KissMeData/377220/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	212000	256915940	5670	5670	5670	5670	717
3	20240307	211900	256915940	5670	5670	5670	5670	0
4	20240307	211800	256915940	5670	5670	5670	5670	0
5	20240307	211700	256915940	5670	5670	5670	5670	0
6	20240307	211600	256915940	5670	5670	5670	5670	0
7	20240307	211500	256915940	5670	5670	5670	5670	0
8	20240307	211400	256915940	5670	5670	5670	5670	0
9	20240307	211300	256915940	5670	5670	5670	5670	0
10	20240307	211200	256915940	5670	5670	5670	5670	0
11	20240307	211100	256915940	5670	5670	5670	5670	0
12	20240307	211000	256915940	5670	5670	5670	5670	0
13	20240307	210900	256915940	5670	5670	5670	5670	0
14	20240307	210800	256915940	5670	5670	5670	5670	0
15	20240307	210700	256915940	5670	5670	5670	5670	0
16	20240307	210600	256915940	5670	5670	5670	5670	0
17	20240307	210500	256915940	5670	5670	5670	5670	0
18	20240307	210400	256915940	5670	5670	5670	5670	0
19	20240307	210300	256915940	5670	5670	5670	5670	0
20	20240307	210200	256915940	5670	5670	5670	5670	0
21	20240307	210100	256915940	5670	5670	5670	5670	0
22	20240307	210000	256915940	5670	5670	5670	5670	0
23	20240307	205900	256915940	5670	5670	5670	5670	0
24	20240307	205800	256915940	5670	5670	5670	5670	0
25	20240307	205700	256915940	5670	5670	5670	5670	0
26	20240307	205600	256915940	5670	5670	5670	5670	0
27	20240307	205500	256915940	5670	5670	5670	5670	0
28	20240307	205400	256915940	5670	5670	5670	5670	0
29	20240307	205300	256915940	5670	5670	5670	5670	0
30	20240307	205200	256915940	5670	5670	5670	5670	0
31	20240307	205100	256915940	5670	5670	5670	5670	0
32	20240307	205000	256915940	5670	5670	5670	5670	717
33	20240307	204900	256915940	5670	5670	5670	5670	0
34	20240307	204800	256915940	5670	5670	5670	5670	0
35	20240307	204700	256915940	5670	5670	5670	5670	0
36	20240307	204600	256915940	5670	5670	5670	5670	0
37	20240307	204500	256915940	5670	5670	5670	5670	0
38	20240307	204400	256915940	5670	5670	5670	5670	0
39	20240307	204300	256915940	5670	5670	5670	5670	0
40	20240307	204200	256915940	5670	5670	5670	5670	0
41	20240307	204100	256915940	5670	5670	5670	5670	0
42	20240307	204000	256915940	5670	5670	5670	5670	0
43	20240307	203900	256915940	5670	5670	5670	5670	0
44	20240307	203800	256915940	5670	5670	5670	5670	0
45	20240307	203700	256915940	5670	5670	5670	5670	0
46	20240307	203600	256915940	5670	5670	5670	5670	0
47	20240307	203500	256915940	5670	5670	5670	5670	0
48	20240307	203400	256915940	5670	5670	5670	5670	0
49	20240307	203300	256915940	5670	5670	5670	5670	0
50	20240307	203200	256915940	5670	5670	5670	5670	0
51	20240307	203100	256915940	5670	5670	5670	5670	0
52	20240307	203000	256915940	5670	5670	5670	5670	0
53	20240307	202900	256915940	5670	5670	5670	5670	0
54	20240307	202800	256915940	5670	5670	5670	5670	0
55	20240307	202700	256915940	5670	5670	5670	5670	0
56	20240307	202600	256915940	5670	5670	5670	5670	0
57	20240307	202500	256915940	5670	5670	5670	5670	0
58	20240307	202400	256915940	5670	5670	5670	5670	0
59	20240307	202300	256915940	5670	5670	5670	5670	0
60	20240307	202200	256915940	5670	5670	5670	5670	0
61	20240307	202100	256915940	5670	5670	5670	5670	0
62	20240307	202000	256915940	5670	5670	5670	5670	717
63	20240307	201900	256915940	5670	5670	5670	5670	0
64	20240307	201800	256915940	5670	5670	5670	5670	0
65	20240307	201700	256915940	5670	5670	5670	5670	0
66	20240307	201600	256915940	5670	5670	5670	5670	0
67	20240307	201500	256915940	5670	5670	5670	5670	0
68	20240307	201400	256915940	5670	5670	5670	5670	0
69	20240307	201300	256915940	5670	5670	5670	5670	0
70	20240307	201200	256915940	5670	5670	5670	5670	0
71	20240307	201100	256915940	5670	5670	5670	5670	0
72	20240307	201000	256915940	5670	5670	5670	5670	0
73	20240307	200900	256915940	5670	5670	5670	5670	0
74	20240307	200800	256915940	5670	5670	5670	5670	0
75	20240307	200700	256915940	5670	5670	5670	5670	0
76	20240307	200600	256915940	5670	5670	5670	5670	0
77	20240307	200500	256915940	5670	5670	5670	5670	0
78	20240307	200400	256915940	5670	5670	5670	5670	0
79	20240307	200300	256915940	5670	5670	5670	5670	0
80	20240307	200200	256915940	5670	5670	5670	5670	0
81	20240307	200100	256915940	5670	5670	5670	5670	0
82	20240307	200000	256915940	5670	5670	5670	5670	0
83	20240307	195900	256915940	5670	5670	5670	5670	0
84	20240307	195800	256915940	5670	5670	5670	5670	0
85	20240307	195700	256915940	5670	5670	5670	5670	0
86	20240307	195600	256915940	5670	5670	5670	5670	0
87	20240307	195500	256915940	5670	5670	5670	5670	0
88	20240307	195400	256915940	5670	5670	5670	5670	0
89	20240307	195300	256915940	5670	5670	5670	5670	0
90	20240307	195200	256915940	5670	5670	5670	5670	0
91	20240307	195100	256915940	5670	5670	5670	5670	0
92	20240307	195000	256915940	5670	5670	5670	5670	717
93	20240307	194900	256915940	5670	5670	5670	5670	0
94	20240307	194800	256915940	5670	5670	5670	5670	0
