KissMeData/122900/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	201500	211695920	8680	8680	8680	8680	517
3	20240321	201400	211695920	8680	8680	8680	8680	0
4	20240321	201300	211695920	8680	8680	8680	8680	0
5	20240321	201200	211695920	8680	8680	8680	8680	0
6	20240321	201100	211695920	8680	8680	8680	8680	0
7	20240321	201000	211695920	8680	8680	8680	8680	0
8	20240321	200900	211695920	8680	8680	8680	8680	0
9	20240321	200800	211695920	8680	8680	8680	8680	0
10	20240321	200700	211695920	8680	8680	8680	8680	0
11	20240321	200600	211695920	8680	8680	8680	8680	0
12	20240321	200500	211695920	8680	8680	8680	8680	0
13	20240321	200400	211695920	8680	8680	8680	8680	0
14	20240321	200300	211695920	8680	8680	8680	8680	0
15	20240321	200200	211695920	8680	8680	8680	8680	0
16	20240321	200100	211695920	8680	8680	8680	8680	0
17	20240321	200000	211695920	8680	8680	8680	8680	0
18	20240321	195900	211695920	8680	8680	8680	8680	0
19	20240321	195800	211695920	8680	8680	8680	8680	0
20	20240321	195700	211695920	8680	8680	8680	8680	0
21	20240321	195600	211695920	8680	8680	8680	8680	0
22	20240321	195500	211695920	8680	8680	8680	8680	0
23	20240321	195400	211695920	8680	8680	8680	8680	0
24	20240321	195300	211695920	8680	8680	8680	8680	0
25	20240321	195200	211695920	8680	8680	8680	8680	0
26	20240321	195100	211695920	8680	8680	8680	8680	0
27	20240321	195000	211695920	8680	8680	8680	8680	0
28	20240321	194900	211695920	8680	8680	8680	8680	0
29	20240321	194800	211695920	8680	8680	8680	8680	0
30	20240321	194700	211695920	8680	8680	8680	8680	0
31	20240321	194600	211695920	8680	8680	8680	8680	0
32	20240321	194500	211695920	8680	8680	8680	8680	517
33	20240321	194400	211695920	8680	8680	8680	8680	0
34	20240321	194300	211695920	8680	8680	8680	8680	0
35	20240321	194200	211695920	8680	8680	8680	8680	0
36	20240321	194100	211695920	8680	8680	8680	8680	0
37	20240321	194000	211695920	8680	8680	8680	8680	0
38	20240321	193900	211695920	8680	8680	8680	8680	0
39	20240321	193800	211695920	8680	8680	8680	8680	0
40	20240321	193700	211695920	8680	8680	8680	8680	0
41	20240321	193600	211695920	8680	8680	8680	8680	0
42	20240321	193500	211695920	8680	8680	8680	8680	0
43	20240321	193400	211695920	8680	8680	8680	8680	0
44	20240321	193300	211695920	8680	8680	8680	8680	0
45	20240321	193200	211695920	8680	8680	8680	8680	0
46	20240321	193100	211695920	8680	8680	8680	8680	0
47	20240321	193000	211695920	8680	8680	8680	8680	0
48	20240321	192900	211695920	8680	8680	8680	8680	0
49	20240321	192800	211695920	8680	8680	8680	8680	0
50	20240321	192700	211695920	8680	8680	8680	8680	0
51	20240321	192600	211695920	8680	8680	8680	8680	0
52	20240321	192500	211695920	8680	8680	8680	8680	0
53	20240321	192400	211695920	8680	8680	8680	8680	0
54	20240321	192300	211695920	8680	8680	8680	8680	0
55	20240321	192200	211695920	8680	8680	8680	8680	0
56	20240321	192100	211695920	8680	8680	8680	8680	0
57	20240321	192000	211695920	8680	8680	8680	8680	0
58	20240321	191900	211695920	8680	8680	8680	8680	0
