KissMeData/122900/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	201400	251274990	8690	8690	8690	8690	56
3	20240318	201300	251274990	8690	8690	8690	8690	0
4	20240318	201200	251274990	8690	8690	8690	8690	0
5	20240318	201100	251274990	8690	8690	8690	8690	0
6	20240318	201000	251274990	8690	8690	8690	8690	0
7	20240318	200900	251274990	8690	8690	8690	8690	0
8	20240318	200800	251274990	8690	8690	8690	8690	0
9	20240318	200700	251274990	8690	8690	8690	8690	0
10	20240318	200600	251274990	8690	8690	8690	8690	0
11	20240318	200500	251274990	8690	8690	8690	8690	0
12	20240318	200400	251274990	8690	8690	8690	8690	0
13	20240318	200300	251274990	8690	8690	8690	8690	0
14	20240318	200200	251274990	8690	8690	8690	8690	0
15	20240318	200100	251274990	8690	8690	8690	8690	0
16	20240318	200000	251274990	8690	8690	8690	8690	0
17	20240318	195900	251274990	8690	8690	8690	8690	0
18	20240318	195800	251274990	8690	8690	8690	8690	0
19	20240318	195700	251274990	8690	8690	8690	8690	0
20	20240318	195600	251274990	8690	8690	8690	8690	0
21	20240318	195500	251274990	8690	8690	8690	8690	0
22	20240318	195400	251274990	8690	8690	8690	8690	0
23	20240318	195300	251274990	8690	8690	8690	8690	0
24	20240318	195200	251274990	8690	8690	8690	8690	0
25	20240318	195100	251274990	8690	8690	8690	8690	0
26	20240318	195000	251274990	8690	8690	8690	8690	0
27	20240318	194900	251274990	8690	8690	8690	8690	0
28	20240318	194800	251274990	8690	8690	8690	8690	0
29	20240318	194700	251274990	8690	8690	8690	8690	0
30	20240318	194600	251274990	8690	8690	8690	8690	0
31	20240318	194500	251274990	8690	8690	8690	8690	0
32	20240318	194400	251274990	8690	8690	8690	8690	56
33	20240318	194300	251274990	8690	8690	8690	8690	0
34	20240318	194200	251274990	8690	8690	8690	8690	0
35	20240318	194100	251274990	8690	8690	8690	8690	0
36	20240318	194000	251274990	8690	8690	8690	8690	0
37	20240318	193900	251274990	8690	8690	8690	8690	0
38	20240318	193800	251274990	8690	8690	8690	8690	0
39	20240318	193700	251274990	8690	8690	8690	8690	0
40	20240318	193600	251274990	8690	8690	8690	8690	0
41	20240318	193500	251274990	8690	8690	8690	8690	0
42	20240318	193400	251274990	8690	8690	8690	8690	0
43	20240318	193300	251274990	8690	8690	8690	8690	0
44	20240318	193200	251274990	8690	8690	8690	8690	0
45	20240318	193100	251274990	8690	8690	8690	8690	0
46	20240318	193000	251274990	8690	8690	8690	8690	0
47	20240318	192900	251274990	8690	8690	8690	8690	0
48	20240318	192800	251274990	8690	8690	8690	8690	0
49	20240318	192700	251274990	8690	8690	8690	8690	0
50	20240318	192600	251274990	8690	8690	8690	8690	0
51	20240318	192500	251274990	8690	8690	8690	8690	0
52	20240318	192400	251274990	8690	8690	8690	8690	0
53	20240318	192300	251274990	8690	8690	8690	8690	0
54	20240318	192200	251274990	8690	8690	8690	8690	0
55	20240318	192100	251274990	8690	8690	8690	8690	0
56	20240318	192000	251274990	8690	8690	8690	8690	0
57	20240318	191900	251274990	8690	8690	8690	8690	0
58	20240318	191800	251274990	8690	8690	8690	8690	0
59	20240318	191700	251274990	8690	8690	8690	8690	0
60	20240318	191600	251274990	8690	8690	8690	8690	0
61	20240318	191500	251274990	8690	8690	8690	8690	0
62	20240318	191400	251274990	8690	8690	8690	8690	56
63	20240318	191300	251274990	8690	8690	8690	8690	0
64	20240318	191200	251274990	8690	8690	8690	8690	0
65	20240318	191100	251274990	8690	8690	8690	8690	0
66	20240318	191000	251274990	8690	8690	8690	8690	0
67	20240318	190900	251274990	8690	8690	8690	8690	0
68	20240318	190800	251274990	8690	8690	8690	8690	0
69	20240318	190700	251274990	8690	8690	8690	8690	0
70	20240318	190600	251274990	8690	8690	8690	8690	0
71	20240318	190500	251274990	8690	8690	8690	8690	0
72	20240318	190400	251274990	8690	8690	8690	8690	0
73	20240318	190300	251274990	8690	8690	8690	8690	0
74	20240318	190200	251274990	8690	8690	8690	8690	0
75	20240318	190100	251274990	8690	8690	8690	8690	0
76	20240318	190000	251274990	8690	8690	8690	8690	0
77	20240318	185900	251274990	8690	8690	8690	8690	0
78	20240318	185800	251274990	8690	8690	8690	8690	0
79	20240318	185700	251274990	8690	8690	8690	8690	0
80	20240318	185600	251274990	8690	8690	8690	8690	0
81	20240318	185500	251274990	8690	8690	8690	8690	0
82	20240318	185400	251274990	8690	8690	8690	8690	0
83	20240318	185300	251274990	8690	8690	8690	8690	0
84	20240318	185200	251274990	8690	8690	8690	8690	0
85	20240318	185100	251274990	8690	8690	8690	8690	0
86	20240318	185000	251274990	8690	8690	8690	8690	0