95	20240307	194700	256915940	5670	5670	5670	5670	0
96	20240307	194600	256915940	5670	5670	5670	5670	0
97	20240307	194500	256915940	5670	5670	5670	5670	0
98	20240307	194400	256915940	5670	5670	5670	5670	0
99	20240307	194300	256915940	5670	5670	5670	5670	0
100	20240307	194200	256915940	5670	5670	5670	5670	0
101	20240307	194100	256915940	5670	5670	5670	5670	0
102	20240307	194000	256915940	5670	5670	5670	5670	0
103	20240307	193900	256915940	5670	5670	5670	5670	0
104	20240307	193800	256915940	5670	5670	5670	5670	0
105	20240307	193700	256915940	5670	5670	5670	5670	0
106	20240307	193600	256915940	5670	5670	5670	5670	0
107	20240307	193500	256915940	5670	5670	5670	5670	0
108	20240307	193400	256915940	5670	5670	5670	5670	0
109	20240307	193300	256915940	5670	5670	5670	5670	0
110	20240307	193200	256915940	5670	5670	5670	5670	0
111	20240307	193100	256915940	5670	5670	5670	5670	0
112	20240307	193000	256915940	5670	5670	5670	5670	0
113	20240307	192900	256915940	5670	5670	5670	5670	0
114	20240307	192800	256915940	5670	5670	5670	5670	0
115	20240307	192700	256915940	5670	5670	5670	5670	0
116	20240307	192600	256915940	5670	5670	5670	5670	0
117	20240307	192500	256915940	5670	5670	5670	5670	0
118	20240307	192400	256915940	5670	5670	5670	5670	0
119	20240307	192300	256915940	5670	5670	5670	5670	0
120	20240307	192200	256915940	5670	5670	5670	5670	0
121	20240307	192100	256915940	5670	5670	5670	5670	0
122	20240307	192000	256915940	5670	5670	5670	5670	717
123	20240307	191900	256915940	5670	5670	5670	5670	0
124	20240307	191800	256915940	5670	5670	5670	5670	0
125	20240307	191700	256915940	5670	5670	5670	5670	0
126	20240307	191600	256915940	5670	5670	5670	5670	0
127	20240307	191500	256915940	5670	5670	5670	5670	0
128	20240307	191400	256915940	5670	5670	5670	5670	0
129	20240307	191300	256915940	5670	5670	5670	5670	0
130	20240307	191200	256915940	5670	5670	5670	5670	0
131	20240307	191100	256915940	5670	5670	5670	5670	0
132	20240307	191000	256915940	5670	5670	5670	5670	0
133	20240307	190900	256915940	5670	5670	5670	5670	0
134	20240307	190800	256915940	5670	5670	5670	5670	0
135	20240307	190700	256915940	5670	5670	5670	5670	0
136	20240307	190600	256915940	5670	5670	5670	5670	0
137	20240307	190500	256915940	5670	5670	5670	5670	0
138	20240307	190400	256915940	5670	5670	5670	5670	0
139	20240307	190300	256915940	5670	5670	5670	5670	0
140	20240307	190200	256915940	5670	5670	5670	5670	0
141	20240307	190100	256915940	5670	5670	5670	5670	0
142	20240307	190000	256915940	5670	5670	5670	5670	0
143	20240307	185900	256915940	5670	5670	5670	5670	0
144	20240307	185800	256915940	5670	5670	5670	5670	0
145	20240307	185700	256915940	5670	5670	5670	5670	0
146	20240307	185600	256915940	5670	5670	5670	5670	0
147	20240307	185500	256915940	5670	5670	5670	5670	0
148	20240307	185400	256915940	5670	5670	5670	5670	0
149	20240307	185300	256915940	5670	5670	5670	5670	0
150	20240307	185200	256915940	5670	5670	5670	5670	0
151	20240307	185100	256915940	5670	5670	5670	5670	0
152	20240307	185000	256915940	5670	5670	5670	5670	717
153	20240307	184900	256915940	5670	5670	5670	5670	0
154	20240307	184800	256915940	5670	5670	5670	5670	0
155	20240307	184700	256915940	5670	5670	5670	5670	0
156	20240307	184600	256915940	5670	5670	5670	5670	0
157	20240307	184500	256915940	5670	5670	5670	5670	0
158	20240307	184400	256915940	5670	5670	5670	5670	0
159	20240307	184300	256915940	5670	5670	5670	5670	0
160	20240307	184200	256915940	5670	5670	5670	5670	0
161	20240307	184100	256915940	5670	5670	5670	5670	0
162	20240307	184000	256915940	5670	5670	5670	5670	0
163	20240307	183900	256915940	5670	5670	5670	5670	0
164	20240307	183800	256915940	5670	5670	5670	5670	0
165	20240307	183700	256915940	5670	5670	5670	5670	0
166	20240307	183600	256915940	5670	5670	5670	5670	0
167	20240307	183500	256915940	5670	5670	5670	5670	0
168	20240307	183400	256915940	5670	5670	5670	5670	0
169	20240307	183300	256915940	5670	5670	5670	5670	0
170	20240307	183200	256915940	5670	5670	5670	5670	0
171	20240307	183100	256915940	5670	5670	5670	5670	0
172	20240307	183000	256915940	5670	5670	5670	5670	0
173	20240307	182900	256915940	5670	5670	5670	5670	0
174	20240307	182800	256915940	5670	5670	5670	5670	0
175	20240307	182700	256915940	5670	5670	5670	5670	0
176	20240307	182600	256915940	5670	5670	5670	5670	0
177	20240307	182500	256915940	5670	5670	5670	5670	0
178	20240307	182400	256915940	5670	5670	5670	5670	0
179	20240307	182300	256915940	5670	5670	5670	5670	0
180	20240307	182200	256915940	5670	5670	5670	5670	0
181	20240307	182100	256915940	5670	5670	5670	5670	0
182	20240307	182000	256915940	5670	5670	5670	5670	717
183	20240307	181900	256915940	5670	5670	5670	5670	0
184	20240307	181800	256915940	5670	5670	5670	5670	0
185	20240307	181700	256915940	5670	5670	5670	5670	0
186	20240307	181600	256915940	5670	5670	5670	5670	0
187	20240307	181500	256915940	5670	5670	5670	5670	0