59	20240321	191800	211695920	8680	8680	8680	8680	0
60	20240321	191700	211695920	8680	8680	8680	8680	0
61	20240321	191600	211695920	8680	8680	8680	8680	0
62	20240321	191500	211695920	8680	8680	8680	8680	517
63	20240321	191400	211695920	8680	8680	8680	8680	0
64	20240321	191300	211695920	8680	8680	8680	8680	0
65	20240321	191200	211695920	8680	8680	8680	8680	0
66	20240321	191100	211695920	8680	8680	8680	8680	0
67	20240321	191000	211695920	8680	8680	8680	8680	0
68	20240321	190900	211695920	8680	8680	8680	8680	0
69	20240321	190800	211695920	8680	8680	8680	8680	0
70	20240321	190700	211695920	8680	8680	8680	8680	0
71	20240321	190600	211695920	8680	8680	8680	8680	0
72	20240321	190500	211695920	8680	8680	8680	8680	0
73	20240321	190400	211695920	8680	8680	8680	8680	0
74	20240321	190300	211695920	8680	8680	8680	8680	0
75	20240321	190200	211695920	8680	8680	8680	8680	0
76	20240321	190100	211695920	8680	8680	8680	8680	0
77	20240321	190000	211695920	8680	8680	8680	8680	0
78	20240321	185900	211695920	8680	8680	8680	8680	0
79	20240321	185800	211695920	8680	8680	8680	8680	0
80	20240321	185700	211695920	8680	8680	8680	8680	0
81	20240321	185600	211695920	8680	8680	8680	8680	0
82	20240321	185500	211695920	8680	8680	8680	8680	0
83	20240321	185400	211695920	8680	8680	8680	8680	0
84	20240321	185300	211695920	8680	8680	8680	8680	0
85	20240321	185200	211695920	8680	8680	8680	8680	0
86	20240321	185100	211695920	8680	8680	8680	8680	0
87	20240321	185000	211695920	8680	8680	8680	8680	0
88	20240321	184900	211695920	8680	8680	8680	8680	0
89	20240321	184800	211695920	8680	8680	8680	8680	0
90	20240321	184700	211695920	8680	8680	8680	8680	0
91	20240321	184600	211695920	8680	8680	8680	8680	0
92	20240321	184500	211695920	8680	8680	8680	8680	517
93	20240321	184400	211695920	8680	8680	8680	8680	0
94	20240321	184300	211695920	8680	8680	8680	8680	0
95	20240321	184200	211695920	8680	8680	8680	8680	0
96	20240321	184100	211695920	8680	8680	8680	8680	0
97	20240321	184000	211695920	8680	8680	8680	8680	0
98	20240321	183900	211695920	8680	8680	8680	8680	0
99	20240321	183800	211695920	8680	8680	8680	8680	0
100	20240321	183700	211695920	8680	8680	8680	8680	0
101	20240321	183600	211695920	8680	8680	8680	8680	0
102	20240321	183500	211695920	8680	8680	8680	8680	0
103	20240321	183400	211695920	8680	8680	8680	8680	0
104	20240321	183300	211695920	8680	8680	8680	8680	0
105	20240321	183200	211695920	8680	8680	8680	8680	0
106	20240321	183100	211695920	8680	8680	8680	8680	0
107	20240321	183000	211695920	8680	8680	8680	8680	0
108	20240321	182900	211695920	8680	8680	8680	8680	0
109	20240321	182800	211695920	8680	8680	8680	8680	0
110	20240321	182700	211695920	8680	8680	8680	8680	0
111	20240321	182600	211695920	8680	8680	8680	8680	0
112	20240321	182500	211695920	8680	8680	8680	8680	0
113	20240321	182400	211695920	8680	8680	8680	8680	0
114	20240321	182300	211695920	8680	8680	8680	8680	0
115	20240321	182200	211695920	8680	8680	8680	8680	0
116	20240321	182100	211695920	8680	8680	8680	8680	0