87	20240318	184900	251274990	8690	8690	8690	8690	0
88	20240318	184800	251274990	8690	8690	8690	8690	0
89	20240318	184700	251274990	8690	8690	8690	8690	0
90	20240318	184600	251274990	8690	8690	8690	8690	0
91	20240318	184500	251274990	8690	8690	8690	8690	0
92	20240318	184400	251274990	8690	8690	8690	8690	56
93	20240318	184300	251274990	8690	8690	8690	8690	0
94	20240318	184200	251274990	8690	8690	8690	8690	0
95	20240318	184100	251274990	8690	8690	8690	8690	0
96	20240318	184000	251274990	8690	8690	8690	8690	0
97	20240318	183900	251274990	8690	8690	8690	8690	0
98	20240318	183800	251274990	8690	8690	8690	8690	0
99	20240318	183700	251274990	8690	8690	8690	8690	0
100	20240318	183600	251274990	8690	8690	8690	8690	0
101	20240318	183500	251274990	8690	8690	8690	8690	0
102	20240318	183400	251274990	8690	8690	8690	8690	0
103	20240318	183300	251274990	8690	8690	8690	8690	0
104	20240318	183200	251274990	8690	8690	8690	8690	0
105	20240318	183100	251274990	8690	8690	8690	8690	0
106	20240318	183000	251274990	8690	8690	8690	8690	0
107	20240318	182900	251274990	8690	8690	8690	8690	0
108	20240318	182800	251274990	8690	8690	8690	8690	0
109	20240318	182700	251274990	8690	8690	8690	8690	0
110	20240318	182600	251274990	8690	8690	8690	8690	0
111	20240318	182500	251274990	8690	8690	8690	8690	0
112	20240318	182400	251274990	8690	8690	8690	8690	0
113	20240318	182300	251274990	8690	8690	8690	8690	0
114	20240318	182200	251274990	8690	8690	8690	8690	0
115	20240318	182100	251274990	8690	8690	8690	8690	0
116	20240318	182000	251274990	8690	8690	8690	8690	0
117	20240318	181900	251274990	8690	8690	8690	8690	0
118	20240318	181800	251274990	8690	8690	8690	8690	0
119	20240318	181700	251274990	8690	8690	8690	8690	0
120	20240318	181600	251274990	8690	8690	8690	8690	0
121	20240318	181500	251274990	8690	8690	8690	8690	0
122	20240318	181400	251274990	8690	8690	8690	8690	56
123	20240318	181300	251274990	8690	8690	8690	8690	0
124	20240318	181200	251274990	8690	8690	8690	8690	0
125	20240318	181100	251274990	8690	8690	8690	8690	0
126	20240318	181000	251274990	8690	8690	8690	8690	0
127	20240318	180900	251274990	8690	8690	8690	8690	0
128	20240318	180800	251274990	8690	8690	8690	8690	0
129	20240318	180700	251274990	8690	8690	8690	8690	0
130	20240318	180600	251274990	8690	8690	8690	8690	0
131	20240318	180500	251274990	8690	8690	8690	8690	0
132	20240318	180400	251274990	8690	8690	8690	8690	0
133	20240318	180300	251274990	8690	8690	8690	8690	0
134	20240318	180200	251274990	8690	8690	8690	8690	0
135	20240318	180100	251274990	8690	8690	8690	8690	0
136	20240318	180000	251274990	8690	8690	8690	8690	0
137	20240318	175900	251274990	8690	8690	8690	8690	0
138	20240318	175800	251274990	8690	8690	8690	8690	0
139	20240318	175700	251274990	8690	8690	8690	8690	0
140	20240318	175600	251274990	8690	8690	8690	8690	0
141	20240318	175500	251274990	8690	8690	8690	8690	0
142	20240318	175400	251274990	8690	8690	8690	8690	0
143	20240318	175300	251274990	8690	8690	8690	8690	0
144	20240318	175200	251274990	8690	8690	8690	8690	0
145	20240318	175100	251274990	8690	8690	8690	8690	0
146	20240318	175000	251274990	8690	8690	8690	8690	0
147	20240318	174900	251274990	8690	8690	8690	8690	0
148	20240318	174800	251274990	8690	8690	8690	8690	0
149	20240318	174700	251274990	8690	8690	8690	8690	0
150	20240318	174600	251274990	8690	8690	8690	8690	0
151	20240318	174500	251274990	8690	8690	8690	8690	0
152	20240318	174400	251274990	8690	8690	8690	8690	56
153	20240318	174300	251274990	8690	8690	8690	8690	0
154	20240318	174200	251274990	8690	8690	8690	8690	0
155	20240318	174100	251274990	8690	8690	8690	8690	0
156	20240318	174000	251274990	8690	8690	8690	8690	0
157	20240318	173900	251274990	8690	8690	8690	8690	0
158	20240318	173800	251274990	8690	8690	8690	8690	0
159	20240318	173700	251274990	8690	8690	8690	8690	0
160	20240318	173600	251274990	8690	8690	8690	8690	0
161	20240318	173500	251274990	8690	8690	8690	8690	0
162	20240318	173400	251274990	8690	8690	8690	8690	0
163	20240318	173300	251274990	8690	8690	8690	8690	0
164	20240318	173200	251274990	8690	8690	8690	8690	0
165	20240318	173100	251274990	8690	8690	8690	8690	0
166	20240318	173000	251274990	8690	8690	8690	8690	0
167	20240318	172900	251274990	8690	8690	8690	8690	0
168	20240318	172800	251274990	8690	8690	8690	8690	0
169	20240318	172700	251274990	8690	8690	8690	8690	0
170	20240318	172600	251274990	8690	8690	8690	8690	0
171	20240318	172500	251274990	8690	8690	8690	8690	0
