KissMeData/014580/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185900	701990030	5860	5860	5860	5860	4422
3	20240319	185800	701990030	5860	5860	5860	5860	0
4	20240319	185700	701990030	5860	5860	5860	5860	0
5	20240319	185600	701990030	5860	5860	5860	5860	0
6	20240319	185500	701990030	5860	5860	5860	5860	0
7	20240319	185400	701990030	5860	5860	5860	5860	0
8	20240319	185300	701990030	5860	5860	5860	5860	0
9	20240319	185200	701990030	5860	5860	5860	5860	0
10	20240319	185100	701990030	5860	5860	5860	5860	0
11	20240319	185000	701990030	5860	5860	5860	5860	0
12	20240319	184900	701990030	5860	5860	5860	5860	0
13	20240319	184800	701990030	5860	5860	5860	5860	0
14	20240319	184700	701990030	5860	5860	5860	5860	0
15	20240319	184600	701990030	5860	5860	5860	5860	0
16	20240319	184500	701990030	5860	5860	5860	5860	0
17	20240319	184400	701990030	5860	5860	5860	5860	0
18	20240319	184300	701990030	5860	5860	5860	5860	0
19	20240319	184200	701990030	5860	5860	5860	5860	0
20	20240319	184100	701990030	5860	5860	5860	5860	0
21	20240319	184000	701990030	5860	5860	5860	5860	0
22	20240319	183900	701990030	5860	5860	5860	5860	0
23	20240319	183800	701990030	5860	5860	5860	5860	0
24	20240319	183700	701990030	5860	5860	5860	5860	0
25	20240319	183600	701990030	5860	5860	5860	5860	0
26	20240319	183500	701990030	5860	5860	5860	5860	0
27	20240319	183400	701990030	5860	5860	5860	5860	0
28	20240319	183300	701990030	5860	5860	5860	5860	0
29	20240319	183200	701990030	5860	5860	5860	5860	0
30	20240319	183100	701990030	5860	5860	5860	5860	0
31	20240319	183000	701990030	5860	5860	5860	5860	0
32	20240319	182900	701990030	5860	5860	5860	5860	4422
33	20240319	182800	701990030	5860	5860	5860	5860	0
34	20240319	182700	701990030	5860	5860	5860	5860	0
35	20240319	182600	701990030	5860	5860	5860	5860	0
36	20240319	182500	701990030	5860	5860	5860	5860	0
37	20240319	182400	701990030	5860	5860	5860	5860	0
38	20240319	182300	701990030	5860	5860	5860	5860	0
39	20240319	182200	701990030	5860	5860	5860	5860	0
40	20240319	182100	701990030	5860	5860	5860	5860	0
41	20240319	182000	701990030	5860	5860	5860	5860	0
42	20240319	181900	701990030	5860	5860	5860	5860	0
43	20240319	181800	701990030	5860	5860	5860	5860	0
44	20240319	181700	701990030	5860	5860	5860	5860	0
45	20240319	181600	701990030	5860	5860	5860	5860	0
46	20240319	181500	701990030	5860	5860	5860	5860	0
47	20240319	181400	701990030	5860	5860	5860	5860	0
48	20240319	181300	701990030	5860	5860	5860	5860	0
49	20240319	181200	701990030	5860	5860	5860	5860	0
50	20240319	181100	701990030	5860	5860	5860	5860	0
51	20240319	181000	701990030	5860	5860	5860	5860	0
52	20240319	180900	701990030	5860	5860	5860	5860	0
53	20240319	180800	701990030	5860	5860	5860	5860	0
54	20240319	180700	701990030	5860	5860	5860	5860	0
55	20240319	180600	701990030	5860	5860	5860	5860	0
56	20240319	180500	701990030	5860	5860	5860	5860	0
57	20240319	180400	701990030	5860	5860	5860	5860	0
58	20240319	180300	701990030	5860	5860	5860	5860	0
59	20240319	180200	701990030	5860	5860	5860	5860	0
60	20240319	180100	701990030	5860	5860	5860	5860	0
61	20240319	180000	701990030	5860	5860	5860	5860	0
62	20240319	175900	701990030	5860	5860	5860	5860	4422
63	20240319	175800	701990030	5860	5860	5860	5860	0
64	20240319	175700	701990030	5860	5860	5860	5860	0
65	20240319	175600	701990030	5860	5860	5860	5860	0
66	20240319	175500	701990030	5860	5860	5860	5860	0
67	20240319	175400	701990030	5860	5860	5860	5860	0
68	20240319	175300	701990030	5860	5860	5860	5860	0
69	20240319	175200	701990030	5860	5860	5860	5860	0
70	20240319	175100	701990030	5860	5860	5860	5860	0
71	20240319	175000	701990030	5860	5860	5860	5860	0
72	20240319	174900	701990030	5860	5860	5860	5860	0
73	20240319	174800	701990030	5860	5860	5860	5860	0
74	20240319	174700	701990030	5860	5860	5860	5860	0
75	20240319	174600	701990030	5860	5860	5860	5860	0
76	20240319	174500	701990030	5860	5860	5860	5860	0
77	20240319	174400	701990030	5860	5860	5860	5860	0