188	20240307	181400	256915940	5670	5670	5670	5670	0
189	20240307	181300	256915940	5670	5670	5670	5670	0
190	20240307	181200	256915940	5670	5670	5670	5670	0
191	20240307	181100	256915940	5670	5670	5670	5670	0
192	20240307	181000	256915940	5670	5670	5670	5670	0
193	20240307	180900	256915940	5670	5670	5670	5670	0
194	20240307	180800	256915940	5670	5670	5670	5670	0
195	20240307	180700	256915940	5670	5670	5670	5670	0
196	20240307	180600	256915940	5670	5670	5670	5670	0
197	20240307	180500	256915940	5670	5670	5670	5670	0
198	20240307	180400	256915940	5670	5670	5670	5670	0
199	20240307	180300	256915940	5670	5670	5670	5670	0
200	20240307	180200	256915940	5670	5670	5670	5670	0
201	20240307	180100	256915940	5670	5670	5670	5670	0
202	20240307	180000	256915940	5670	5670	5670	5670	0
203	20240307	175900	256915940	5670	5670	5670	5670	0
204	20240307	175800	256915940	5670	5670	5670	5670	0
205	20240307	175700	256915940	5670	5670	5670	5670	0
206	20240307	175600	256915940	5670	5670	5670	5670	0
207	20240307	175500	256915940	5670	5670	5670	5670	0
208	20240307	175400	256915940	5670	5670	5670	5670	0
209	20240307	175300	256915940	5670	5670	5670	5670	0
210	20240307	175200	256915940	5670	5670	5670	5670	0
211	20240307	175100	256915940	5670	5670	5670	5670	0
212	20240307	175000	256915940	5670	5670	5670	5670	717
213	20240307	174900	256915940	5670	5670	5670	5670	0
214	20240307	174800	256915940	5670	5670	5670	5670	0
215	20240307	174700	256915940	5670	5670	5670	5670	0
216	20240307	174600	256915940	5670	5670	5670	5670	0
217	20240307	174500	256915940	5670	5670	5670	5670	0
218	20240307	174400	256915940	5670	5670	5670	5670	0
219	20240307	174300	256915940	5670	5670	5670	5670	0
220	20240307	174200	256915940	5670	5670	5670	5670	0
221	20240307	174100	256915940	5670	5670	5670	5670	0
222	20240307	174000	256915940	5670	5670	5670	5670	0
223	20240307	173900	256915940	5670	5670	5670	5670	0
224	20240307	173800	256915940	5670	5670	5670	5670	0
225	20240307	173700	256915940	5670	5670	5670	5670	0
226	20240307	173600	256915940	5670	5670	5670	5670	0
227	20240307	173500	256915940	5670	5670	5670	5670	0
228	20240307	173400	256915940	5670	5670	5670	5670	0
229	20240307	173300	256915940	5670	5670	5670	5670	0
230	20240307	173200	256915940	5670	5670	5670	5670	0
231	20240307	173100	256915940	5670	5670	5670	5670	0
232	20240307	173000	256915940	5670	5670	5670	5670	0
233	20240307	172900	256915940	5670	5670	5670	5670	0
234	20240307	172800	256915940	5670	5670	5670	5670	0
235	20240307	172700	256915940	5670	5670	5670	5670	0
236	20240307	172600	256915940	5670	5670	5670	5670	0
237	20240307	172500	256915940	5670	5670	5670	5670	0
238	20240307	172400	256915940	5670	5670	5670	5670	0
239	20240307	172300	256915940	5670	5670	5670	5670	0
240	20240307	172200	256915940	5670	5670	5670	5670	0
241	20240307	172100	256915940	5670	5670	5670	5670	0
242	20240307	172000	256915940	5670	5670	5670	5670	717
243	20240307	171900	256915940	5670	5670	5670	5670	0
244	20240307	171800	256915940	5670	5670	5670	5670	0
245	20240307	171700	256915940	5670	5670	5670	5670	0
246	20240307	171600	256915940	5670	5670	5670	5670	0
247	20240307	171500	256915940	5670	5670	5670	5670	0
248	20240307	171400	256915940	5670	5670	5670	5670	0
249	20240307	171300	256915940	5670	5670	5670	5670	0
250	20240307	171200	256915940	5670	5670	5670	5670	0
251	20240307	171100	256915940	5670	5670	5670	5670	0
252	20240307	171000	256915940	5670	5670	5670	5670	0
253	20240307	170900	256915940	5670	5670	5670	5670	0
254	20240307	170800	256915940	5670	5670	5670	5670	0
255	20240307	170700	256915940	5670	5670	5670	5670	0
256	20240307	170600	256915940	5670	5670	5670	5670	0
257	20240307	170500	256915940	5670	5670	5670	5670	0
258	20240307	170400	256915940	5670	5670	5670	5670	0
259	20240307	170300	256915940	5670	5670	5670	5670	0
260	20240307	170200	256915940	5670	5670	5670	5670	0
261	20240307	170100	256915940	5670	5670	5670	5670	0
262	20240307	170000	256915940	5670	5670	5670	5670	0
263	20240307	165900	256915940	5670	5670	5670	5670	0
264	20240307	165800	256915940	5670	5670	5670	5670	0
265	20240307	165700	256915940	5670	5670	5670	5670	0
266	20240307	165600	256915940	5670	5670	5670	5670	0
267	20240307	165500	256915940	5670	5670	5670	5670	0
268	20240307	165400	256915940	5670	5670	5670	5670	0
269	20240307	165300	256915940	5670	5670	5670	5670	0
270	20240307	165200	256915940	5670	5670	5670	5670	0
271	20240307	165100	256915940	5670	5670	5670	5670	0
272	20240307	165000	256915940	5670	5670	5670	5670	717
273	20240307	164900	256915940	5670	5670	5670	5670	0
274	20240307	164800	256915940	5670	5670	5670	5670	0
275	20240307	164700	256915940	5670	5670	5670	5670	0
276	20240307	164600	256915940	5670	5670	5670	5670	0
277	20240307	164500	256915940	5670	5670	5670	5670	0
278	20240307	164400	256915940	5670	5670	5670	5670	0
279	20240307	164300	256915940	5670	5670	5670	5670	0
280	20240307	164200	256915940	5670	5670	5670	5670	0
