020	5380	5380	5380	5380	0
187	20240319	181200	192681020	5380	5380	5380	5380	0
188	20240319	181100	192681020	5380	5380	5380	5380	0
189	20240319	181000	192681020	5380	5380	5380	5380	0
190	20240319	180900	192681020	5380	5380	5380	5380	0
191	20240319	180800	192681020	5380	5380	5380	5380	0
192	20240319	180700	192681020	5380	5380	5380	5380	0
193	20240319	180600	192681020	5380	5380	5380	5380	0
194	20240319	180500	192681020	5380	5380	5380	5380	0
195	20240319	180400	192681020	5380	5380	5380	5380	0
196	20240319	180300	192681020	5380	5380	5380	5380	0
197	20240319	180200	192681020	5380	5380	5380	5380	0
198	20240319	180100	192681020	5380	5380	5380	5380	0
199	20240319	180000	192681020	5380	5380	5380	5380	0
200	20240319	175900	192681020	5380	5380	5380	5380	0
201	20240319	175800	192681020	5380	5380	5380	5380	0
202	20240319	175700	192681020	5380	5380	5380	5380	0
203	20240319	175600	192681020	5380	5380	5380	5380	0
204	20240319	175500	192681020	5380	5380	5380	5380	0
205	20240319	175400	192681020	5380	5380	5380	5380	0
206	20240319	175300	192681020	5380	5380	5380	5380	0
207	20240319	175200	192681020	5380	5380	5380	5380	0
208	20240319	175100	192681020	5380	5380	5380	5380	0
209	20240319	175000	192681020	5380	5380	5380	5380	0
210	20240319	174900	192681020	5380	5380	5380	5380	0
211	20240319	174800	192681020	5380	5380	5380	5380	0
212	20240319	174700	192681020	5380	5380	5380	5380	284
213	20240319	174600	192681020	5380	5380	5380	5380	0
214	20240319	174500	192681020	5380	5380	5380	5380	0
215	20240319	174400	192681020	5380	5380	5380	5380	0
216	20240319	174300	192681020	5380	5380	5380	5380	0
217	20240319	174200	192681020	5380	5380	5380	5380	0
218	20240319	174100	192681020	5380	5380	5380	5380	0
219	20240319	174000	192681020	5380	5380	5380	5380	0
220	20240319	173900	192681020	5380	5380	5380	5380	0
221	20240319	173800	192681020	5380	5380	5380	5380	0
222	20240319	173700	192681020	5380	5380	5380	5380	0
223	20240319	173600	192681020	5380	5380	5380	5380	0
224	20240319	173500	192681020	5380	5380	5380	5380	0
225	20240319	173400	192681020	5380	5380	5380	5380	0
226	20240319	173300	192681020	5380	5380	5380	5380	0
227	20240319	173200	192681020	5380	5380	5380	5380	0
228	20240319	173100	192681020	5380	5380	5380	5380	0
229	20240319	173000	192681020	5380	5380	5380	5380	0
230	20240319	172900	192681020	5380	5380	5380	5380	0
231	20240319	172800	192681020	5380	5380	5380	5380	0
232	20240319	172700	192681020	5380	5380	5380	5380	0
233	20240319	172600	192681020	5380	5380	5380	5380	0
234	20240319	172500	192681020	5380	5380	5380	5380	0
235	20240319	172400	192681020	5380	5380	5380	5380	0
236	20240319	172300	192681020	5380	5380	5380	5380	0
237	20240319	172200	192681020	5380	5380	5380	5380	0
238	20240319	172100	192681020	5380	5380	5380	5380	0
239	20240319	172000	192681020	5380	5380	5380	5380	0
240	20240319	171900	192681020	5380	5380	5380	5380	0
241	20240319	171800	192681020	5380	5380	5380	5380	0
242	20240319	171700	192681020	5380	5380	5380	5380	284
243	20240319	171600	192681020	5380	5380	5380	5380	0
244	20240319	171500	192681020	5380	5380	5380	5380	0
245	20240319	171400	192681020	5380	5380	5380	5380	0
246	20240319	171300	192681020	5380	5380	5380	5380	0
247	20240319	171200	192681020	5380	5380	5380	5380	0
248	20240319	171100	192681020	5380	5380	5380	5380	0
249	20240319	171000	192681020	5380	5380	5380	5380	0
250	20240319	170900	192681020	5380	5380	5380	5380	0
251	20240319	170800	192681020	5380	5380	5380	5380	0
252	20240319	170700	192681020	5380	5380	5380	5380	0
253	20240319	170600	192681020	5380	5380	5380	5380	0
254	20240319	170500	192681020	5380	5380	5380	5380	0
255	20240319	170400	192681020	5380	5380	5380	5380	0