78	20240319	174300	701990030	5860	5860	5860	5860	0
79	20240319	174200	701990030	5860	5860	5860	5860	0
80	20240319	174100	701990030	5860	5860	5860	5860	0
81	20240319	174000	701990030	5860	5860	5860	5860	0
82	20240319	173900	701990030	5860	5860	5860	5860	0
83	20240319	173800	701990030	5860	5860	5860	5860	0
84	20240319	173700	701990030	5860	5860	5860	5860	0
85	20240319	173600	701990030	5860	5860	5860	5860	0
86	20240319	173500	701990030	5860	5860	5860	5860	0
87	20240319	173400	701990030	5860	5860	5860	5860	0
88	20240319	173300	701990030	5860	5860	5860	5860	0
89	20240319	173200	701990030	5860	5860	5860	5860	0
90	20240319	173100	701990030	5860	5860	5860	5860	0
91	20240319	173000	701990030	5860	5860	5860	5860	0
92	20240319	172900	701990030	5860	5860	5860	5860	4422
93	20240319	172800	701990030	5860	5860	5860	5860	0
94	20240319	172700	701990030	5860	5860	5860	5860	0
95	20240319	172600	701990030	5860	5860	5860	5860	0
96	20240319	172500	701990030	5860	5860	5860	5860	0
97	20240319	172400	701990030	5860	5860	5860	5860	0
98	20240319	172300	701990030	5860	5860	5860	5860	0
99	20240319	172200	701990030	5860	5860	5860	5860	0
100	20240319	172100	701990030	5860	5860	5860	5860	0
101	20240319	172000	701990030	5860	5860	5860	5860	0
102	20240319	171900	701990030	5860	5860	5860	5860	0
103	20240319	171800	701990030	5860	5860	5860	5860	0
104	20240319	171700	701990030	5860	5860	5860	5860	0
105	20240319	171600	701990030	5860	5860	5860	5860	0
106	20240319	171500	701990030	5860	5860	5860	5860	0
107	20240319	171400	701990030	5860	5860	5860	5860	0
108	20240319	171300	701990030	5860	5860	5860	5860	0
109	20240319	171200	701990030	5860	5860	5860	5860	0
110	20240319	171100	701990030	5860	5860	5860	5860	0
111	20240319	171000	701990030	5860	5860	5860	5860	0
112	20240319	170900	701990030	5860	5860	5860	5860	0
113	20240319	170800	701990030	5860	5860	5860	5860	0
114	20240319	170700	701990030	5860	5860	5860	5860	0
115	20240319	170600	701990030	5860	5860	5860	5860	0
116	20240319	170500	701990030	5860	5860	5860	5860	0
117	20240319	170400	701990030	5860	5860	5860	5860	0
118	20240319	170300	701990030	5860	5860	5860	5860	0
119	20240319	170200	701990030	5860	5860	5860	5860	0
120	20240319	170100	701990030	5860	5860	5860	5860	0
121	20240319	170000	701990030	5860	5860	5860	5860	0
122	20240319	165900	701990030	5860	5860	5860	5860	4422
123	20240319	165800	701990030	5860	5860	5860	5860	0
124	20240319	165700	701990030	5860	5860	5860	5860	0
125	20240319	165600	701990030	5860	5860	5860	5860	0
126	20240319	165500	701990030	5860	5860	5860	5860	0
127	20240319	165400	701990030	5860	5860	5860	5860	0
128	20240319	165300	701990030	5860	5860	5860	5860	0
129	20240319	165200	701990030	5860	5860	5860	5860	0
130	20240319	165100	701990030	5860	5860	5860	5860	0
131	20240319	165000	701990030	5860	5860	5860	5860	0
132	20240319	164900	701990030	5860	5860	5860	5860	0
133	20240319	164800	701990030	5860	5860	5860	5860	0
134	20240319	164700	701990030	5860	5860	5860	5860	0
135	20240319	164600	701990030	5860	5860	5860	5860	0
136	20240319	164500	701990030	5860	5860	5860	5860	0
137	20240319	164400	701990030	5860	5860	5860	5860	0
138	20240319	164300	701990030	5860	5860	5860	5860	0
139	20240319	164200	701990030	5860	5860	5860	5860	0
140	20240319	164100	701990030	5860	5860	5860	5860	0
141	20240319	164000	701990030	5860	5860	5860	5860	0
142	20240319	163900	701990030	5860	5860	5860	5860	0
143	20240319	163800	701990030	5860	5860	5860	5860	0
144	20240319	163700	701990030	5860	5860	5860	5860	0
145	20240319	163600	701990030	5860	5860	5860	5860	0
146	20240319	163500	701990030	5860	5860	5860	5860	0
147	20240319	163400	701990030	5860	5860	5860	5860	0
148	20240319	163300	701990030	5860	5860	5860	5860	0
149	20240319	163200	701990030	5860	5860	5860	5860	0
150	20240319	163100	701990030	5860	5860	5860	5860	0
151	20240319	163000	701990030	5860	5860	5860	5860	0
152	20240319	162900	701990030	5860	5860	5860	5860	4422
153	20240319	162800	701990030	5860	5860	5860	5860	0