281	20240307	164100	256915940	5670	5670	5670	5670	0
282	20240307	164000	256915940	5670	5670	5670	5670	0
283	20240307	163900	256915940	5670	5670	5670	5670	0
284	20240307	163800	256915940	5670	5670	5670	5670	0
285	20240307	163700	256915940	5670	5670	5670	5670	0
286	20240307	163600	256915940	5670	5670	5670	5670	0
287	20240307	163500	256915940	5670	5670	5670	5670	0
288	20240307	163400	256915940	5670	5670	5670	5670	0
289	20240307	163300	256915940	5670	5670	5670	5670	0
290	20240307	163200	256915940	5670	5670	5670	5670	0
291	20240307	163100	256915940	5670	5670	5670	5670	0
292	20240307	163000	256915940	5670	5670	5670	5670	0
293	20240307	162900	256915940	5670	5670	5670	5670	0
294	20240307	162800	256915940	5670	5670	5670	5670	0
295	20240307	162700	256915940	5670	5670	5670	5670	0
296	20240307	162600	256915940	5670	5670	5670	5670	0
297	20240307	162500	256915940	5670	5670	5670	5670	0
298	20240307	162400	256915940	5670	5670	5670	5670	0
299	20240307	162300	256915940	5670	5670	5670	5670	0
300	20240307	162200	256915940	5670	5670	5670	5670	0
301	20240307	162100	256915940	5670	5670	5670	5670	0
302	20240307	162000	256915940	5670	5670	5670	5670	717
303	20240307	161900	256915940	5670	5670	5670	5670	0
304	20240307	161800	256915940	5670	5670	5670	5670	0
305	20240307	161700	256915940	5670	5670	5670	5670	0
306	20240307	161600	256915940	5670	5670	5670	5670	0
307	20240307	161500	256915940	5670	5670	5670	5670	0
308	20240307	161400	256915940	5670	5670	5670	5670	0
309	20240307	161300	256915940	5670	5670	5670	5670	0
310	20240307	161200	256915940	5670	5670	5670	5670	0
311	20240307	161100	256915940	5670	5670	5670	5670	0
312	20240307	161000	256915940	5670	5670	5670	5670	0
313	20240307	160900	256915940	5670	5670	5670	5670	0
314	20240307	160800	256915940	5670	5670	5670	5670	0
315	20240307	160700	256915940	5670	5670	5670	5670	0
316	20240307	160600	256915940	5670	5670	5670	5670	0
317	20240307	160500	256915940	5670	5670	5670	5670	0
318	20240307	160400	256915940	5670	5670	5670	5670	0
319	20240307	160300	256915940	5670	5670	5670	5670	0
320	20240307	160200	256915940	5670	5670	5670	5670	0
321	20240307	160100	256915940	5670	5670	5670	5670	0
322	20240307	160000	256915940	5670	5670	5670	5670	0
323	20240307	155900	256915940	5670	5670	5670	5670	0
324	20240307	155800	256915940	5670	5670	5670	5670	0
325	20240307	155700	256915940	5670	5670	5670	5670	0
326	20240307	155600	256915940	5670	5670	5670	5670	0
327	20240307	155500	256915940	5670	5670	5670	5670	0
328	20240307	155400	256915940	5670	5670	5670	5670	0
329	20240307	155300	256915940	5670	5670	5670	5670	0
330	20240307	155200	256915940	5670	5670	5670	5670	0
331	20240307	155100	256915940	5670	5670	5670	5670	0
332	20240307	155000	256915940	5670	5670	5670	5670	717
333	20240307	154900	256915940	5670	5670	5670	5670	0
334	20240307	154800	256915940	5670	5670	5670	5670	0
335	20240307	154700	256915940	5670	5670	5670	5670	0
336	20240307	154600	256915940	5670	5670	5670	5670	0
337	20240307	154500	256915940	5670	5670	5670	5670	0
338	20240307	154400	256915940	5670	5670	5670	5670	0
339	20240307	154300	256915940	5670	5670	5670	5670	0
340	20240307	154200	256915940	5670	5670	5670	5670	0
341	20240307	154100	256915940	5670	5670	5670	5670	0
342	20240307	154000	256915940	5670	5670	5670	5670	0
343	20240307	153900	256915940	5670	5670	5670	5670	0
344	20240307	153800	256915940	5670	5670	5670	5670	0
345	20240307	153700	256915940	5670	5670	5670	5670	0
346	20240307	153600	256915940	5670	5670	5670	5670	0
347	20240307	153500	256915940	5670	5670	5670	5670	0
348	20240307	153400	256915940	5670	5670	5670	5670	0
349	20240307	153300	256915940	5670	5670	5670	5670	0
350	20240307	153200	256915940	5670	5670	5670	5670	0
351	20240307	153100	256915940	5670	5670	5670	5670	0
352	20240307	153000	256915940	5670	5670	5670	5670	717
353	20240307	152900	252850550	5670	5670	5670	5670	0
354	20240307	152800	252850550	5670	5670	5670	5670	0
355	20240307	152700	252850550	5670	5670	5670	5670	0
356	20240307	152600	252850550	5670	5670	5670	5670	0
357	20240307	152500	252850550	5670	5670	5670	5670	0
358	20240307	152400	252850550	5670	5670	5670	5670	0
359	20240307	152300	252850550	5670	5670	5670	5670	0
360	20240307	152200	252850550	5670	5670	5670	5670	0
361	20240307	152100	252850550	5670	5670	5670	5670	0
362	20240307	152000	252850550	5670	5670	5670	5670	0
363	20240307	151900	252850550	5670	5690	5690	5670	8
364	20240307	151800	252805150	5670	5670	5670	5670	223
365	20240307	151700	251540740	5700	5700	5700	5700	1
366	20240307	151600	251535040	5680	5680	5680	5680	346
367	20240307	151500	249569760	5700	5700	5700	5700	1
368	20240307	151400	249564060	5700	5700	5700	5700	0
369	20240307	151300	249564060	5700	5700	5700	5700	0
370	20240307	151200	249564060	5700	5700	5700	5700	0
371	20240307	151100	249564060	5700	5700	5700	5700	1
372	20240307	151000	249558360	5690	5690	5690	5690	38