172	20240318	172400	251274990	8690	8690	8690	8690	0
173	20240318	172300	251274990	8690	8690	8690	8690	0
174	20240318	172200	251274990	8690	8690	8690	8690	0
175	20240318	172100	251274990	8690	8690	8690	8690	0
176	20240318	172000	251274990	8690	8690	8690	8690	0
177	20240318	171900	251274990	8690	8690	8690	8690	0
178	20240318	171800	251274990	8690	8690	8690	8690	0
179	20240318	171700	251274990	8690	8690	8690	8690	0
180	20240318	171600	251274990	8690	8690	8690	8690	0
181	20240318	171500	251274990	8690	8690	8690	8690	0
182	20240318	171400	251274990	8690	8690	8690	8690	56
183	20240318	171300	251274990	8690	8690	8690	8690	0
184	20240318	171200	251274990	8690	8690	8690	8690	0
185	20240318	171100	251274990	8690	8690	8690	8690	0
186	20240318	171000	251274990	8690	8690	8690	8690	0
187	20240318	170900	251274990	8690	8690	8690	8690	0
188	20240318	170800	251274990	8690	8690	8690	8690	0
189	20240318	170700	251274990	8690	8690	8690	8690	0
190	20240318	170600	251274990	8690	8690	8690	8690	0
191	20240318	170500	251274990	8690	8690	8690	8690	0
192	20240318	170400	251274990	8690	8690	8690	8690	0
193	20240318	170300	251274990	8690	8690	8690	8690	0
194	20240318	170200	251274990	8690	8690	8690	8690	0
195	20240318	170100	251274990	8690	8690	8690	8690	0
196	20240318	170000	251274990	8690	8690	8690	8690	0
197	20240318	165900	251274990	8690	8690	8690	8690	0
198	20240318	165800	251274990	8690	8690	8690	8690	0
199	20240318	165700	251274990	8690	8690	8690	8690	0
200	20240318	165600	251274990	8690	8690	8690	8690	0
201	20240318	165500	251274990	8690	8690	8690	8690	0
202	20240318	165400	251274990	8690	8690	8690	8690	0
203	20240318	165300	251274990	8690	8690	8690	8690	0
204	20240318	165200	251274990	8690	8690	8690	8690	0
205	20240318	165100	251274990	8690	8690	8690	8690	0
206	20240318	165000	251274990	8690	8690	8690	8690	0
207	20240318	164900	251274990	8690	8690	8690	8690	0
208	20240318	164800	251274990	8690	8690	8690	8690	0
209	20240318	164700	251274990	8690	8690	8690	8690	0
210	20240318	164600	251274990	8690	8690	8690	8690	0
211	20240318	164500	251274990	8690	8690	8690	8690	0
212	20240318	164400	251274990	8690	8690	8690	8690	56
213	20240318	164300	251274990	8690	8690	8690	8690	0
214	20240318	164200	251274990	8690	8690	8690	8690	0
215	20240318	164100	251274990	8690	8690	8690	8690	0
216	20240318	164000	251274990	8690	8690	8690	8690	0
217	20240318	163900	251274990	8690	8690	8690	8690	0
218	20240318	163800	251274990	8690	8690	8690	8690	0
219	20240318	163700	251274990	8690	8690	8690	8690	0
220	20240318	163600	251274990	8690	8690	8690	8690	0
221	20240318	163500	251274990	8690	8690	8690	8690	0
222	20240318	163400	251274990	8690	8690	8690	8690	0
223	20240318	163300	251274990	8690	8690	8690	8690	0
224	20240318	163200	251274990	8690	8690	8690	8690	0
225	20240318	163100	251274990	8690	8690	8690	8690	0
226	20240318	163000	251274990	8690	8690	8690	8690	0
227	20240318	162900	251274990	8690	8690	8690	8690	0
228	20240318	162800	251274990	8690	8690	8690	8690	0
229	20240318	162700	251274990	8690	8690	8690	8690	0
230	20240318	162600	251274990	8690	8690	8690	8690	0
231	20240318	162500	251274990	8690	8690	8690	8690	0
232	20240318	162400	251274990	8690	8690	8690	8690	0
233	20240318	162300	251274990	8690	8690	8690	8690	0
234	20240318	162200	251274990	8690	8690	8690	8690	0
235	20240318	162100	251274990	8690	8690	8690	8690	0
236	20240318	162000	251274990	8690	8690	8690	8690	0
237	20240318	161900	251274990	8690	8690	8690	8690	0
238	20240318	161800	251274990	8690	8690	8690	8690	0
239	20240318	161700	251274990	8690	8690	8690	8690	0
240	20240318	161600	251274990	8690	8690	8690	8690	0
241	20240318	161500	251274990	8690	8690	8690	8690	0
242	20240318	161400	251274990	8690	8690	8690	8690	56
243	20240318	161300	251274990	8690	8690	8690	8690	0
244	20240318	161200	251274990	8690	8690	8690	8690	0
245	20240318	161100	251274990	8690	8690	8690	8690	0
246	20240318	161000	251274990	8690	8690	8690	8690	0
247	20240318	160900	251274990	8690	8690	8690	8690	0
248	20240318	160800	251274990	8690	8690	8690	8690	0
249	20240318	160700	251274990	8690	8690	8690	8690	0
250	20240318	160600	251274990	8690	8690	8690	8690	0
251	20240318	160500	251274990	8690	8690	8690	8690	0
252	20240318	160400	251274990	8690	8690	8690	8690	0
253	20240318	160300	251274990	8690	8690	8690	8690	0
254	20240318	160200	251274990	8690	8690	8690	8690	0
255	20240318	160100	251274990	8690	8690	8690	8690	0