154	20240319	162700	701990030	5860	5860	5860	5860	0
155	20240319	162600	701990030	5860	5860	5860	5860	0
156	20240319	162500	701990030	5860	5860	5860	5860	0
157	20240319	162400	701990030	5860	5860	5860	5860	0
158	20240319	162300	701990030	5860	5860	5860	5860	0
159	20240319	162200	701990030	5860	5860	5860	5860	0
160	20240319	162100	701990030	5860	5860	5860	5860	0
161	20240319	162000	701990030	5860	5860	5860	5860	0
162	20240319	161900	701990030	5860	5860	5860	5860	0
163	20240319	161800	701990030	5860	5860	5860	5860	0
164	20240319	161700	701990030	5860	5860	5860	5860	0
165	20240319	161600	701990030	5860	5860	5860	5860	0
166	20240319	161500	701990030	5860	5860	5860	5860	0
167	20240319	161400	701990030	5860	5860	5860	5860	0
168	20240319	161300	701990030	5860	5860	5860	5860	0
169	20240319	161200	701990030	5860	5860	5860	5860	0
170	20240319	161100	701990030	5860	5860	5860	5860	0
171	20240319	161000	701990030	5860	5860	5860	5860	0
172	20240319	160900	701990030	5860	5860	5860	5860	0
173	20240319	160800	701990030	5860	5860	5860	5860	0
174	20240319	160700	701990030	5860	5860	5860	5860	0
175	20240319	160600	701990030	5860	5860	5860	5860	0
176	20240319	160500	701990030	5860	5860	5860	5860	0
177	20240319	160400	701990030	5860	5860	5860	5860	0
178	20240319	160300	701990030	5860	5860	5860	5860	0
179	20240319	160200	701990030	5860	5860	5860	5860	0
180	20240319	160100	701990030	5860	5860	5860	5860	0
181	20240319	160000	701990030	5860	5860	5860	5860	0
182	20240319	155900	701990030	5860	5860	5860	5860	4422
183	20240319	155800	701990030	5860	5860	5860	5860	0
184	20240319	155700	701990030	5860	5860	5860	5860	0
185	20240319	155600	701990030	5860	5860	5860	5860	0
186	20240319	155500	701990030	5860	5860	5860	5860	0
187	20240319	155400	701990030	5860	5860	5860	5860	0
188	20240319	155300	701990030	5860	5860	5860	5860	0
189	20240319	155200	701990030	5860	5860	5860	5860	0
190	20240319	155100	701990030	5860	5860	5860	5860	0
191	20240319	155000	701990030	5860	5860	5860	5860	0
192	20240319	154900	701990030	5860	5860	5860	5860	0
193	20240319	154800	701990030	5860	5860	5860	5860	0
194	20240319	154700	701990030	5860	5860	5860	5860	0
195	20240319	154600	701990030	5860	5860	5860	5860	0
196	20240319	154500	701990030	5860	5860	5860	5860	0
197	20240319	154400	701990030	5860	5860	5860	5860	0
198	20240319	154300	701990030	5860	5860	5860	5860	0
199	20240319	154200	701990030	5860	5860	5860	5860	0
200	20240319	154100	701990030	5860	5860	5860	5860	0
201	20240319	154000	701990030	5860	5860	5860	5860	0
202	20240319	153900	701990030	5860	5860	5860	5860	0
203	20240319	153800	701990030	5860	5860	5860	5860	0
204	20240319	153700	701990030	5860	5860	5860	5860	0
205	20240319	153600	701990030	5860	5860	5860	5860	0
206	20240319	153500	701990030	5860	5860	5860	5860	0
207	20240319	153400	701990030	5860	5860	5860	5860	0
208	20240319	153300	701990030	5860	5860	5860	5860	0
209	20240319	153200	701990030	5860	5860	5860	5860	0
210	20240319	153100	701990030	5860	5860	5860	5860	0
211	20240319	153000	701990030	5860	5860	5860	5860	4422
212	20240319	152900	676077110	5860	5860	5860	5860	0
213	20240319	152800	676077110	5860	5860	5860	5860	0
214	20240319	152700	676077110	5860	5860	5860	5860	0
215	20240319	152600	676077110	5860	5860	5860	5860	0
216	20240319	152500	676077110	5860	5860	5860	5860	0
217	20240319	152400	676077110	5860	5860	5860	5860	0
218	20240319	152300	676077110	5860	5860	5860	5860	0
219	20240319	152200	676077110	5860	5860	5860	5860	0
220	20240319	152100	676077110	5860	5860	5860	5860	0
221	20240319	152000	676077110	5860	5860	5860	5860	0
222	20240319	151900	676077110	5860	5840	5860	5840	137
223	20240319	151800	675277010	5860	5840	5860	5840	111
224	20240319	151700	674628750	5860	5860	5860	5860	0
225	20240319	151600	674628750	5860	5860	5860	5860	0
226	20240319	151500	674628750	5860	5860	5860	5860	0
227	20240319	151400	674628750	5860	5860	5860	5860	1
228	20240319	151300	674622890	5850	5860	5860	5850	673