373	20240307	150900	249342140	5700	5700	5700	5700	0
374	20240307	150800	249342140	5700	5700	5700	5700	10
375	20240307	150700	249285140	5700	5700	5700	5700	0
376	20240307	150600	249285140	5700	5700	5700	5700	0
377	20240307	150500	249285140	5700	5700	5700	5700	100
378	20240307	150400	248715140	5700	5700	5700	5700	0
379	20240307	150300	248715140	5700	5700	5700	5700	0
380	20240307	150200	248715140	5700	5700	5700	5700	0
381	20240307	150100	248715140	5700	5700	5700	5700	0
382	20240307	150000	248715140	5700	5700	5700	5700	0
383	20240307	145900	248715140	5700	5700	5700	5700	0
384	20240307	145800	248715140	5700	5700	5700	5700	0
385	20240307	145700	248715140	5700	5700	5700	5700	0
386	20240307	145600	248715140	5700	5700	5700	5700	6
387	20240307	145500	248680940	5700	5700	5700	5700	0
388	20240307	145400	248680940	5700	5700	5700	5700	1
389	20240307	145300	248675240	5690	5690	5690	5690	40
390	20240307	145200	248447640	5700	5700	5700	5700	0
391	20240307	145100	248447640	5700	5700	5700	5700	92
392	20240307	145000	247923240	5690	5690	5690	5690	299
393	20240307	144900	246221930	5690	5690	5690	5690	1
394	20240307	144800	246216240	5680	5680	5680	5680	152
395	20240307	144700	245352880	5700	5700	5700	5700	0
396	20240307	144600	245352880	5700	5700	5700	5700	0
397	20240307	144500	245352880	5700	5700	5700	5700	0
398	20240307	144400	245352880	5700	5700	5700	5700	0
399	20240307	144300	245352880	5700	5700	5700	5700	0
400	20240307	144200	245352880	5700	5700	5700	5700	0
401	20240307	144100	245352880	5700	5700	5700	5700	0
402	20240307	144000	245352880	5700	5700	5700	5700	0
403	20240307	143900	245352880	5700	5700	5700	5700	0
404	20240307	143800	245352880	5700	5680	5700	5680	2
405	20240307	143700	245341500	5700	5700	5700	5700	0
406	20240307	143600	245341500	5700	5700	5700	5700	0
407	20240307	143500	245341500	5700	5700	5700	5700	0
408	20240307	143400	245341500	5700	5690	5700	5680	1522
409	20240307	143300	236691360	5700	5700	5700	5700	0
410	20240307	143200	236691360	5700	5710	5710	5690	2683
411	20240307	143100	221397510	5710	5710	5710	5710	38
412	20240307	143000	221180530	5710	5710	5710	5710	10
413	20240307	142900	221123430	5700	5700	5700	5700	0
414	20240307	142800	221123430	5700	5700	5700	5700	0
415	20240307	142700	221123430	5700	5700	5700	5700	0
416	20240307	142600	221123430	5700	5700	5700	5700	208
417	20240307	142500	219937830	5700	5700	5700	5700	4
418	20240307	142400	219915030	5710	5710	5710	5710	1
419	20240307	142300	219909320	5700	5700	5700	5700	139
420	20240307	142200	219117020	5710	5700	5710	5700	2
421	20240307	142100	219105610	5710	5700	5710	5700	15
422	20240307	142000	219020100	5690	5690	5690	5690	53
423	20240307	141900	218718530	5720	5720	5720	5720	0
424	20240307	141800	218718530	5720	5720	5720	5720	1
425	20240307	141700	218712810	5710	5710	5710	5710	4
426	20240307	141600	218689970	5710	5710	5710	5710	1
427	20240307	141500	218684260	5690	5710	5710	5670	5067
428	20240307	141400	189878760	5720	5710	5720	5700	460
429	20240307	141300	187254680	5710	5710	5710	5710	0
430	20240307	141200	187254680	5710	5710	5710	5710	10
431	20240307	141100	187197580	5710	5710	5710	5710	0
432	20240307	141000	187197580	5710	5720	5720	5710	1071
433	20240307	140900	181078660	5730	5730	5730	5730	0
434	20240307	140800	181078660	5730	5730	5730	5730	0
435	20240307	140700	181078660	5730	5730	5730	5730	1
436	20240307	140600	181072930	5720	5720	5720	5720	1
437	20240307	140500	181067210	5730	5730	5730	5730	0
438	20240307	140400	181067210	5730	5730	5730	5730	18
439	20240307	140300	180964070	5730	5730	5730	5730	0
440	20240307	140200	180964070	5730	5730	5730	5730	0
441	20240307	140100	180964070	5730	5730	5730	5730	0
442	20240307	140000	180964070	5730	5730	5730	5730	1
443	20240307	135900	180958340	5720	5720	5720	5720	1
444	20240307	135800	180952620	5730	5730	5730	5730	0
445	20240307	135700	180952620	5730	5730	5730	5730	8
446	20240307	135600	180906780	5730	5730	5730	5730	0
447	20240307	135500	180906780	5730	5730	5730	5730	0
448	20240307	135400	180906780	5730	5730	5730	5730	0
449	20240307	135300	180906780	5730	5730	5730	5730	0
450	20240307	135200	180906780	5730	5730	5730	5730	1
451	20240307	135100	180901050	5730	5730	5730	5730	1
452	20240307	135000	180895320	5720	5720	5720	5720	0
453	20240307	134900	180895320	5720	5740	5740	5720	1198
454	20240307	134800	174035030	5740	5740	5740	5740	0
455	20240307	134700	174035030	5740	5740	5740	5740	1
456	20240307	134600	174029290	5750	5750	5750	5750	0
457	20240307	134500	174029290	5750	5750	5750	5750	0
458	20240307	134400	174029290	5750	5750	5750	5750	0
459	20240307	134300	174029290	5750	5750	5750	5750	0
460	20240307	134200	174029290	5750	5750	5750	5750	0
461	20240307	134100	174029290	5750	5750	5750	5750	0
462	20240307	134000	174029290	5750	5750	5750	5750	0
463	20240307	133900	174029290	5750	5750	5750	5750	4
464	20240307	133800	174006290	5750	5750	5750	5750	0
465	20240307	133700	174006290	5750	5750	5750	5750	0