256	20240319	170300	192681020	5380	5380	5380	5380	0
257	20240319	170200	192681020	5380	5380	5380	5380	0
258	20240319	170100	192681020	5380	5380	5380	5380	0
259	20240319	170000	192681020	5380	5380	5380	5380	0
260	20240319	165900	192681020	5380	5380	5380	5380	0
261	20240319	165800	192681020	5380	5380	5380	5380	0
262	20240319	165700	192681020	5380	5380	5380	5380	0
263	20240319	165600	192681020	5380	5380	5380	5380	0
264	20240319	165500	192681020	5380	5380	5380	5380	0
265	20240319	165400	192681020	5380	5380	5380	5380	0
266	20240319	165300	192681020	5380	5380	5380	5380	0
267	20240319	165200	192681020	5380	5380	5380	5380	0
268	20240319	165100	192681020	5380	5380	5380	5380	0
269	20240319	165000	192681020	5380	5380	5380	5380	0
270	20240319	164900	192681020	5380	5380	5380	5380	0
271	20240319	164800	192681020	5380	5380	5380	5380	0
272	20240319	164700	192681020	5380	5380	5380	5380	284
273	20240319	164600	192681020	5380	5380	5380	5380	0
274	20240319	164500	192681020	5380	5380	5380	5380	0
275	20240319	164400	192681020	5380	5380	5380	5380	0
276	20240319	164300	192681020	5380	5380	5380	5380	0
277	20240319	164200	192681020	5380	5380	5380	5380	0
278	20240319	164100	192681020	5380	5380	5380	5380	0
279	20240319	164000	192681020	5380	5380	5380	5380	0
280	20240319	163900	192681020	5380	5380	5380	5380	0
281	20240319	163800	192681020	5380	5380	5380	5380	0
282	20240319	163700	192681020	5380	5380	5380	5380	0
283	20240319	163600	192681020	5380	5380	5380	5380	0
284	20240319	163500	192681020	5380	5380	5380	5380	0
285	20240319	163400	192681020	5380	5380	5380	5380	0
286	20240319	163300	192681020	5380	5380	5380	5380	0
287	20240319	163200	192681020	5380	5380	5380	5380	0
288	20240319	163100	192681020	5380	5380	5380	5380	0
289	20240319	163000	192681020	5380	5380	5380	5380	0
290	20240319	162900	192681020	5380	5380	5380	5380	0
291	20240319	162800	192681020	5380	5380	5380	5380	0
292	20240319	162700	192681020	5380	5380	5380	5380	0
293	20240319	162600	192681020	5380	5380	5380	5380	0
294	20240319	162500	192681020	5380	5380	5380	5380	0
295	20240319	162400	192681020	5380	5380	5380	5380	0
296	20240319	162300	192681020	5380	5380	5380	5380	0
297	20240319	162200	192681020	5380	5380	5380	5380	0
298	20240319	162100	192681020	5380	5380	5380	5380	0
299	20240319	162000	192681020	5380	5380	5380	5380	0
300	20240319	161900	192681020	5380	5380	5380	5380	0
301	20240319	161800	192681020	5380	5380	5380	5380	0
302	20240319	161700	192681020	5380	5380	5380	5380	284
303	20240319	161600	192681020	5380	5380	5380	5380	0
304	20240319	161500	192681020	5380	5380	5380	5380	0
305	20240319	161400	192681020	5380	5380	5380	5380	0
306	20240319	161300	192681020	5380	5380	5380	5380	0
307	20240319	161200	192681020	5380	5380	5380	5380	0
308	20240319	161100	192681020	5380	5380	5380	5380	0
309	20240319	161000	192681020	5380	5380	5380	5380	0
310	20240319	160900	192681020	5380	5380	5380	5380	0
311	20240319	160800	192681020	5380	5380	5380	5380	0
312	20240319	160700	192681020	5380	5380	5380	5380	0
313	20240319	160600	192681020	5380	5380	5380	5380	0
314	20240319	160500	192681020	5380	5380	5380	5380	0
315	20240319	160400	192681020	5380	5380	5380	5380	0
316	20240319	160300	192681020	5380	5380	5380	5380	0
317	20240319	160200	192681020	5380	5380	5380	5380	0
318	20240319	160100	192681020	5380	5380	5380	5380	0
319	20240319	160000	192681020	5380	5380	5380	5380	0
320	20240319	155900	192681020	5380	5380	5380	5380	0
321	20240319	155800	192681020	5380	5380	5380	5380	0
322	20240319	155700	192681020	5380	5380	5380	5380	0
323	20240319	155600	192681020	5380	5380	5380	5380	0
324	20240319	155500	192681020	5380	5380	5380	5380	0