256	20240318	160000	251274990	8690	8690	8690	8690	0
257	20240318	155900	251274990	8690	8690	8690	8690	0
258	20240318	155800	251274990	8690	8690	8690	8690	0
259	20240318	155700	251274990	8690	8690	8690	8690	0
260	20240318	155600	251274990	8690	8690	8690	8690	0
261	20240318	155500	251274990	8690	8690	8690	8690	0
262	20240318	155400	251274990	8690	8690	8690	8690	0
263	20240318	155300	251274990	8690	8690	8690	8690	0
264	20240318	155200	251274990	8690	8690	8690	8690	0
265	20240318	155100	251274990	8690	8690	8690	8690	0
266	20240318	155000	251274990	8690	8690	8690	8690	0
267	20240318	154900	251274990	8690	8690	8690	8690	0
268	20240318	154800	251274990	8690	8690	8690	8690	0
269	20240318	154700	251274990	8690	8690	8690	8690	0
270	20240318	154600	251274990	8690	8690	8690	8690	0
271	20240318	154500	251274990	8690	8690	8690	8690	0
272	20240318	154400	251274990	8690	8690	8690	8690	56
273	20240318	154300	251274990	8690	8690	8690	8690	0
274	20240318	154200	251274990	8690	8690	8690	8690	0
275	20240318	154100	251274990	8690	8690	8690	8690	0
276	20240318	154000	251274990	8690	8690	8690	8690	0
277	20240318	153900	251274990	8690	8690	8690	8690	0
278	20240318	153800	251274990	8690	8690	8690	8690	0
279	20240318	153700	251274990	8690	8690	8690	8690	0
280	20240318	153600	251274990	8690	8690	8690	8690	0
281	20240318	153500	251274990	8690	8690	8690	8690	0
282	20240318	153400	251274990	8690	8690	8690	8690	0
283	20240318	153300	251274990	8690	8690	8690	8690	0
284	20240318	153200	251274990	8690	8690	8690	8690	0
285	20240318	153100	251274990	8690	8690	8690	8690	0
286	20240318	153000	251274990	8690	8690	8690	8690	56
287	20240318	152900	250788350	8660	8660	8660	8660	0
288	20240318	152800	250788350	8660	8660	8660	8660	0
289	20240318	152700	250788350	8660	8660	8660	8660	0
290	20240318	152600	250788350	8660	8660	8660	8660	0
291	20240318	152500	250788350	8660	8660	8660	8660	0
292	20240318	152400	250788350	8660	8660	8660	8660	0
293	20240318	152300	250788350	8660	8660	8660	8660	0
294	20240318	152200	250788350	8660	8660	8660	8660	0
295	20240318	152100	250788350	8660	8660	8660	8660	0
296	20240318	152000	250788350	8660	8660	8660	8660	0
297	20240318	151900	250788350	8660	8660	8660	8650	371
298	20240318	151800	247575600	8650	8660	8660	8650	9
299	20240318	151700	247497740	8660	8660	8660	8660	234
300	20240318	151600	245471300	8660	8670	8670	8660	17
301	20240318	151500	245323990	8670	8670	8670	8670	9
302	20240318	151400	245245960	8660	8660	8660	8660	0
303	20240318	151300	245245960	8660	8670	8670	8660	19
304	20240318	151200	245081410	8660	8670	8670	8660	111
305	20240318	151100	244120120	8670	8670	8670	8670	0
306	20240318	151000	244120120	8670	8670	8670	8670	0
307	20240318	150900	244120120	8670	8670	8670	8670	50
308	20240318	150800	243686620	8660	8660	8660	8660	0
309	20240318	150700	243686620	8660	8660	8660	8660	0
310	20240318	150600	243686620	8660	8660	8670	8660	1279
311	20240318	150500	232609890	8670	8670	8670	8670	1
312	20240318	150400	232601220	8660	8660	8660	8660	26
313	20240318	150300	232376060	8660	8670	8670	8660	11
314	20240318	150200	232280700	8660	8660	8660	8660	0
315	20240318	150100	232280700	8660	8660	8660	8660	0
316	20240318	150000	232280700	8660	8670	8670	8660	102
317	20240318	145900	231396380	8660	8660	8660	8660	0
318	20240318	145800	231396380	8660	8660	8660	8660	0
319	20240318	145700	231396380	8660	8660	8660	8660	1
320	20240318	145600	231387720	8660	8660	8660	8660	0
321	20240318	145500	231387720	8660	8660	8660	8660	21
322	20240318	145400	231205860	8660	8660	8660	8660	0
323	20240318	145300	231205860	8660	8660	8660	8660	0
324	20240318	145200	231205860	8660	8660	8660	8660	10
325	20240318	145100	231119260	8680	8680	8680	8680	0
326	20240318	145000	231119260	8680	8680	8680	8680	0
327	20240318	144900	231119260	8680	8680	8680	8680	0
328	20240318	144800	231119260	8680	8660	8680	8660	5
329	20240318	144700	231075940	8670	8660	8680	8660	667
330	20240318	144600	225293690	8660	8660	8660	8660	5
331	20240318	144500	225250390	8680	8660	8680	8650	1030
332	20240318	144400	216330130	8660	8660	8660	8660	2279
333	20240318	144300	196593990	8670	8660	8670	8660	12
334	20240318	144200	196489970	8660	8670	8670	8660	35
335	20240318	144100	196186730	8670	8670	8670	8670	0
336	20240318	144000	196186730	8670	8670	8670	8670	25
337	20240318	143900	195969980	8670	8670	8670	8670	105
338	20240318	143800	195059630	8670	8670	8670	8670	14
339	20240318	143700	194938250	8660	8660	8660	8660	0