466	20240307	133600	174006290	5750	5750	5750	5750	0
467	20240307	133500	174006290	5750	5750	5750	5750	0
468	20240307	133400	174006290	5750	5750	5750	5750	0
469	20240307	133300	174006290	5750	5750	5750	5750	0
470	20240307	133200	174006290	5750	5750	5750	5750	0
471	20240307	133100	174006290	5750	5750	5750	5750	0
472	20240307	133000	174006290	5750	5750	5750	5750	0
473	20240307	132900	174006290	5750	5750	5750	5750	0
474	20240307	132800	174006290	5750	5750	5750	5750	1
475	20240307	132700	174000540	5740	5740	5740	5740	3
476	20240307	132600	173983320	5740	5740	5740	5740	17
477	20240307	132500	173885740	5740	5740	5740	5740	60
478	20240307	132400	173541340	5740	5740	5740	5740	0
479	20240307	132300	173541340	5740	5740	5740	5740	0
480	20240307	132200	173541340	5740	5740	5740	5740	5
481	20240307	132100	173512640	5740	5740	5740	5740	5
482	20240307	132000	173483940	5740	5740	5740	5740	0
483	20240307	131900	173483940	5740	5740	5740	5740	0
484	20240307	131800	173483940	5740	5740	5740	5740	0
485	20240307	131700	173483940	5740	5740	5740	5740	0
486	20240307	131600	173483940	5740	5740	5740	5740	0
487	20240307	131500	173483940	5740	5740	5740	5740	0
488	20240307	131400	173483940	5740	5740	5740	5740	0
489	20240307	131300	173483940	5740	5720	5740	5720	5
490	20240307	131200	173455320	5740	5740	5740	5740	0
491	20240307	131100	173455320	5740	5740	5740	5740	0
492	20240307	131000	173455320	5740	5740	5740	5740	0
493	20240307	130900	173455320	5740	5740	5740	5740	16
494	20240307	130800	173363480	5740	5740	5740	5740	0
495	20240307	130700	173363480	5740	5720	5740	5720	96
496	20240307	130600	172814340	5730	5730	5730	5730	35
497	20240307	130500	172613790	5740	5740	5740	5740	0
498	20240307	130400	172613790	5740	5740	5740	5740	0
499	20240307	130300	172613790	5740	5740	5740	5740	0
500	20240307	130200	172613790	5740	5740	5740	5740	0
501	20240307	130100	172613790	5740	5740	5740	5740	1
502	20240307	130000	172608050	5740	5740	5740	5740	0
503	20240307	125900	172608050	5740	5740	5740	5740	1
504	20240307	125800	172602310	5740	5740	5740	5740	0
505	20240307	125700	172602310	5740	5740	5740	5740	0
506	20240307	125600	172602310	5740	5740	5740	5740	0
507	20240307	125500	172602310	5740	5740	5740	5740	0
508	20240307	125400	172602310	5740	5740	5740	5740	0
509	20240307	125300	172602310	5740	5740	5740	5740	2
510	20240307	125200	172590830	5740	5740	5740	5740	0
511	20240307	125100	172590830	5740	5740	5740	5740	0
512	20240307	125000	172590830	5740	5740	5740	5740	0
513	20240307	124900	172590830	5740	5740	5740	5740	0
514	20240307	124800	172590830	5740	5720	5740	5720	153
515	20240307	124700	171715650	5750	5750	5750	5750	0
516	20240307	124600	171715650	5750	5750	5750	5750	0
517	20240307	124500	171715650	5750	5750	5750	5750	0
518	20240307	124400	171715650	5750	5750	5750	5750	0
519	20240307	124300	171715650	5750	5750	5750	5750	0
520	20240307	124200	171715650	5750	5750	5750	5750	0
521	20240307	124100	171715650	5750	5750	5750	5750	0
522	20240307	124000	171715650	5750	5750	5750	5750	0
523	20240307	123900	171715650	5750	5750	5750	5750	0
524	20240307	123800	171715650	5750	5720	5750	5720	33
525	20240307	123700	171526860	5750	5750	5750	5750	0
526	20240307	123600	171526860	5750	5750	5750	5750	0
527	20240307	123500	171526860	5750	5750	5750	5750	0
528	20240307	123400	171526860	5750	5750	5750	5750	0
529	20240307	123300	171526860	5750	5750	5750	5750	0
530	20240307	123200	171526860	5750	5750	5750	5750	6
531	20240307	123100	171492360	5750	5750	5750	5750	45
532	20240307	123000	171233610	5750	5740	5750	5740	177
533	20240307	122900	170217620	5740	5740	5740	5740	0
534	20240307	122800	170217620	5740	5740	5740	5740	4
535	20240307	122700	170194660	5740	5740	5740	5740	0
536	20240307	122600	170194660	5740	5740	5740	5740	0
537	20240307	122500	170194660	5740	5740	5740	5740	0
538	20240307	122400	170194660	5740	5740	5740	5740	0
539	20240307	122300	170194660	5740	5740	5740	5740	0
540	20240307	122200	170194660	5740	5740	5740	5740	0
541	20240307	122100	170194660	5740	5740	5740	5740	0
542	20240307	122000	170194660	5740	5740	5740	5740	0
543	20240307	121900	170194660	5740	5740	5740	5740	0
544	20240307	121800	170194660	5740	5740	5740	5740	0
545	20240307	121700	170194660	5740	5740	5740	5740	148
546	20240307	121600	169345140	5740	5740	5740	5740	2
547	20240307	121500	169333660	5730	5730	5730	5730	0
548	20240307	121400	169333660	5730	5730	5730	5720	303
549	20240307	121300	167600480	5740	5740	5740	5740	0
550	20240307	121200	167600480	5740	5740	5740	5740	0
551	20240307	121100	167600480	5740	5740	5740	5740	0
552	20240307	121000	167600480	5740	5740	5740	5740	0
553	20240307	120900	167600480	5740	5740	5740	5740	0
554	20240307	120800	167600480	5740	5740	5740	5740	0
555	20240307	120700	167600480	5740	5740	5740	5740	1
556	20240307	120600	167594740	5730	5730	5730	5730	1
557	20240307	120500	167589010	5740	5740	5740	5740	0