325	20240319	155400	192681020	5380	5380	5380	5380	0
326	20240319	155300	192681020	5380	5380	5380	5380	0
327	20240319	155200	192681020	5380	5380	5380	5380	0
328	20240319	155100	192681020	5380	5380	5380	5380	0
329	20240319	155000	192681020	5380	5380	5380	5380	0
330	20240319	154900	192681020	5380	5380	5380	5380	0
331	20240319	154800	192681020	5380	5380	5380	5380	0
332	20240319	154700	192681020	5380	5380	5380	5380	284
333	20240319	154600	192681020	5380	5380	5380	5380	0
334	20240319	154500	192681020	5380	5380	5380	5380	0
335	20240319	154400	192681020	5380	5380	5380	5380	0
336	20240319	154300	192681020	5380	5380	5380	5380	0
337	20240319	154200	192681020	5380	5380	5380	5380	0
338	20240319	154100	192681020	5380	5380	5380	5380	0
339	20240319	154000	192681020	5380	5380	5380	5380	0
340	20240319	153900	192681020	5380	5380	5380	5380	0
341	20240319	153800	192681020	5380	5380	5380	5380	0
342	20240319	153700	192681020	5380	5380	5380	5380	0
343	20240319	153600	192681020	5380	5380	5380	5380	0
344	20240319	153500	192681020	5380	5380	5380	5380	0
345	20240319	153400	192681020	5380	5380	5380	5380	0
346	20240319	153300	192681020	5380	5380	5380	5380	0
347	20240319	153200	192681020	5380	5380	5380	5380	0
348	20240319	153100	192681020	5380	5380	5380	5380	0
349	20240319	153000	192681020	5380	5380	5380	5380	284
350	20240319	152900	191153100	5380	5380	5380	5380	0
351	20240319	152800	191153100	5380	5380	5380	5380	0
352	20240319	152700	191153100	5380	5380	5380	5380	0
353	20240319	152600	191153100	5380	5380	5380	5380	0
354	20240319	152500	191153100	5380	5380	5380	5380	0
355	20240319	152400	191153100	5380	5380	5380	5380	0
356	20240319	152300	191153100	5380	5380	5380	5380	0
357	20240319	152200	191153100	5380	5380	5380	5380	0
358	20240319	152100	191153100	5380	5380	5380	5380	0
359	20240319	152000	191153100	5380	5380	5380	5380	0
360	20240319	151900	191153100	5380	5380	5380	5380	0
361	20240319	151800	191153100	5380	5380	5380	5380	0
362	20240319	151700	191153100	5380	5380	5380	5380	0
363	20240319	151600	191153100	5380	5380	5380	5380	20
364	20240319	151500	191045500	5380	5380	5380	5380	100
365	20240319	151400	190507500	5370	5370	5370	5370	580
366	20240319	151300	187392900	5370	5370	5370	5370	0
367	20240319	151200	187392900	5370	5380	5380	5370	66
368	20240319	151100	187038290	5380	5380	5380	5380	100
369	20240319	151000	186500290	5370	5370	5370	5370	0
370	20240319	150900	186500290	5370	5370	5370	5370	0
371	20240319	150800	186500290	5370	5370	5370	5370	17
372	20240319	150700	186409000	5370	5370	5370	5370	281
373	20240319	150600	184900030	5380	5380	5380	5380	0
374	20240319	150500	184900030	5380	5380	5380	5380	0
375	20240319	150400	184900030	5380	5380	5380	5380	5
376	20240319	150300	184873130	5380	5380	5380	5380	0
377	20240319	150200	184873130	5380	5380	5380	5380	0
378	20240319	150100	184873130	5380	5370	5380	5370	473
379	20240319	150000	182332120	5380	5380	5380	5380	177
380	20240319	145900	181379860	5380	5380	5380	5380	295
381	20240319	145800	179792760	5380	5380	5380	5380	100
382	20240319	145700	179254760	5380	5380	5380	5380	100
383	20240319	145600	178716760	5380	5380	5380	5380	0
384	20240319	145500	178716760	5380	5380	5380	5380	0
385	20240319	145400	178716760	5380	5380	5380	5380	0
386	20240319	145300	178716760	5380	5380	5380	5380	0
387	20240319	145200	178716760	5380	5380	5380	5380	0
388	20240319	145100	178716760	5380	5380	5380	5380	352
389	20240319	145000	176823000	5380	5380	5380	5380	0
390	20240319	144900	176823000	5380	5380	5380	5380	0
391	20240319	144800	176823000	5380	5380	5380	5380	0
392	20240319	144700	176823000	5380	5390	5390	5380	220
393	20240319	144600	175639200	5390	5390	5390	5390	286