229	20240319	151200	670685340	5860	5860	5860	5860	386
230	20240319	151100	668423380	5860	5860	5860	5860	170
231	20240319	151000	667427180	5860	5860	5860	5860	0
232	20240319	150900	667427180	5860	5860	5860	5860	0
233	20240319	150800	667427180	5860	5850	5860	5850	8
234	20240319	150700	667380340	5860	5860	5860	5860	500
235	20240319	150600	664450340	5860	5860	5860	5860	10
236	20240319	150500	664391740	5860	5850	5860	5850	6
237	20240319	150400	664356630	5860	5860	5860	5860	372
238	20240319	150300	662176710	5850	5850	5850	5850	0
239	20240319	150200	662176710	5850	5850	5850	5850	2
240	20240319	150100	662165010	5850	5860	5860	5850	3
241	20240319	150000	662147450	5850	5850	5850	5850	158
242	20240319	145900	661223150	5850	5860	5860	5850	715
243	20240319	145800	657033400	5860	5860	5860	5860	0
244	20240319	145700	657033400	5860	5860	5860	5860	0
245	20240319	145600	657033400	5860	5860	5860	5860	0
246	20240319	145500	657033400	5860	5860	5860	5860	907
247	20240319	145400	651718380	5860	5860	5860	5860	1186
248	20240319	145300	644768420	5860	5860	5860	5860	0
249	20240319	145200	644768420	5860	5850	5860	5830	43
250	20240319	145100	644517430	5860	5860	5860	5860	1
251	20240319	145000	644511570	5850	5850	5850	5850	100
252	20240319	144900	643926570	5860	5860	5860	5860	0
253	20240319	144800	643926570	5860	5860	5860	5860	0
254	20240319	144700	643926570	5860	5860	5860	5860	0
255	20240319	144600	643926570	5860	5860	5860	5860	1
256	20240319	144500	643920710	5830	5860	5860	5830	708
257	20240319	144400	639789980	5860	5840	5860	5840	192
258	20240319	144300	638668680	5870	5850	5870	5840	2540
259	20240319	144200	623820090	5850	5850	5850	5850	24
260	20240319	144100	623679690	5870	5870	5870	5870	58
261	20240319	144000	623339230	5860	5860	5860	5860	52
262	20240319	143900	623034510	5860	5860	5860	5860	0
263	20240319	143800	623034510	5860	5860	5860	5860	1669
264	20240319	143700	613254170	5870	5860	5870	5860	38
265	20240319	143600	613031480	5860	5860	5860	5860	513
266	20240319	143500	610025300	5860	5860	5870	5860	545
267	20240319	143400	606831590	5860	5860	5860	5860	950
268	20240319	143300	601264590	5860	5850	5860	5850	7543
269	20240319	143200	557138030	5850	5870	5870	5850	129
270	20240319	143100	556382880	5870	5870	5870	5860	74
271	20240319	143000	555949020	5870	5860	5870	5860	2269
272	20240319	142900	542639280	5860	5850	5860	5850	585
273	20240319	142800	539216180	5860	5850	5860	5850	181
274	20240319	142700	538157320	5870	5870	5870	5870	0
275	20240319	142600	538157320	5870	5860	5880	5840	6657
276	20240319	142500	499044890	5860	5850	5860	5850	2506
277	20240319	142400	484369620	5850	5850	5850	5850	13
278	20240319	142300	484293570	5850	5850	5850	5850	360
279	20240319	142200	482187570	5850	5850	5850	5850	0
280	20240319	142100	482187570	5850	5850	5850	5850	10
281	20240319	142000	482129070	5850	5850	5850	5850	0
282	20240319	141900	482129070	5850	5850	5850	5850	1
283	20240319	141800	482123220	5830	5830	5830	5830	0
284	20240319	141700	482123220	5830	5830	5830	5830	0
285	20240319	141600	482123220	5830	5830	5830	5830	2
286	20240319	141500	482111560	5830	5830	5830	5830	0
287	20240319	141400	482111560	5830	5840	5840	5830	40
288	20240319	141300	481878060	5850	5830	5850	5830	376
289	20240319	141200	479685960	5850	5850	5850	5850	341
290	20240319	141100	477691110	5850	5850	5850	5850	0
291	20240319	141000	477691110	5850	5860	5870	5850	1156
292	20240319	140900	470919810	5860	5840	5860	5840	6649
293	20240319	140800	432001470	5840	5840	5840	5840	2097
294	20240319	140700	419754990	5840	5840	5840	5840	0
295	20240319	140600	419754990	5840	5840	5840	5840	0
296	20240319	140500	419754990	5840	5830	5840	5830	1987
297	20240319	140400	408151300	5830	5830	5830	5830	4
298	20240319	140300	408127980	5830	5830	5830	5830	111
299	20240319	140200	407480850	5840	5820	5840	5820	3339
300	20240319	140100	387997400	5820	5820	5820	5820	300
301	20240319	140000	386251400	5820	5820	5820	5820	700
302	20240319	135900	382177400	5830	5830	5830	5830	0