558	20240307	120400	167589010	5740	5740	5740	5740	0
559	20240307	120300	167589010	5740	5740	5740	5740	0
560	20240307	120200	167589010	5740	5740	5740	5740	0
561	20240307	120100	167589010	5740	5740	5740	5740	0
562	20240307	120000	167589010	5740	5740	5740	5740	0
563	20240307	115900	167589010	5740	5740	5740	5740	0
564	20240307	115800	167589010	5740	5740	5740	5740	0
565	20240307	115700	167589010	5740	5740	5740	5740	0
566	20240307	115600	167589010	5740	5740	5740	5740	0
567	20240307	115500	167589010	5740	5740	5740	5740	1
568	20240307	115400	167583270	5750	5750	5750	5750	0
569	20240307	115300	167583270	5750	5750	5750	5750	0
570	20240307	115200	167583270	5750	5750	5750	5750	0
571	20240307	115100	167583270	5750	5750	5750	5750	0
572	20240307	115000	167583270	5750	5750	5750	5750	0
573	20240307	114900	167583270	5750	5750	5750	5750	0
574	20240307	114800	167583270	5750	5750	5750	5750	0
575	20240307	114700	167583270	5750	5750	5750	5750	1
576	20240307	114600	167577520	5750	5750	5750	5750	5
577	20240307	114500	167548770	5750	5750	5750	5750	0
578	20240307	114400	167548770	5750	5750	5750	5750	0
579	20240307	114300	167548770	5750	5750	5750	5750	0
580	20240307	114200	167548770	5750	5750	5750	5750	0
581	20240307	114100	167548770	5750	5750	5750	5750	0
582	20240307	114000	167548770	5750	5750	5750	5750	0
583	20240307	113900	167548770	5750	5750	5750	5750	1
584	20240307	113800	167543020	5700	5700	5700	5700	6
585	20240307	113700	167508820	5700	5720	5720	5700	1578
586	20240307	113600	158509280	5730	5730	5730	5730	0
587	20240307	113500	158509280	5730	5730	5730	5730	395
588	20240307	113400	156245930	5760	5730	5760	5730	1606
589	20240307	113300	147043520	5720	5720	5720	5720	40
590	20240307	113200	146814720	5720	5720	5720	5720	0
591	20240307	113100	146814720	5720	5720	5720	5720	100
592	20240307	113000	146242720	5720	5720	5720	5720	0
593	20240307	112900	146242720	5720	5720	5720	5720	0
594	20240307	112800	146242720	5720	5720	5720	5720	0
595	20240307	112700	146242720	5720	5720	5720	5720	10
596	20240307	112600	146185520	5730	5730	5730	5730	0
597	20240307	112500	146185520	5730	5730	5730	5730	0
598	20240307	112400	146185520	5730	5730	5730	5730	0
599	20240307	112300	146185520	5730	5730	5730	5730	10
600	20240307	112200	146128220	5730	5730	5730	5730	0
601	20240307	112100	146128220	5730	5730	5730	5730	0
602	20240307	112000	146128220	5730	5730	5730	5730	0
603	20240307	111900	146128220	5730	5730	5730	5730	0
604	20240307	111800	146128220	5730	5730	5730	5730	0
605	20240307	111700	146128220	5730	5730	5730	5730	0
606	20240307	111600	146128220	5730	5730	5730	5730	0
607	20240307	111500	146128220	5730	5730	5730	5730	1
608	20240307	111400	146122490	5700	5710	5710	5700	167
609	20240307	111300	145170360	5730	5730	5730	5730	0
610	20240307	111200	145170360	5730	5730	5730	5730	0
611	20240307	111100	145170360	5730	5720	5730	5720	11
612	20240307	111000	145107430	5730	5730	5730	5730	0
613	20240307	110900	145107430	5730	5730	5730	5730	0
614	20240307	110800	145107430	5730	5730	5730	5730	0
615	20240307	110700	145107430	5730	5730	5730	5730	0
616	20240307	110600	145107430	5730	5730	5730	5730	0
617	20240307	110500	145107430	5730	5710	5730	5700	94
618	20240307	110400	144571320	5700	5710	5710	5700	600
619	20240307	110300	141146320	5730	5730	5730	5730	0
620	20240307	110200	141146320	5730	5710	5730	5700	11
621	20240307	110100	141083560	5730	5730	5730	5730	0
622	20240307	110000	141083560	5730	5710	5730	5710	4
623	20240307	105900	141060700	5730	5730	5730	5730	0
624	20240307	105800	141060700	5730	5730	5730	5730	2
625	20240307	105700	141049240	5730	5730	5730	5730	0
626	20240307	105600	141049240	5730	5710	5730	5710	6
627	20240307	105500	141014960	5730	5710	5730	5710	6
628	20240307	105400	140980680	5730	5710	5730	5710	139
629	20240307	105300	140186970	5730	5730	5730	5730	0
630	20240307	105200	140186970	5730	5730	5730	5730	0
631	20240307	105100	140186970	5730	5730	5730	5730	0
632	20240307	105000	140186970	5730	5730	5730	5730	0
633	20240307	104900	140186970	5730	5730	5730	5730	1
634	20240307	104800	140181240	5710	5730	5730	5710	301
635	20240307	104700	138458850	5730	5720	5760	5700	1779
636	20240307	104600	128303420	5780	5730	5780	5730	667
637	20240307	104500	124476110	5750	5750	5750	5750	0
638	20240307	104400	124476110	5750	5740	5750	5710	504
639	20240307	104300	121598130	5730	5730	5730	5710	45
640	20240307	104200	121340320	5770	5770	5770	5770	0
641	20240307	104100	121340320	5770	5770	5770	5770	0
642	20240307	104000	121340320	5770	5770	5770	5770	0
643	20240307	103900	121340320	5770	5740	5770	5740	3
644	20240307	103800	121323070	5770	5770	5770	5770	0
645	20240307	103700	121323070	5770	5770	5770	5770	0
646	20240307	103600	121323070	5770	5770	5770	5770	10
647	20240307	103500	121265370	5770	5770	5770	5770	0
648	20240307	103400	121265370	5770	5770	5770	5770	0
649	20240307	103300	121265370	5770	5740	5770	5740	177