394	20240319	144500	174097660	5390	5390	5390	5390	99
395	20240319	144400	173564050	5390	5390	5390	5390	300
396	20240319	144300	171947050	5390	5390	5390	5390	0
397	20240319	144200	171947050	5390	5390	5390	5390	0
398	20240319	144100	171947050	5390	5390	5390	5390	0
399	20240319	144000	171947050	5390	5390	5390	5390	400
400	20240319	143900	169791050	5390	5390	5390	5390	100
401	20240319	143800	169252050	5380	5380	5380	5380	127
402	20240319	143700	168568790	5390	5390	5390	5390	0
403	20240319	143600	168568790	5390	5390	5390	5390	0
404	20240319	143500	168568790	5390	5390	5390	5390	0
405	20240319	143400	168568790	5390	5390	5390	5390	0
406	20240319	143300	168568790	5390	5390	5390	5390	521
407	20240319	143200	165760600	5390	5390	5390	5390	29
408	20240319	143100	165604290	5380	5380	5380	5380	1
409	20240319	143000	165598910	5380	5380	5380	5380	0
410	20240319	142900	165598910	5380	5380	5380	5380	0
411	20240319	142800	165598910	5380	5380	5380	5380	0
412	20240319	142700	165598910	5380	5380	5380	5380	0
413	20240319	142600	165598910	5380	5380	5380	5380	0
414	20240319	142500	165598910	5380	5380	5380	5380	0
415	20240319	142400	165598910	5380	5380	5380	5380	200
416	20240319	142300	164522910	5380	5380	5380	5380	0
417	20240319	142200	164522910	5380	5380	5380	5380	300
418	20240319	142100	162908910	5390	5390	5390	5390	1
419	20240319	142000	162903520	5390	5390	5390	5390	0
420	20240319	141900	162903520	5390	5390	5390	5390	0
421	20240319	141800	162903520	5390	5390	5390	5390	50
422	20240319	141700	162634020	5390	5390	5390	5390	0
423	20240319	141600	162634020	5390	5390	5390	5390	0
424	20240319	141500	162634020	5390	5390	5390	5390	0
425	20240319	141400	162634020	5390	5390	5390	5390	0
426	20240319	141300	162634020	5390	5390	5390	5390	0
427	20240319	141200	162634020	5390	5390	5390	5390	0
428	20240319	141100	162634020	5390	5390	5390	5390	0
429	20240319	141000	162634020	5390	5390	5390	5390	0
430	20240319	140900	162634020	5390	5390	5390	5390	0
431	20240319	140800	162634020	5390	5390	5390	5390	0
432	20240319	140700	162634020	5390	5390	5390	5390	0
433	20240319	140600	162634020	5390	5390	5390	5390	0
434	20240319	140500	162634020	5390	5390	5390	5390	0
435	20240319	140400	162634020	5390	5390	5390	5390	0
436	20240319	140300	162634020	5390	5390	5390	5390	0
437	20240319	140200	162634020	5390	5390	5390	5390	50
438	20240319	140100	162364520	5390	5390	5390	5390	0
439	20240319	140000	162364520	5390	5390	5390	5390	0
440	20240319	135900	162364520	5390	5390	5390	5390	50
441	20240319	135800	162095020	5380	5380	5380	5380	0
442	20240319	135700	162095020	5380	5380	5380	5380	0
443	20240319	135600	162095020	5380	5380	5380	5380	0
444	20240319	135500	162095020	5380	5380	5380	5380	0
445	20240319	135400	162095020	5380	5380	5380	5380	0
446	20240319	135300	162095020	5380	5380	5380	5380	0
447	20240319	135200	162095020	5380	5380	5380	5380	0
448	20240319	135100	162095020	5380	5380	5380	5380	0
449	20240319	135000	162095020	5380	5390	5390	5380	300
450	20240319	134900	160480020	5380	5380	5380	5380	0
451	20240319	134800	160480020	5380	5380	5380	5380	1
452	20240319	134700	160474640	5370	5370	5370	5370	0
453	20240319	134600	160474640	5370	5370	5370	5370	0
454	20240319	134500	160474640	5370	5370	5370	5370	0
455	20240319	134400	160474640	5370	5370	5370	5370	0
456	20240319	134300	160474640	5370	5370	5370	5370	0
457	20240319	134200	160474640	5370	5380	5380	5370	16
458	20240319	134100	160388670	5380	5380	5380	5380	0
459	20240319	134000	160388670	5380	5380	5380	5380	0
460	20240319	133900	160388670	5380	5380	5380	5380	0
461	20240319	133800	160388670	5380	5380	5380	5380	300