117	20240321	182000	211695920	8680	8680	8680	8680	0
118	20240321	181900	211695920	8680	8680	8680	8680	0
119	20240321	181800	211695920	8680	8680	8680	8680	0
120	20240321	181700	211695920	8680	8680	8680	8680	0
121	20240321	181600	211695920	8680	8680	8680	8680	0
122	20240321	181500	211695920	8680	8680	8680	8680	517
123	20240321	181400	211695920	8680	8680	8680	8680	0
124	20240321	181300	211695920	8680	8680	8680	8680	0
125	20240321	181200	211695920	8680	8680	8680	8680	0
126	20240321	181100	211695920	8680	8680	8680	8680	0
127	20240321	181000	211695920	8680	8680	8680	8680	0
128	20240321	180900	211695920	8680	8680	8680	8680	0
129	20240321	180800	211695920	8680	8680	8680	8680	0
130	20240321	180700	211695920	8680	8680	8680	8680	0
131	20240321	180600	211695920	8680	8680	8680	8680	0
132	20240321	180500	211695920	8680	8680	8680	8680	0
133	20240321	180400	211695920	8680	8680	8680	8680	0
134	20240321	180300	211695920	8680	8680	8680	8680	0
135	20240321	180200	211695920	8680	8680	8680	8680	0
136	20240321	180100	211695920	8680	8680	8680	8680	0
137	20240321	180000	211695920	8680	8680	8680	8680	0
138	20240321	175900	211695920	8680	8680	8680	8680	0
139	20240321	175800	211695920	8680	8680	8680	8680	0
140	20240321	175700	211695920	8680	8680	8680	8680	0
141	20240321	175600	211695920	8680	8680	8680	8680	0
142	20240321	175500	211695920	8680	8680	8680	8680	0
143	20240321	175400	211695920	8680	8680	8680	8680	0
144	20240321	175300	211695920	8680	8680	8680	8680	0
145	20240321	175200	211695920	8680	8680	8680	8680	0
146	20240321	175100	211695920	8680	8680	8680	8680	0
147	20240321	175000	211695920	8680	8680	8680	8680	0
148	20240321	174900	211695920	8680	8680	8680	8680	0
149	20240321	174800	211695920	8680	8680	8680	8680	0
150	20240321	174700	211695920	8680	8680	8680	8680	0
151	20240321	174600	211695920	8680	8680	8680	8680	0
152	20240321	174500	211695920	8680	8680	8680	8680	517
153	20240321	174400	211695920	8680	8680	8680	8680	0
154	20240321	174300	211695920	8680	8680	8680	8680	0
155	20240321	174200	211695920	8680	8680	8680	8680	0
156	20240321	174100	211695920	8680	8680	8680	8680	0
157	20240321	174000	211695920	8680	8680	8680	8680	0
158	20240321	173900	211695920	8680	8680	8680	8680	0
159	20240321	173800	211695920	8680	8680	8680	8680	0
160	20240321	173700	211695920	8680	8680	8680	8680	0
161	20240321	173600	211695920	8680	8680	8680	8680	0
162	20240321	173500	211695920	8680	8680	8680	8680	0
163	20240321	173400	211695920	8680	8680	8680	8680	0
164	20240321	173300	211695920	8680	8680	8680	8680	0
165	20240321	173200	211695920	8680	8680	8680	8680	0
166	20240321	173100	211695920	8680	8680	8680	8680	0
167	20240321	173000	211695920	8680	8680	8680	8680	0
168	20240321	172900	211695920	8680	8680	8680	8680	0
169	20240321	172800	211695920	8680	8680	8680	8680	0
170	20240321	172700	211695920	8680	8680	8680	8680	0
171	20240321	172600	211695920	8680	8680	8680	8680	0
172	20240321	172500	211695920	8680	8680	8680	8680	0
173	20240321	172400	211695920	8680	8680	8680	8680	0