650	20240307	103200	120249360	5780	5740	5780	5740	2
651	20240307	103100	120237840	5790	5790	5790	5790	4
652	20240307	103000	120214680	5790	5790	5790	5790	0
653	20240307	102900	120214680	5790	5790	5790	5790	0
654	20240307	102800	120214680	5790	5790	5790	5790	0
655	20240307	102700	120214680	5790	5750	5790	5750	8
656	20240307	102600	120168640	5750	5750	5750	5750	20
657	20240307	102500	120053640	5750	5750	5750	5750	2
658	20240307	102400	120042140	5750	5750	5750	5750	0
659	20240307	102300	120042140	5750	5720	5750	5720	124
660	20240307	102200	119332830	5750	5750	5750	5750	1
661	20240307	102100	119327080	5700	5750	5750	5700	5001
662	20240307	102000	90752590	5740	5760	5760	5740	903
663	20240307	101900	85561600	5780	5780	5780	5780	0
664	20240307	101800	85561600	5780	5770	5780	5760	45
665	20240307	101700	85302210	5780	5770	5780	5770	301
666	20240307	101600	83565420	5790	5790	5790	5790	0
667	20240307	101500	83565420	5790	5790	5790	5790	0
668	20240307	101400	83565420	5790	5790	5790	5790	1
669	20240307	101300	83559630	5800	5800	5800	5800	0
670	20240307	101200	83559630	5800	5800	5800	5800	0
671	20240307	101100	83559630	5800	5800	5800	5800	0
672	20240307	101000	83559630	5800	5800	5800	5800	0
673	20240307	100900	83559630	5800	5800	5800	5800	0
674	20240307	100800	83559630	5800	5800	5800	5800	0
675	20240307	100700	83559630	5800	5790	5800	5790	2
676	20240307	100600	83548040	5800	5800	5800	5800	18
677	20240307	100500	83443640	5800	5800	5800	5800	12
678	20240307	100400	83374040	5800	5790	5800	5790	174
679	20240307	100300	82365060	5790	5790	5790	5790	40
680	20240307	100200	82133460	5800	5800	5800	5800	0
681	20240307	100100	82133460	5800	5800	5800	5800	0
682	20240307	100000	82133460	5800	5800	5800	5800	88
683	20240307	095900	81623060	5810	5810	5810	5810	0
684	20240307	095800	81623060	5810	5810	5810	5810	17
685	20240307	095700	81524290	5810	5800	5810	5800	105
686	20240307	095600	80915180	5810	5810	5820	5800	54
687	20240307	095500	80601450	5820	5810	5820	5810	221
688	20240307	095400	79316730	5810	5820	5820	5810	173
689	20240307	095300	78311480	5820	5810	5820	5810	360
690	20240307	095200	76217650	5810	5800	5810	5800	870
691	20240307	095100	71171450	5800	5780	5800	5780	169
692	20240307	095000	70192230	5800	5770	5800	5770	2202
693	20240307	094900	57420660	5800	5800	5800	5800	0
694	20240307	094800	57420660	5800	5800	5800	5800	10
695	20240307	094700	57362660	5800	5800	5800	5800	500
696	20240307	094600	54462660	5800	5800	5800	5800	9
697	20240307	094500	54410460	5800	5790	5800	5790	11
698	20240307	094400	54346670	5800	5780	5800	5770	592
699	20240307	094300	50917640	5790	5780	5790	5780	41
700	20240307	094200	50680260	5790	5780	5790	5780	206
701	20240307	094100	49489020	5790	5800	5800	5780	94
702	20240307	094000	48944680	5800	5800	5800	5780	154
703	20240307	093900	48051540	5800	5790	5800	5790	26
704	20240307	093800	47900860	5800	5790	5800	5790	162
705	20240307	093700	46962380	5790	5790	5790	5790	25
706	20240307	093600	46817630	5790	5790	5790	5790	172
707	20240307	093500	45821750	5790	5790	5790	5790	22
708	20240307	093400	45694370	5790	5800	5800	5790	98
709	20240307	093300	45126170	5800	5790	5800	5790	311
710	20240307	093200	43323570	5790	5800	5800	5790	29
711	20240307	093100	43155640	5800	5790	5800	5790	349
712	20240307	093000	41134910	5790	5790	5800	5790	223
713	20240307	092900	39842610	5790	5770	5790	5770	2000
714	20240307	092800	28291540	5770	5770	5770	5770	115
715	20240307	092700	27627990	5770	5750	5770	5750	1851
716	20240307	092600	16974020	5750	5750	5750	5750	22
717	20240307	092500	16847520	5750	5750	5750	5750	0
718	20240307	092400	16847520	5750	5740	5750	5740	116
719	20240307	092300	16181670	5750	5740	5750	5740	524
720	20240307	092200	13173900	5730	5730	5730	5730	1
721	20240307	092100	13168170	5740	5740	5740	5740	0
722	20240307	092000	13168170	5740	5730	5740	5720	177
723	20240307	091900	12154430	5740	5740	5740	5740	0
724	20240307	091800	12154430	5740	5730	5740	5730	148
725	20240307	091700	11306380	5740	5740	5740	5740	80
726	20240307	091600	10847180	5740	5740	5740	5740	50
727	20240307	091500	10560180	5750	5750	5750	5750	0
728	20240307	091400	10560180	5750	5750	5750	5750	19
729	20240307	091300	10450930	5750	5750	5750	5750	1
730	20240307	091200	10445180	5720	5720	5720	5720	0
731	20240307	091100	10445180	5720	5730	5730	5720	28
732	20240307	091000	10284940	5720	5720	5720	5720	300
733	20240307	090900	8568940	5730	5730	5730	5730	1
734	20240307	090800	8563210	5720	5730	5730	5720	100
735	20240307	090700	7990710	5730	5730	5730	5730	0
736	20240307	090600	7990710	5730	5730	5730	5730	0
737	20240307	090500	7990710	5730	5730	5730	5730	30
738	20240307	090400	7818810	5730	5730	5730	5730	17
739	20240307	090300	7721400	5740	5720	5740	5720	2
740	20240307	090200	7709940	5700	5710	5710	5700	350
741	20240307	090100	5714440	5720	5720	5720	5720	499
742	20240307	090000	2860160	5750	5700	5750	5700	501