340	20240318	143600	194938250	8660	8660	8660	8660	0
341	20240318	143500	194938250	8660	8660	8660	8660	50
342	20240318	143400	194505250	8660	8660	8660	8660	0
343	20240318	143300	194505250	8660	8660	8660	8660	101
344	20240318	143200	193630590	8660	8660	8660	8660	0
345	20240318	143100	193630590	8660	8670	8670	8660	220
346	20240318	143000	191724390	8660	8660	8660	8660	0
347	20240318	142900	191724390	8660	8660	8660	8660	0
348	20240318	142800	191724390	8660	8660	8660	8660	29
349	20240318	142700	191473250	8670	8670	8670	8670	7
350	20240318	142600	191412560	8660	8660	8660	8660	0
351	20240318	142500	191412560	8660	8660	8660	8660	0
352	20240318	142400	191412560	8660	8660	8660	8660	18
353	20240318	142300	191256680	8670	8670	8670	8670	16
354	20240318	142200	191117960	8660	8660	8660	8660	0
355	20240318	142100	191117960	8660	8660	8660	8660	10
356	20240318	142000	191031360	8670	8670	8670	8670	0
357	20240318	141900	191031360	8670	8670	8670	8670	0
358	20240318	141800	191031360	8670	8670	8670	8670	0
359	20240318	141700	191031360	8670	8670	8670	8670	2
360	20240318	141600	191014020	8670	8660	8670	8660	2
361	20240318	141500	190996690	8660	8660	8660	8660	0
362	20240318	141400	190996690	8660	8660	8660	8660	0
363	20240318	141300	190996690	8660	8660	8660	8660	6
364	20240318	141200	190944730	8660	8660	8660	8660	0
365	20240318	141100	190944730	8660	8660	8660	8660	1000
366	20240318	141000	182284730	8670	8670	8670	8670	749
367	20240318	140900	175790900	8690	8690	8690	8690	0
368	20240318	140800	175790900	8690	8680	8690	8670	289
369	20240318	140700	173283620	8670	8680	8690	8670	2248
370	20240318	140600	153788160	8680	8680	8680	8680	0
371	20240318	140500	153788160	8680	8680	8680	8680	2
372	20240318	140400	153770800	8680	8680	8680	8680	0
373	20240318	140300	153770800	8680	8680	8680	8680	0
374	20240318	140200	153770800	8680	8680	8680	8680	2
375	20240318	140100	153753440	8680	8680	8680	8680	2
376	20240318	140000	153736080	8680	8680	8680	8680	2
377	20240318	135900	153718720	8680	8680	8680	8680	66
378	20240318	135800	153145840	8680	8680	8680	8680	42
379	20240318	135700	152781280	8680	8680	8680	8680	0
380	20240318	135600	152781280	8680	8680	8680	8680	6
381	20240318	135500	152729200	8680	8680	8680	8680	0
382	20240318	135400	152729200	8680	8680	8680	8680	0
383	20240318	135300	152729200	8680	8680	8680	8680	0
384	20240318	135200	152729200	8680	8670	8680	8670	22
385	20240318	135100	152538360	8680	8680	8680	8680	33
386	20240318	135000	152251920	8690	8680	8690	8680	222
387	20240318	134900	150324950	8690	8680	8690	8680	44
388	20240318	134800	149943020	8670	8670	8670	8670	0
389	20240318	134700	149943020	8670	8670	8670	8670	0
390	20240318	134600	149943020	8670	8670	8670	8670	0
391	20240318	134500	149943020	8670	8670	8670	8670	0
392	20240318	134400	149943020	8670	8670	8670	8670	4
393	20240318	134300	149908340	8680	8670	8680	8670	102
394	20240318	134200	149023000	8680	8680	8680	8680	14
395	20240318	134100	148901480	8670	8680	8690	8670	210
396	20240318	134000	147078760	8670	8670	8670	8670	0
397	20240318	133900	147078760	8670	8670	8670	8670	0
398	20240318	133800	147078760	8670	8670	8670	8670	19
399	20240318	133700	146914030	8670	8670	8670	8670	1
400	20240318	133600	146905360	8680	8680	8680	8680	7
401	20240318	133500	146844600	8680	8680	8680	8680	0
402	20240318	133400	146844600	8680	8680	8680	8680	0
403	20240318	133300	146844600	8680	8680	8680	8680	0
404	20240318	133200	146844600	8680	8680	8680	8680	1
405	20240318	133100	146835920	8670	8670	8670	8670	0
406	20240318	133000	146835920	8670	8670	8670	8670	0
407	20240318	132900	146835920	8670	8670	8670	8670	0
408	20240318	132800	146835920	8670	8680	8680	8670	32
409	20240318	132700	146558380	8670	8670	8670	8670	1
410	20240318	132600	146549710	8680	8680	8680	8680	11
411	20240318	132500	146454230	8670	8670	8670	8670	0
412	20240318	132400	146454230	8670	8670	8670	8670	0
413	20240318	132300	146454230	8670	8670	8670	8670	0
414	20240318	132200	146454230	8670	8670	8670	8670	0
415	20240318	132100	146454230	8670	8670	8670	8670	0
416	20240318	132000	146454230	8670	8670	8670	8670	0
417	20240318	131900	146454230	8670	8670	8670	8670	0
418	20240318	131800	146454230	8670	8670	8670	8670	126
419	20240318	131700	145361810	8670	8670	8670	8670	0
420	20240318	131600	145361810	8670	8670	8670	8670	1
421	20240318	131500	145353140	8670	8670	8670	8670	0
422	20240318	131400	145353140	8670	8670	8670	8670	0