303	20240319	135800	382177400	5830	5830	5830	5830	0
304	20240319	135700	382177400	5830	5830	5830	5830	1
305	20240319	135600	382171570	5820	5820	5820	5820	60
306	20240319	135500	381822370	5820	5810	5820	5810	915
307	20240319	135400	376503300	5820	5820	5820	5820	324
308	20240319	135300	374617620	5820	5820	5820	5820	14
309	20240319	135200	374536140	5810	5820	5820	5810	101
310	20240319	135100	373949320	5810	5810	5810	5810	0
311	20240319	135000	373949320	5810	5820	5820	5810	738
312	20240319	134900	369661530	5810	5810	5810	5810	2
313	20240319	134800	369649910	5810	5810	5810	5810	1
314	20240319	134700	369644100	5820	5820	5820	5820	1
315	20240319	134600	369638280	5820	5810	5820	5810	16
316	20240319	134500	369545300	5810	5810	5810	5810	501
317	20240319	134400	366634490	5800	5800	5800	5800	295
318	20240319	134300	364923490	5820	5820	5820	5820	1
319	20240319	134200	364917670	5800	5800	5800	5800	5
320	20240319	134100	364888670	5810	5810	5810	5810	20
321	20240319	134000	364772470	5810	5810	5810	5810	120
322	20240319	133900	364075270	5810	5810	5810	5810	64
323	20240319	133800	363703430	5810	5810	5810	5810	10
324	20240319	133700	363645330	5810	5810	5810	5810	0
325	20240319	133600	363645330	5810	5810	5810	5810	0
326	20240319	133500	363645330	5810	5810	5810	5810	1
327	20240319	133400	363639520	5800	5810	5810	5800	171
328	20240319	133300	362647660	5810	5810	5810	5810	1
329	20240319	133200	362641850	5800	5800	5800	5800	100
330	20240319	133100	362061850	5810	5810	5810	5810	1
331	20240319	133000	362056040	5800	5800	5800	5800	0
332	20240319	132900	362056040	5800	5800	5800	5800	71
333	20240319	132800	361644240	5810	5810	5810	5810	0
334	20240319	132700	361644240	5810	5810	5810	5810	2
335	20240319	132600	361632620	5810	5810	5810	5810	449
336	20240319	132500	359023930	5810	5810	5810	5810	100
337	20240319	132400	358442930	5820	5820	5820	5820	0
338	20240319	132300	358442930	5820	5820	5820	5820	0
339	20240319	132200	358442930	5820	5820	5820	5820	19
340	20240319	132100	358332350	5820	5820	5820	5820	0
341	20240319	132000	358332350	5820	5820	5820	5820	139
342	20240319	131900	357523370	5820	5820	5820	5820	1
343	20240319	131800	357517550	5810	5810	5810	5810	499
344	20240319	131700	354618360	5820	5820	5820	5810	54
345	20240319	131600	354304580	5810	5810	5810	5810	60
346	20240319	131500	353955980	5820	5810	5820	5810	22
347	20240319	131400	353827980	5820	5820	5820	5820	6
348	20240319	131300	353793060	5820	5820	5820	5820	0
349	20240319	131200	353793060	5820	5820	5820	5820	0
350	20240319	131100	353793060	5820	5820	5820	5820	0
351	20240319	131000	353793060	5820	5820	5820	5820	34
352	20240319	130900	353595180	5820	5820	5820	5820	20
353	20240319	130800	353478780	5820	5820	5820	5820	0
354	20240319	130700	353478780	5820	5820	5820	5820	0
355	20240319	130600	353478780	5820	5820	5820	5820	180
356	20240319	130500	352431180	5820	5820	5820	5820	0
357	20240319	130400	352431180	5820	5820	5820	5820	5
358	20240319	130300	352402080	5810	5810	5810	5810	300
359	20240319	130200	350659080	5820	5820	5820	5820	0
360	20240319	130100	350659080	5820	5820	5820	5820	1
361	20240319	130000	350653260	5810	5810	5810	5810	253
362	20240319	125900	349183330	5820	5820	5820	5820	0
363	20240319	125800	349183330	5820	5820	5820	5820	131
364	20240319	125700	348420910	5810	5820	5820	5810	61
365	20240319	125600	348066490	5820	5820	5820	5820	0
366	20240319	125500	348066490	5820	5820	5820	5820	0
367	20240319	125400	348066490	5820	5820	5820	5820	15
368	20240319	125300	347979190	5820	5820	5820	5820	13
369	20240319	125200	347903530	5830	5830	5830	5830	0
370	20240319	125100	347903530	5830	5830	5830	5830	0
371	20240319	125000	347903530	5830	5830	5830	5830	0
372	20240319	124900	347903530	5830	5830	5830	5830	0
373	20240319	124800	347903530	5830	5830	5830	5830	1
374	20240319	124700	347897700	5820	5820	5820	5820	119
375	20240319	124600	347205120	5830	5820	5830	5820	11
376	20240319	124500	347141090	5830	5830	5830	5830	0
377	20240319	124400	347141090	5830	5830	5830	5830	0