462	20240319	133700	158774670	5370	5370	5370	5370	0
463	20240319	133600	158774670	5370	5370	5370	5370	0
464	20240319	133500	158774670	5370	5370	5370	5370	0
465	20240319	133400	158774670	5370	5370	5370	5370	0
466	20240319	133300	158774670	5370	5370	5370	5370	0
467	20240319	133200	158774670	5370	5370	5370	5370	0
468	20240319	133100	158774670	5370	5370	5370	5370	0
469	20240319	133000	158774670	5370	5370	5370	5370	0
470	20240319	132900	158774670	5370	5370	5370	5370	0
471	20240319	132800	158774670	5370	5370	5370	5370	0
472	20240319	132700	158774670	5370	5370	5370	5370	0
473	20240319	132600	158774670	5370	5370	5370	5370	0
474	20240319	132500	158774670	5370	5370	5370	5370	0
475	20240319	132400	158774670	5370	5400	5400	5370	230
476	20240319	132300	157536420	5400	5400	5400	5400	0
477	20240319	132200	157536420	5400	5400	5400	5400	0
478	20240319	132100	157536420	5400	5400	5400	5400	0
479	20240319	132000	157536420	5400	5400	5400	5400	0
480	20240319	131900	157536420	5400	5400	5400	5400	0
481	20240319	131800	157536420	5400	5400	5400	5400	0
482	20240319	131700	157536420	5400	5400	5400	5400	1
483	20240319	131600	157531020	5400	5400	5400	5400	0
484	20240319	131500	157531020	5400	5400	5400	5400	0
485	20240319	131400	157531020	5400	5400	5400	5400	0
486	20240319	131300	157531020	5400	5400	5400	5400	0
487	20240319	131200	157531020	5400	5400	5400	5400	0
488	20240319	131100	157531020	5400	5400	5400	5400	0
489	20240319	131000	157531020	5400	5400	5400	5400	0
490	20240319	130900	157531020	5400	5400	5400	5400	0
491	20240319	130800	157531020	5400	5400	5400	5400	0
492	20240319	130700	157531020	5400	5400	5400	5400	40
493	20240319	130600	157315020	5370	5370	5370	5370	0
494	20240319	130500	157315020	5370	5370	5370	5370	0
495	20240319	130400	157315020	5370	5370	5370	5370	0
496	20240319	130300	157315020	5370	5370	5370	5370	0
497	20240319	130200	157315020	5370	5370	5370	5370	0
498	20240319	130100	157315020	5370	5370	5370	5370	0
499	20240319	130000	157315020	5370	5370	5370	5370	20
500	20240319	125900	157207620	5370	5370	5370	5370	78
501	20240319	125800	156788760	5370	5370	5370	5370	0
502	20240319	125700	156788760	5370	5370	5370	5370	0
503	20240319	125600	156788760	5370	5370	5370	5370	108
504	20240319	125500	156208800	5370	5370	5370	5370	10
505	20240319	125400	156155100	5370	5370	5370	5370	114
506	20240319	125300	155542920	5370	5370	5370	5370	0
507	20240319	125200	155542920	5370	5370	5370	5370	0
508	20240319	125100	155542920	5370	5370	5370	5370	0
509	20240319	125000	155542920	5370	5370	5370	5370	0
510	20240319	124900	155542920	5370	5370	5370	5370	18
511	20240319	124800	155446260	5370	5370	5370	5370	3
512	20240319	124700	155430150	5370	5380	5380	5370	203
513	20240319	124600	154340030	5370	5370	5370	5370	0
514	20240319	124500	154340030	5370	5370	5370	5370	77
515	20240319	124400	153926540	5370	5370	5370	5370	307
516	20240319	124300	152277950	5370	5370	5370	5370	125
517	20240319	124200	151606700	5370	5370	5370	5370	0
518	20240319	124100	151606700	5370	5370	5370	5370	0
519	20240319	124000	151606700	5370	5370	5370	5370	358
520	20240319	123900	149684240	5370	5370	5370	5370	100
521	20240319	123800	149147240	5360	5370	5370	5360	1662
522	20240319	123700	140226740	5370	5370	5370	5370	0
523	20240319	123600	140226740	5370	5380	5380	5370	6057
524	20240319	123500	107642980	5390	5390	5390	5390	0
525	20240319	123400	107642980	5390	5390	5390	5390	0
526	20240319	123300	107642980	5390	5390	5390	5390	0
527	20240319	123200	107642980	5390	5390	5390	5390	0
528	20240319	123100	107642980	5390	5390	5390	5390	29
529	20240319	123000	107486670	5390	5390	5390	5390	0
530	20240319	122900	107486670	5390	5390	5390	5390	200