423	20240318	131300	145353140	8670	8670	8670	8670	0
424	20240318	131200	145353140	8670	8670	8670	8670	3
425	20240318	131100	145327130	8680	8680	8680	8680	100
426	20240318	131000	144459130	8670	8670	8670	8670	0
427	20240318	130900	144459130	8670	8670	8670	8670	1
428	20240318	130800	144450460	8670	8670	8670	8670	19
429	20240318	130700	144285730	8670	8670	8670	8670	0
430	20240318	130600	144285730	8670	8670	8670	8670	0
431	20240318	130500	144285730	8670	8670	8670	8670	0
432	20240318	130400	144285730	8670	8680	8680	8670	4
433	20240318	130300	144251030	8680	8680	8680	8680	17
434	20240318	130200	144103470	8670	8670	8670	8670	2
435	20240318	130100	144086130	8680	8670	8680	8670	82
436	20240318	130000	143375060	8670	8670	8670	8670	0
437	20240318	125900	143375060	8670	8670	8670	8670	20
438	20240318	125800	143201660	8680	8680	8680	8680	0
439	20240318	125700	143201660	8680	8680	8680	8680	0
440	20240318	125600	143201660	8680	8680	8680	8680	0
441	20240318	125500	143201660	8680	8680	8680	8680	0
442	20240318	125400	143201660	8680	8680	8680	8680	1
443	20240318	125300	143192980	8670	8670	8670	8670	0
444	20240318	125200	143192980	8670	8670	8670	8670	0
445	20240318	125100	143192980	8670	8670	8670	8670	0
446	20240318	125000	143192980	8670	8670	8670	8670	18
447	20240318	124900	143036920	8680	8680	8680	8680	0
448	20240318	124800	143036920	8680	8680	8680	8680	0
449	20240318	124700	143036920	8680	8680	8680	8680	0
450	20240318	124600	143036920	8680	8680	8680	8670	2316
451	20240318	124500	122937330	8690	8690	8690	8690	2
452	20240318	124400	122919950	8690	8690	8690	8690	0
453	20240318	124300	122919950	8690	8690	8690	8690	0
454	20240318	124200	122919950	8690	8690	8690	8690	0
455	20240318	124100	122919950	8690	8690	8690	8690	3
456	20240318	124000	122893880	8680	8680	8680	8680	20
457	20240318	123900	122720280	8690	8690	8690	8690	1
458	20240318	123800	122711590	8690	8690	8690	8690	100
459	20240318	123700	121842590	8690	8690	8690	8690	0
460	20240318	123600	121842590	8690	8690	8690	8690	0
461	20240318	123500	121842590	8690	8690	8690	8690	0
462	20240318	123400	121842590	8690	8690	8690	8690	0
463	20240318	123300	121842590	8690	8690	8690	8690	1
464	20240318	123200	121833900	8680	8680	8680	8680	17
465	20240318	123100	121686340	8690	8690	8690	8690	1
466	20240318	123000	121677650	8680	8680	8680	8680	20
467	20240318	122900	121504050	8690	8690	8690	8690	0
468	20240318	122800	121504050	8690	8690	8690	8690	0
469	20240318	122700	121504050	8690	8690	8690	8690	0
470	20240318	122600	121504050	8690	8690	8690	8690	1
471	20240318	122500	121495360	8680	8680	8680	8680	0
472	20240318	122400	121495360	8680	8680	8680	8680	0
473	20240318	122300	121495360	8680	8680	8680	8680	0
474	20240318	122200	121495360	8680	8680	8680	8680	0
475	20240318	122100	121495360	8680	8680	8680	8680	221
476	20240318	122000	119577080	8680	8680	8680	8680	0
477	20240318	121900	119577080	8680	8680	8680	8680	123
478	20240318	121800	118509440	8680	8680	8680	8680	0
479	20240318	121700	118509440	8680	8680	8680	8680	0
480	20240318	121600	118509440	8680	8680	8680	8680	1
481	20240318	121500	118500760	8690	8690	8690	8690	0
482	20240318	121400	118500760	8690	8690	8690	8690	0
483	20240318	121300	118500760	8690	8690	8690	8690	103
484	20240318	121200	117605690	8690	8690	8690	8690	0
485	20240318	121100	117605690	8690	8690	8690	8690	0
486	20240318	121000	117605690	8690	8690	8690	8690	0
487	20240318	120900	117605690	8690	8690	8690	8690	0
488	20240318	120800	117605690	8690	8690	8690	8690	1
489	20240318	120700	117597000	8690	8690	8690	8690	100
490	20240318	120600	116728000	8680	8680	8680	8680	163
491	20240318	120500	115313160	8680	8680	8680	8680	0
492	20240318	120400	115313160	8680	8680	8680	8680	0
493	20240318	120300	115313160	8680	8680	8680	8680	0
494	20240318	120200	115313160	8680	8680	8680	8680	0
495	20240318	120100	115313160	8680	8680	8680	8680	0
496	20240318	120000	115313160	8680	8680	8680	8680	292
497	20240318	115900	112778600	8670	8680	8680	8670	32
498	20240318	115800	112501060	8680	8680	8680	8680	2
499	20240318	115700	112483700	8670	8670	8680	8670	88
500	20240318	115600	111720680	8680	8680	8680	8680	0
501	20240318	115500	111720680	8680	8680	8680	8680	0
502	20240318	115400	111720680	8680	8680	8680	8680	0
503	20240318	115300	111720680	8680	8680	8680	8680	0
504	20240318	115200	111720680	8680	8680	8680	8680	11
505	20240318	115100	111625200	8670	8670	8670	8670	0
506	20240318	115000	111625200	8670	8670	8670	8670	300