378	20240319	124300	347141090	5830	5830	5830	5830	0
379	20240319	124200	347141090	5830	5830	5830	5830	1
380	20240319	124100	347135260	5820	5820	5820	5820	323
381	20240319	124000	345255400	5820	5820	5820	5820	1
382	20240319	123900	345249580	5810	5810	5810	5810	20
383	20240319	123800	345133380	5810	5810	5810	5810	0
384	20240319	123700	345133380	5810	5810	5810	5810	0
385	20240319	123600	345133380	5810	5810	5810	5810	252
386	20240319	123500	343669260	5820	5810	5820	5810	2286
387	20240319	123400	330387590	5820	5820	5820	5820	0
388	20240319	123300	330387590	5820	5820	5820	5820	2
389	20240319	123200	330375950	5810	5810	5810	5810	0
390	20240319	123100	330375950	5810	5810	5810	5810	0
391	20240319	123000	330375950	5810	5810	5810	5810	200
392	20240319	122900	329213950	5820	5820	5820	5820	0
393	20240319	122800	329213950	5820	5810	5820	5810	784
394	20240319	122700	324658900	5820	5810	5820	5810	1997
395	20240319	122600	313056320	5810	5820	5820	5810	85
396	20240319	122500	312562270	5820	5820	5820	5820	1
397	20240319	122400	312556450	5820	5820	5820	5820	0
398	20240319	122300	312556450	5820	5820	5820	5820	1
399	20240319	122200	312550630	5820	5820	5820	5820	7
400	20240319	122100	312509890	5820	5820	5820	5820	5
401	20240319	122000	312480790	5820	5820	5820	5820	1
402	20240319	121900	312474970	5820	5820	5820	5820	50
403	20240319	121800	312183970	5810	5810	5810	5810	0
404	20240319	121700	312183970	5810	5810	5810	5810	20
405	20240319	121600	312067770	5830	5830	5830	5830	0
406	20240319	121500	312067770	5830	5830	5830	5830	0
407	20240319	121400	312067770	5830	5830	5830	5830	0
408	20240319	121300	312067770	5830	5830	5830	5830	0
409	20240319	121200	312067770	5830	5830	5830	5830	0
410	20240319	121100	312067770	5830	5830	5830	5830	1
411	20240319	121000	312061940	5810	5810	5810	5810	0
412	20240319	120900	312061940	5810	5810	5810	5810	0
413	20240319	120800	312061940	5810	5810	5810	5810	0
414	20240319	120700	312061940	5810	5810	5810	5810	1000
415	20240319	120600	306251940	5830	5830	5830	5830	0
416	20240319	120500	306251940	5830	5830	5830	5830	0
417	20240319	120400	306251940	5830	5830	5830	5830	0
418	20240319	120300	306251940	5830	5830	5830	5830	0
419	20240319	120200	306251940	5830	5830	5830	5830	0
420	20240319	120100	306251940	5830	5830	5830	5830	1
421	20240319	120000	306246110	5830	5830	5830	5830	0
422	20240319	115900	306246110	5830	5830	5830	5830	0
423	20240319	115800	306246110	5830	5830	5830	5830	620
424	20240319	115700	302631510	5830	5830	5830	5830	0
425	20240319	115600	302631510	5830	5830	5830	5830	0
426	20240319	115500	302631510	5830	5830	5830	5830	0
427	20240319	115400	302631510	5830	5830	5830	5830	1
428	20240319	115300	302625680	5830	5830	5830	5830	0
429	20240319	115200	302625680	5830	5830	5830	5830	0
430	20240319	115100	302625680	5830	5810	5830	5810	2099
431	20240319	115000	290390550	5810	5810	5810	5810	45
432	20240319	114900	290129100	5810	5810	5810	5810	1
433	20240319	114800	290123290	5810	5810	5810	5810	549
434	20240319	114700	286933600	5830	5830	5830	5830	0
435	20240319	114600	286933600	5830	5820	5830	5820	6
436	20240319	114500	286898670	5830	5820	5830	5820	196
437	20240319	114400	285757940	5820	5820	5820	5820	0
438	20240319	114300	285757940	5820	5820	5820	5820	10
439	20240319	114200	285699740	5820	5820	5820	5820	0
440	20240319	114100	285699740	5820	5820	5820	5820	0
441	20240319	114000	285699740	5820	5820	5820	5820	0
442	20240319	113900	285699740	5820	5820	5820	5820	3
443	20240319	113800	285682280	5810	5810	5810	5810	2319
444	20240319	113700	272208890	5810	5810	5810	5810	300
445	20240319	113600	270465890	5810	5820	5820	5810	151
446	20240319	113500	269588480	5820	5820	5820	5820	4
447	20240319	113400	269565200	5820	5820	5820	5820	0
448	20240319	113300	269565200	5820	5820	5820	5820	1
449	20240319	113200	269559380	5810	5810	5810	5810	50
450	20240319	113100	269268880	5820	5820	5820	5820	0
451	20240319	113000	269268880	5820	5820	5820	5820	0
452	20240319	112900	269268880	5820	5820	5820	5820	0