531	20240319	122800	106408670	5390	5390	5390	5390	50
532	20240319	122700	106139170	5410	5380	5410	5380	59
533	20240319	122600	105820230	5380	5380	5380	5380	0
534	20240319	122500	105820230	5380	5380	5380	5380	0
535	20240319	122400	105820230	5380	5380	5380	5380	2
536	20240319	122300	105809470	5380	5380	5380	5380	0
537	20240319	122200	105809470	5380	5380	5380	5380	0
538	20240319	122100	105809470	5380	5380	5380	5380	0
539	20240319	122000	105809470	5380	5380	5380	5380	0
540	20240319	121900	105809470	5380	5380	5380	5380	0
541	20240319	121800	105809470	5380	5380	5380	5380	210
542	20240319	121700	104679670	5380	5380	5380	5380	0
543	20240319	121600	104679670	5380	5380	5380	5380	0
544	20240319	121500	104679670	5380	5380	5380	5380	0
545	20240319	121400	104679670	5380	5380	5380	5380	0
546	20240319	121300	104679670	5380	5380	5380	5380	0
547	20240319	121200	104679670	5380	5380	5380	5380	0
548	20240319	121100	104679670	5380	5390	5390	5380	123
549	20240319	121000	104016800	5400	5400	5400	5400	0
550	20240319	120900	104016800	5400	5400	5400	5400	0
551	20240319	120800	104016800	5400	5400	5400	5400	0
552	20240319	120700	104016800	5400	5400	5400	5400	0
553	20240319	120600	104016800	5400	5400	5400	5400	0
554	20240319	120500	104016800	5400	5400	5400	5400	0
555	20240319	120400	104016800	5400	5400	5400	5400	20
556	20240319	120300	103908800	5400	5400	5400	5400	0
557	20240319	120200	103908800	5400	5400	5400	5400	0
558	20240319	120100	103908800	5400	5400	5400	5400	0
559	20240319	120000	103908800	5400	5400	5400	5400	0
560	20240319	115900	103908800	5400	5400	5400	5400	0
561	20240319	115800	103908800	5400	5400	5400	5400	5
562	20240319	115700	103881800	5380	5380	5380	5380	0
563	20240319	115600	103881800	5380	5380	5380	5380	0
564	20240319	115500	103881800	5380	5380	5380	5380	0
565	20240319	115400	103881800	5380	5380	5380	5380	0
566	20240319	115300	103881800	5380	5380	5380	5380	0
567	20240319	115200	103881800	5380	5390	5390	5380	295
568	20240319	115100	102293760	5390	5390	5390	5390	240
569	20240319	115000	101000160	5390	5390	5390	5390	0
570	20240319	114900	101000160	5390	5390	5390	5390	0
571	20240319	114800	101000160	5390	5390	5390	5390	0
572	20240319	114700	101000160	5390	5390	5390	5390	0
573	20240319	114600	101000160	5390	5390	5390	5390	0
574	20240319	114500	101000160	5390	5390	5390	5390	484
575	20240319	114400	98391400	5380	5380	5380	5380	100
576	20240319	114300	97853400	5390	5390	5390	5390	200
577	20240319	114200	96775400	5390	5390	5390	5390	0
578	20240319	114100	96775400	5390	5390	5390	5390	517
579	20240319	114000	93988770	5390	5390	5390	5390	0
580	20240319	113900	93988770	5390	5390	5390	5390	264
581	20240319	113800	92565810	5400	5400	5400	5400	0
582	20240319	113700	92565810	5400	5400	5400	5400	0
583	20240319	113600	92565810	5400	5400	5400	5400	0
584	20240319	113500	92565810	5400	5400	5400	5400	0
585	20240319	113400	92565810	5400	5400	5400	5400	0
586	20240319	113300	92565810	5400	5400	5400	5400	0
587	20240319	113200	92565810	5400	5400	5400	5400	0
588	20240319	113100	92565810	5400	5400	5400	5400	0
589	20240319	113000	92565810	5400	5400	5400	5400	20
590	20240319	112900	92457810	5400	5400	5400	5400	0
591	20240319	112800	92457810	5400	5390	5400	5390	116
592	20240319	112700	91832210	5400	5400	5400	5400	19
593	20240319	112600	91729610	5400	5400	5400	5400	0
594	20240319	112500	91729610	5400	5400	5400	5400	0
595	20240319	112400	91729610	5400	5400	5400	5400	0
596	20240319	112300	91729610	5400	5400	5400	5400	0
597	20240319	112200	91729610	5400	5400	5400	5400	0
598	20240319	112100	91729610	5400	5400	5400	5400	0
599	20240319	112000	91729610	5400	5400	5400	5400	0