507	20240318	114900	109024200	8670	8670	8670	8670	0
508	20240318	114800	109024200	8670	8670	8670	8670	19
509	20240318	114700	108859470	8670	8670	8670	8670	0
510	20240318	114600	108859470	8670	8670	8670	8670	0
511	20240318	114500	108859470	8670	8670	8670	8670	0
512	20240318	114400	108859470	8670	8670	8670	8670	0
513	20240318	114300	108859470	8670	8670	8670	8670	0
514	20240318	114200	108859470	8670	8670	8670	8670	0
515	20240318	114100	108859470	8670	8670	8670	8670	0
516	20240318	114000	108859470	8670	8670	8670	8670	0
517	20240318	113900	108859470	8670	8670	8670	8670	20
518	20240318	113800	108686070	8680	8680	8680	8680	0
519	20240318	113700	108686070	8680	8680	8680	8680	0
520	20240318	113600	108686070	8680	8680	8680	8680	0
521	20240318	113500	108686070	8680	8680	8680	8680	0
522	20240318	113400	108686070	8680	8680	8680	8680	0
523	20240318	113300	108686070	8680	8680	8680	8680	0
524	20240318	113200	108686070	8680	8680	8680	8680	510
525	20240318	113100	104259270	8670	8670	8670	8670	0
526	20240318	113000	104259270	8670	8670	8670	8670	0
527	20240318	112900	104259270	8670	8670	8670	8670	21
528	20240318	112800	104077200	8680	8680	8680	8680	0
529	20240318	112700	104077200	8680	8680	8680	8680	0
530	20240318	112600	104077200	8680	8680	8680	8680	0
531	20240318	112500	104077200	8680	8680	8680	8680	0
532	20240318	112400	104077200	8680	8680	8680	8680	12
533	20240318	112300	103973040	8680	8680	8680	8680	90
534	20240318	112200	103191840	8670	8670	8670	8670	0
535	20240318	112100	103191840	8670	8680	8680	8670	50
536	20240318	112000	102758040	8680	8680	8680	8680	0
537	20240318	111900	102758040	8680	8680	8680	8680	0
538	20240318	111800	102758040	8680	8680	8680	8680	1
539	20240318	111700	102749360	8670	8670	8670	8670	0
540	20240318	111600	102749360	8670	8670	8670	8670	0
541	20240318	111500	102749360	8670	8670	8670	8670	1
542	20240318	111400	102740690	8670	8670	8670	8670	0
543	20240318	111300	102740690	8670	8670	8670	8670	0
544	20240318	111200	102740690	8670	8670	8670	8670	20
545	20240318	111100	102567290	8670	8670	8670	8670	0
546	20240318	111000	102567290	8670	8670	8670	8670	255
547	20240318	110900	100356440	8680	8680	8680	8680	2
548	20240318	110800	100339080	8670	8670	8670	8670	8
549	20240318	110700	100269720	8670	8670	8680	8670	18
550	20240318	110600	100113580	8680	8680	8680	8680	2
551	20240318	110500	100096220	8680	8680	8680	8680	40
552	20240318	110400	99749020	8680	8680	8680	8680	70
553	20240318	110300	99141420	8680	8680	8680	8680	0
554	20240318	110200	99141420	8680	8680	8680	8680	0
555	20240318	110100	99141420	8680	8680	8680	8680	0
556	20240318	110000	99141420	8680	8680	8680	8680	0
557	20240318	105900	99141420	8680	8680	8680	8680	0
558	20240318	105800	99141420	8680	8680	8680	8680	0
559	20240318	105700	99141420	8680	8680	8680	8680	0
560	20240318	105600	99141420	8680	8680	8680	8680	0
561	20240318	105500	99141420	8680	8680	8680	8680	0
562	20240318	105400	99141420	8680	8680	8680	8680	11
563	20240318	105300	99045940	8680	8700	8700	8680	1330
564	20240318	105200	87501520	8680	8680	8680	8680	50
565	20240318	105100	87067520	8680	8680	8680	8680	10
566	20240318	105000	86980720	8670	8670	8670	8670	0
567	20240318	104900	86980720	8670	8680	8680	8670	61
568	20240318	104800	86451750	8680	8680	8680	8680	11
569	20240318	104700	86356270	8680	8680	8680	8680	20
570	20240318	104600	86182670	8680	8680	8700	8680	302
571	20240318	104500	83561290	8680	8680	8680	8680	10
572	20240318	104400	83474490	8680	8680	8700	8680	77
573	20240318	104300	82806110	8670	8670	8670	8670	0
574	20240318	104200	82806110	8670	8670	8670	8670	0
575	20240318	104100	82806110	8670	8670	8670	8670	1
576	20240318	104000	82797440	8680	8680	8680	8680	0
577	20240318	103900	82797440	8680	8680	8700	8680	1182
578	20240318	103800	72537660	8680	8680	8680	8680	0
579	20240318	103700	72537660	8680	8680	8680	8680	5
580	20240318	103600	72494260	8680	8680	8680	8680	131
581	20240318	103500	71357180	8670	8670	8670	8670	0
582	20240318	103400	71357180	8670	8670	8670	8670	0
583	20240318	103300	71357180	8670	8680	8680	8670	318
584	20240318	103200	68597120	8680	8680	8680	8680	356
585	20240318	103100	65507040	8680	8680	8680	8680	1
586	20240318	103000	65498360	8670	8670	8670	8670	0
587	20240318	102900	65498360	8670	8670	8670	8670	0
588	20240318	102800	65498360	8670	8670	8670	8670	0
589	20240318	102700	65498360	8670	8670	8670	8670	0
590	20240318	102600	65498360	8670	8670	8670	8670	18