453	20240319	112800	269268880	5820	5820	5820	5820	10
454	20240319	112700	269210680	5810	5810	5810	5810	0
455	20240319	112600	269210680	5810	5810	5810	5810	0
456	20240319	112500	269210680	5810	5810	5810	5810	0
457	20240319	112400	269210680	5810	5820	5820	5810	173
458	20240319	112300	268204820	5820	5820	5820	5820	65
459	20240319	112200	267826520	5820	5820	5820	5820	0
460	20240319	112100	267826520	5820	5820	5820	5820	0
461	20240319	112000	267826520	5820	5820	5820	5820	0
462	20240319	111900	267826520	5820	5820	5820	5820	2
463	20240319	111800	267814880	5810	5810	5810	5810	257
464	20240319	111700	266321710	5810	5810	5810	5810	60
465	20240319	111600	265973110	5810	5810	5810	5810	0
466	20240319	111500	265973110	5810	5810	5810	5810	50
467	20240319	111400	265682610	5810	5810	5810	5810	1
468	20240319	111300	265676800	5810	5820	5820	5810	69
469	20240319	111200	265275290	5820	5820	5820	5820	10
470	20240319	111100	265217090	5820	5810	5820	5810	199
471	20240319	111000	264060840	5820	5820	5820	5820	0
472	20240319	110900	264060840	5820	5820	5820	5820	0
473	20240319	110800	264060840	5820	5820	5820	5820	0
474	20240319	110700	264060840	5820	5820	5820	5820	0
475	20240319	110600	264060840	5820	5820	5820	5820	13
476	20240319	110500	263985180	5820	5820	5820	5820	107
477	20240319	110400	263362440	5830	5830	5830	5810	72
478	20240319	110300	262942700	5830	5830	5830	5830	45
479	20240319	110200	262680350	5830	5830	5830	5830	30
480	20240319	110100	262505450	5830	5830	5830	5830	0
481	20240319	110000	262505450	5830	5830	5830	5830	101
482	20240319	105900	261916620	5800	5800	5800	5800	0
483	20240319	105800	261916620	5800	5800	5800	5800	0
484	20240319	105700	261916620	5800	5800	5800	5800	0
485	20240319	105600	261916620	5800	5800	5800	5800	0
486	20240319	105500	261916620	5800	5800	5800	5800	0
487	20240319	105400	261916620	5800	5800	5800	5800	149
488	20240319	105300	261052420	5800	5800	5800	5800	0
489	20240319	105200	261052420	5800	5800	5800	5800	0
490	20240319	105100	261052420	5800	5800	5800	5800	0
491	20240319	105000	261052420	5800	5800	5800	5800	0
492	20240319	104900	261052420	5800	5810	5810	5800	227
493	20240319	104800	259735590	5820	5820	5820	5820	10
494	20240319	104700	259677390	5830	5830	5830	5830	0
495	20240319	104600	259677390	5830	5830	5830	5830	0
496	20240319	104500	259677390	5830	5830	5830	5830	0
497	20240319	104400	259677390	5830	5830	5830	5830	5
498	20240319	104300	259648240	5830	5830	5830	5830	0
499	20240319	104200	259648240	5830	5830	5830	5830	8
500	20240319	104100	259601600	5850	5850	5850	5850	0
501	20240319	104000	259601600	5850	5850	5850	5850	0
502	20240319	103900	259601600	5850	5820	5850	5820	2
503	20240319	103800	259589930	5800	5800	5800	5800	4
504	20240319	103700	259566730	5800	5820	5820	5800	2
505	20240319	103600	259555110	5800	5830	5830	5800	1231
506	20240319	103500	252385310	5830	5830	5830	5830	2
507	20240319	103400	252373650	5800	5820	5820	5800	4800
508	20240319	103300	224512520	5830	5820	5830	5820	101
509	20240319	103200	223924690	5820	5820	5820	5820	0
510	20240319	103100	223924690	5820	5820	5820	5820	0
511	20240319	103000	223924690	5820	5820	5820	5820	75
512	20240319	102900	223488190	5820	5820	5820	5820	87
513	20240319	102800	222981850	5830	5820	5830	5820	105
514	20240319	102700	222370700	5830	5830	5830	5830	891
515	20240319	102600	217176170	5830	5830	5830	5830	153
516	20240319	102500	216284180	5830	5830	5830	5830	0
517	20240319	102400	216284180	5830	5830	5830	5830	0
518	20240319	102300	216284180	5830	5830	5850	5830	420
519	20240319	102200	213831240	5850	5860	5860	5850	2374
520	20240319	102100	199943330	5850	5850	5850	5850	0
521	20240319	102000	199943330	5850	5860	5860	5850	600
522	20240319	101900	196427930	5860	5850	5860	5850	387
523	20240319	101800	194163860	5850	5850	5850	5850	1185
524	20240319	101700	187231610	5860	5850	5860	5850	173
525	20240319	101600	186219540	5850	5860	5860	5850	5714
526	20240319	101500	152792390	5850	5850	5860	5850	2511