600	20240319	111900	91729610	5400	5400	5400	5400	0
601	20240319	111800	91729610	5400	5400	5400	5400	5
602	20240319	111700	91702610	5390	5390	5390	5390	0
603	20240319	111600	91702610	5390	5390	5390	5390	0
604	20240319	111500	91702610	5390	5390	5390	5390	0
605	20240319	111400	91702610	5390	5390	5390	5390	0
606	20240319	111300	91702610	5390	5390	5390	5390	0
607	20240319	111200	91702610	5390	5390	5390	5390	0
608	20240319	111100	91702610	5390	5390	5390	5390	286
609	20240319	111000	90161070	5400	5400	5400	5400	0
610	20240319	110900	90161070	5400	5400	5400	5400	0
611	20240319	110800	90161070	5400	5400	5400	5400	20
612	20240319	110700	90053070	5400	5400	5400	5400	0
613	20240319	110600	90053070	5400	5400	5400	5400	0
614	20240319	110500	90053070	5400	5400	5400	5400	0
615	20240319	110400	90053070	5400	5400	5400	5400	0
616	20240319	110300	90053070	5400	5400	5400	5400	0
617	20240319	110200	90053070	5400	5400	5400	5400	0
618	20240319	110100	90053070	5400	5400	5400	5400	0
619	20240319	110000	90053070	5400	5400	5400	5400	12
620	20240319	105900	89988270	5400	5390	5400	5390	360
621	20240319	105800	88046870	5390	5390	5390	5390	665
622	20240319	105700	84462520	5420	5420	5420	5420	0
623	20240319	105600	84462520	5420	5420	5420	5420	0
624	20240319	105500	84462520	5420	5420	5420	5420	0
625	20240319	105400	84462520	5420	5420	5420	5420	0
626	20240319	105300	84462520	5420	5420	5420	5420	0
627	20240319	105200	84462520	5420	5420	5420	5420	0
628	20240319	105100	84462520	5420	5420	5420	5420	0
629	20240319	105000	84462520	5420	5420	5420	5420	18
630	20240319	104900	84364960	5420	5420	5420	5420	0
631	20240319	104800	84364960	5420	5420	5420	5420	0
632	20240319	104700	84364960	5420	5400	5420	5400	242
633	20240319	104600	83057320	5400	5400	5400	5400	0
634	20240319	104500	83057320	5400	5400	5400	5400	0
635	20240319	104400	83057320	5400	5400	5400	5400	0
636	20240319	104300	83057320	5400	5400	5400	5400	0
637	20240319	104200	83057320	5400	5400	5400	5400	100
638	20240319	104100	82517320	5400	5400	5400	5400	0
639	20240319	104000	82517320	5400	5400	5400	5400	102
640	20240319	103900	81966520	5400	5400	5400	5400	0
641	20240319	103800	81966520	5400	5400	5400	5400	0
642	20240319	103700	81966520	5400	5400	5400	5400	5
643	20240319	103600	81939520	5400	5400	5400	5400	0
644	20240319	103500	81939520	5400	5400	5400	5400	95
645	20240319	103400	81426520	5400	5400	5400	5400	45
646	20240319	103300	81183520	5400	5400	5400	5400	0
647	20240319	103200	81183520	5400	5400	5400	5400	0
648	20240319	103100	81183520	5400	5400	5400	5400	0
649	20240319	103000	81183520	5400	5400	5400	5400	0
650	20240319	102900	81183520	5400	5400	5400	5400	0
651	20240319	102800	81183520	5400	5400	5400	5400	0
652	20240319	102700	81183520	5400	5400	5400	5400	401
653	20240319	102600	79018120	5400	5400	5400	5400	782
654	20240319	102500	74795320	5420	5420	5420	5420	0
655	20240319	102400	74795320	5420	5420	5420	5420	0
656	20240319	102300	74795320	5420	5420	5420	5420	0
657	20240319	102200	74795320	5420	5420	5420	5420	22
658	20240319	102100	74676080	5430	5430	5430	5430	10
659	20240319	102000	74621780	5430	5430	5430	5430	0
660	20240319	101900	74621780	5430	5430	5430	5430	12
661	20240319	101800	74556620	5430	5430	5430	5430	167
662	20240319	101700	73649810	5430	5420	5430	5420	210
663	20240319	101600	72509670	5410	5410	5410	5410	0
664	20240319	101500	72509670	5410	5400	5410	5400	53
665	20240319	101400	72222980	5410	5410	5410	5410	0
666	20240319	101300	72222980	5410	5400	5410	5400	21
667	20240319	101200	72109570	5400	5410	5410	5400	4
668	20240319	101100	72087940	5430	5430	5430	5430	1
669	20240319	101000	72082510	5420	5420	5420	5420	0