591	20240318	102500	65342300	8680	8680	8680	8680	0
592	20240318	102400	65342300	8680	8680	8680	8680	0
593	20240318	102300	65342300	8680	8680	8680	8680	451
594	20240318	102200	61427620	8680	8680	8680	8680	0
595	20240318	102100	61427620	8680	8680	8680	8680	0
596	20240318	102000	61427620	8680	8680	8680	8680	6
597	20240318	101900	61375540	8670	8670	8670	8670	20
598	20240318	101800	61202140	8670	8670	8670	8670	3
599	20240318	101700	61176130	8670	8670	8670	8670	3
600	20240318	101600	61150120	8670	8680	8680	8670	34
601	20240318	101500	60855330	8670	8670	8670	8670	2066
602	20240318	101400	42943110	8680	8670	8680	8670	13
603	20240318	101300	42830310	8670	8670	8670	8670	848
604	20240318	101200	35478150	8680	8680	8680	8680	0
605	20240318	101100	35478150	8680	8680	8680	8680	2
606	20240318	101000	35460790	8680	8680	8680	8680	0
607	20240318	100900	35460790	8680	8680	8680	8680	0
608	20240318	100800	35460790	8680	8680	8680	8680	0
609	20240318	100700	35460790	8680	8680	8680	8680	0
610	20240318	100600	35460790	8680	8680	8680	8680	0
611	20240318	100500	35460790	8680	8680	8680	8680	111
612	20240318	100400	34497310	8680	8680	8680	8680	15
613	20240318	100300	34367110	8680	8680	8680	8670	906
614	20240318	100200	26505030	8700	8690	8700	8690	4
615	20240318	100100	26470250	8700	8690	8700	8690	4
616	20240318	100000	26435460	8690	8690	8690	8690	176
617	20240318	095900	24906020	8700	8700	8700	8700	0
618	20240318	095800	24906020	8700	8690	8700	8690	227
619	20240318	095700	22933380	8690	8690	8690	8690	10
620	20240318	095600	22846480	8690	8690	8690	8690	0
621	20240318	095500	22846480	8690	8690	8690	8690	14
622	20240318	095400	22724820	8690	8690	8690	8690	4
623	20240318	095300	22690060	8690	8690	8690	8690	0
624	20240318	095200	22690060	8690	8690	8690	8690	0
625	20240318	095100	22690060	8690	8690	8690	8690	0
626	20240318	095000	22690060	8690	8690	8690	8690	0
627	20240318	094900	22690060	8690	8690	8690	8690	0
628	20240318	094800	22690060	8690	8690	8690	8690	15
629	20240318	094700	22559710	8690	8690	8690	8690	5
630	20240318	094600	22516260	8690	8690	8690	8690	5
631	20240318	094500	22472810	8690	8690	8690	8690	5
632	20240318	094400	22429360	8690	8700	8700	8690	20
633	20240318	094300	22255550	8700	8700	8700	8700	1
634	20240318	094200	22246850	8700	8700	8700	8700	1
635	20240318	094100	22238150	8690	8690	8690	8690	0
636	20240318	094000	22238150	8690	8690	8690	8690	2
637	20240318	093900	22220770	8700	8700	8700	8700	2
638	20240318	093800	22203370	8700	8700	8700	8700	2
639	20240318	093700	22185970	8690	8690	8690	8690	20
640	20240318	093600	22012170	8690	8690	8690	8690	30
641	20240318	093500	21751470	8690	8690	8690	8690	10
642	20240318	093400	21664570	8700	8700	8700	8700	0
643	20240318	093300	21664570	8700	8700	8700	8700	0
644	20240318	093200	21664570	8700	8700	8700	8700	0
645	20240318	093100	21664570	8700	8700	8700	8700	1
646	20240318	093000	21655870	8700	8700	8700	8700	5
647	20240318	092900	21612370	8700	8700	8700	8700	0
648	20240318	092800	21612370	8700	8700	8700	8700	1
649	20240318	092700	21603670	8700	8700	8700	8700	2
650	20240318	092600	21586270	8700	8700	8700	8700	0
651	20240318	092500	21586270	8700	8700	8700	8700	2
652	20240318	092400	21568870	8700	8700	8700	8700	600
653	20240318	092300	16348870	8700	8700	8700	8690	41
654	20240318	092200	15992180	8690	8700	8700	8690	10
655	20240318	092100	15905190	8700	8690	8700	8690	24
656	20240318	092000	15696600	8690	8690	8690	8690	0
657	20240318	091900	15696600	8690	8690	8700	8690	655
658	20240318	091800	10001630	8690	8690	8690	8690	4
659	20240318	091700	9966870	8700	8700	8700	8700	0
660	20240318	091600	9966870	8700	8700	8700	8700	0
661	20240318	091500	9966870	8700	8680	8700	8680	15
662	20240318	091400	9836590	8680	8680	8680	8680	8
663	20240318	091300	9767150	8680	8680	8680	8680	212
664	20240318	091200	7926990	8680	8680	8680	8680	6
665	20240318	091100	7874910	8690	8690	8690	8690	161
666	20240318	091000	6475820	8690	8690	8690	8690	0
667	20240318	090900	6475820	8690	8690	8690	8690	0
668	20240318	090800	6475820	8690	8690	8700	8690	3
669	20240318	090700	6449740	8680	8680	8680	8680	0
670	20240318	090600	6449740	8680	8690	8690	8680	128
671	20240318	090500	5337470	8700	8700	8700	8700	0
672	20240318	090400	5337470	8700	8690	8700	8690	403
673	20240318	090300	1831390	8680	8680	8680	8680	0
674	20240318	090200	1831390	8680	8680	8680	8680	0
675	20240318	090100	1831390	8680	8680	8680	8680	201
676	20240318	090000	86710	8680	8670	8680	8670	10