527	20240319	101400	138103030	5850	5830	5850	5830	1561
528	20240319	101300	128989360	5830	5830	5830	5830	0
529	20240319	101200	128989360	5830	5830	5830	5830	100
530	20240319	101100	128406360	5820	5820	5820	5820	0
531	20240319	101000	128406360	5820	5820	5820	5820	684
532	20240319	100900	124425480	5820	5820	5820	5820	0
533	20240319	100800	124425480	5820	5820	5820	5820	200
534	20240319	100700	123261480	5810	5810	5810	5810	0
535	20240319	100600	123261480	5810	5810	5810	5810	0
536	20240319	100500	123261480	5810	5810	5810	5810	0
537	20240319	100400	123261480	5810	5810	5820	5810	20
538	20240319	100300	123145270	5810	5810	5810	5810	83
539	20240319	100200	122663040	5810	5810	5810	5810	27
540	20240319	100100	122506170	5810	5810	5810	5810	5
541	20240319	100000	122477120	5800	5800	5800	5800	0
542	20240319	095900	122477120	5800	5800	5800	5800	0
543	20240319	095800	122477120	5800	5800	5800	5800	176
544	20240319	095700	121456320	5810	5810	5810	5810	514
545	20240319	095600	118469980	5810	5810	5810	5810	10
546	20240319	095500	118411880	5820	5820	5820	5820	0
547	20240319	095400	118411880	5820	5820	5820	5820	0
548	20240319	095300	118411880	5820	5820	5820	5820	0
549	20240319	095200	118411880	5820	5820	5820	5820	0
550	20240319	095100	118411880	5820	5820	5820	5820	0
551	20240319	095000	118411880	5820	5800	5820	5790	202
552	20240319	094900	117240820	5800	5800	5800	5800	6
553	20240319	094800	117206020	5820	5800	5820	5800	2411
554	20240319	094700	103222110	5800	5800	5800	5800	0
555	20240319	094600	103222110	5800	5800	5800	5800	0
556	20240319	094500	103222110	5800	5800	5800	5800	260
557	20240319	094400	101714110	5800	5800	5800	5800	2
558	20240319	094300	101702510	5800	5800	5800	5800	0
559	20240319	094200	101702510	5800	5810	5810	5800	4
560	20240319	094100	101679290	5800	5800	5800	5800	0
561	20240319	094000	101679290	5800	5810	5810	5800	3
562	20240319	093900	101661880	5790	5800	5800	5790	169
563	20240319	093800	100681690	5800	5800	5800	5800	1634
564	20240319	093700	91204490	5810	5810	5810	5810	0
565	20240319	093600	91204490	5810	5810	5810	5800	20
566	20240319	093500	91088310	5800	5810	5810	5800	730
567	20240319	093400	86849010	5810	5810	5810	5810	531
568	20240319	093300	83763900	5820	5810	5820	5810	101
569	20240319	093200	83177080	5820	5820	5820	5820	242
570	20240319	093100	81768640	5830	5830	5830	5830	0
571	20240319	093000	81768640	5830	5830	5830	5830	3
572	20240319	092900	81751150	5810	5820	5820	5810	12
573	20240319	092800	81681410	5830	5830	5830	5830	250
574	20240319	092700	80223910	5810	5820	5820	5810	3
575	20240319	092600	80206470	5810	5810	5810	5810	2
576	20240319	092500	80194850	5820	5820	5820	5820	0
577	20240319	092400	80194850	5820	5820	5820	5820	422
578	20240319	092300	77738810	5830	5820	5830	5820	12
579	20240319	092200	77668870	5840	5840	5840	5840	2
580	20240319	092100	77657190	5820	5840	5840	5820	424
581	20240319	092000	75181070	5840	5840	5840	5840	511
582	20240319	091900	72196830	5820	5820	5820	5820	0
583	20240319	091800	72196830	5820	5820	5820	5820	2
584	20240319	091700	72185190	5820	5840	5840	5820	825
585	20240319	091600	67379410	5840	5840	5840	5840	54
586	20240319	091500	67064050	5840	5820	5840	5820	29
587	20240319	091400	66895190	5820	5830	5850	5820	3631
588	20240319	091300	45683760	5820	5840	5840	5820	3
589	20240319	091200	45666280	5820	5820	5830	5820	1854
590	20240319	091100	34863090	5830	5820	5830	5820	134
591	20240319	091000	34083200	5800	5820	5820	5800	3
592	20240319	090900	34065780	5790	5820	5820	5790	1809
593	20240319	090800	23584660	5820	5800	5820	5800	20
594	20240319	090700	23468460	5800	5800	5800	5800	603
595	20240319	090600	19971060	5800	5800	5800	5800	75
596	20240319	090500	19536060	5800	5820	5820	5800	227
597	20240319	090400	18219440	5820	5820	5820	5820	1
598	20240319	090300	18213620	5800	5810	5810	5800	904
599	20240319	090200	12967380	5810	5810	5810	5810	16
600	20240319	090100	12874420	5810	5820	5820	5810	259
601	20240319	090000	11368110	5840	5820	5840	5820	1952