670	20240319	100900	72082510	5420	5410	5420	5410	352
671	20240319	100800	70175400	5410	5410	5410	5410	0
672	20240319	100700	70175400	5410	5410	5410	5410	4
673	20240319	100600	70153760	5410	5410	5410	5410	0
674	20240319	100500	70153760	5410	5410	5410	5410	0
675	20240319	100400	70153760	5410	5410	5410	5410	1
676	20240319	100300	70148350	5390	5390	5390	5390	0
677	20240319	100200	70148350	5390	5390	5390	5390	0
678	20240319	100100	70148350	5390	5390	5390	5390	0
679	20240319	100000	70148350	5390	5390	5390	5390	1
680	20240319	095900	70142960	5400	5400	5400	5400	1
681	20240319	095800	70137560	5410	5410	5410	5410	0
682	20240319	095700	70137560	5410	5390	5410	5390	23
683	20240319	095600	70013150	5420	5420	5420	5420	10
684	20240319	095500	69958950	5420	5390	5420	5390	4
685	20240319	095400	69937310	5420	5420	5420	5420	8
686	20240319	095300	69893950	5420	5390	5420	5390	22
687	20240319	095200	69775340	5390	5390	5390	5390	1
688	20240319	095100	69769950	5370	5370	5370	5370	0
689	20240319	095000	69769950	5370	5370	5370	5370	0
690	20240319	094900	69769950	5370	5380	5380	5370	100
691	20240319	094800	69232940	5370	5370	5370	5370	0
692	20240319	094700	69232940	5370	5370	5370	5370	31
693	20240319	094600	69066470	5390	5390	5390	5390	0
694	20240319	094500	69066470	5390	5390	5390	5390	1
695	20240319	094400	69061080	5370	5370	5370	5370	0
696	20240319	094300	69061080	5370	5370	5370	5370	0
697	20240319	094200	69061080	5370	5370	5370	5370	100
698	20240319	094100	68524080	5370	5390	5390	5370	271
699	20240319	094000	67066810	5370	5370	5370	5370	0
700	20240319	093900	67066810	5370	5380	5380	5370	684
701	20240319	093800	63393010	5390	5390	5390	5390	20
702	20240319	093700	63285210	5390	5390	5390	5390	55
703	20240319	093600	62988760	5380	5380	5380	5380	87
704	20240319	093500	62520700	5390	5390	5390	5390	8
705	20240319	093400	62477580	5390	5390	5390	5390	0
706	20240319	093300	62477580	5390	5390	5390	5390	0
707	20240319	093200	62477580	5390	5390	5390	5390	100
708	20240319	093100	61938580	5390	5390	5390	5390	1
709	20240319	093000	61933190	5390	5390	5390	5390	0
710	20240319	092900	61933190	5390	5390	5390	5390	200
711	20240319	092800	60855190	5370	5390	5390	5370	1502
712	20240319	092700	52775510	5390	5390	5390	5390	0
713	20240319	092600	52775510	5390	5390	5390	5390	0
714	20240319	092500	52775510	5390	5400	5430	5390	1663
715	20240319	092400	43784980	5410	5410	5410	5410	0
716	20240319	092300	43784980	5410	5410	5410	5410	100
717	20240319	092200	43243980	5410	5410	5420	5410	2473
718	20240319	092100	29862050	5410	5410	5410	5410	0
719	20240319	092000	29862050	5410	5410	5410	5410	0
720	20240319	091900	29862050	5410	5420	5420	5410	2696
721	20240319	091800	15252370	5430	5430	5430	5430	0
722	20240319	091700	15252370	5430	5430	5430	5430	0
723	20240319	091600	15252370	5430	5430	5430	5430	9
724	20240319	091500	15203500	5430	5430	5430	5430	0
725	20240319	091400	15203500	5430	5430	5430	5430	0
726	20240319	091300	15203500	5430	5430	5430	5430	34
727	20240319	091200	15018880	5430	5430	5430	5430	0
728	20240319	091100	15018880	5430	5430	5430	5430	110
729	20240319	091000	14421580	5430	5430	5430	5430	200
730	20240319	090900	13335580	5420	5420	5420	5420	0
731	20240319	090800	13335580	5420	5420	5420	5420	0
732	20240319	090700	13335580	5420	5420	5420	5420	199
733	20240319	090600	12257000	5410	5410	5410	5410	0
734	20240319	090500	12257000	5410	5410	5410	5410	0
735	20240319	090400	12257000	5410	5410	5410	5410	1
736	20240319	090300	12251590	5440	5420	5450	5420	326
737	20240319	090200	10484090	5420	5460	5460	5420	200
738	20240319	090100	9396090	5420	5450	5450	5420	563
739	20240319	090000	6337740	5460	5490	5490	5460	1156