174	20240321	172300	211695920	8680	8680	8680	8680	0
175	20240321	172200	211695920	8680	8680	8680	8680	0
176	20240321	172100	211695920	8680	8680	8680	8680	0
177	20240321	172000	211695920	8680	8680	8680	8680	0
178	20240321	171900	211695920	8680	8680	8680	8680	0
179	20240321	171800	211695920	8680	8680	8680	8680	0
180	20240321	171700	211695920	8680	8680	8680	8680	0
181	20240321	171600	211695920	8680	8680	8680	8680	0
182	20240321	171500	211695920	8680	8680	8680	8680	517
183	20240321	171400	211695920	8680	8680	8680	8680	0
184	20240321	171300	211695920	8680	8680	8680	8680	0
185	20240321	171200	211695920	8680	8680	8680	8680	0
186	20240321	171100	211695920	8680	8680	8680	8680	0
187	20240321	171000	211695920	8680	8680	8680	8680	0
188	20240321	170900	211695920	8680	8680	8680	8680	0
189	20240321	170800	211695920	8680	8680	8680	8680	0
190	20240321	170700	211695920	8680	8680	8680	8680	0
191	20240321	170600	211695920	8680	8680	8680	8680	0
192	20240321	170500	211695920	8680	8680	8680	8680	0
193	20240321	170400	211695920	8680	8680	8680	8680	0
194	20240321	170300	211695920	8680	8680	8680	8680	0
195	20240321	170200	211695920	8680	8680	8680	8680	0
196	20240321	170100	211695920	8680	8680	8680	8680	0
197	20240321	170000	211695920	8680	8680	8680	8680	0
198	20240321	165900	211695920	8680	8680	8680	8680	0
199	20240321	165800	211695920	8680	8680	8680	8680	0
200	20240321	165700	211695920	8680	8680	8680	8680	0
201	20240321	165600	211695920	8680	8680	8680	8680	0
202	20240321	165500	211695920	8680	8680	8680	8680	0
203	20240321	165400	211695920	8680	8680	8680	8680	0
204	20240321	165300	211695920	8680	8680	8680	8680	0
205	20240321	165200	211695920	8680	8680	8680	8680	0
206	20240321	165100	211695920	8680	8680	8680	8680	0
207	20240321	165000	211695920	8680	8680	8680	8680	0
208	20240321	164900	211695920	8680	8680	8680	8680	0
209	20240321	164800	211695920	8680	8680	8680	8680	0
210	20240321	164700	211695920	8680	8680	8680	8680	0
211	20240321	164600	211695920	8680	8680	8680	8680	0
212	20240321	164500	211695920	8680	8680	8680	8680	517
213	20240321	164400	211695920	8680	8680	8680	8680	0
214	20240321	164300	211695920	8680	8680	8680	8680	0
215	20240321	164200	211695920	8680	8680	8680	8680	0
216	20240321	164100	211695920	8680	8680	8680	8680	0
217	20240321	164000	211695920	8680	8680	8680	8680	0
218	20240321	163900	211695920	8680	8680	8680	8680	0
219	20240321	163800	211695920	8680	8680	8680	8680	0
220	20240321	163700	211695920	8680	8680	8680	8680	0
221	20240321	163600	211695920	8680	8680	8680	8680	0
222	20240321	163500	211695920	8680	8680	8680	8680	0
223	20240321	163400	211695920	8680	8680	8680	8680	0
224	20240321	163300	211695920	8680	8680	8680	8680	0
225	20240321	163200	211695920	8680	8680	8680	8680	0
226	20240321	163100	211695920	8680	8680	8680	8680	0
227	20240321	163000	211695920	8680	8680	8680	8680	0
228	20240321	162900	211695920	8680	8680	8680	8680	0
229	20240321	162800	211695920	8680	8680	8680	8680	0
230	20240321	162700	211695920	8680	8680	8680	8680	0
231	20240321	162600	211695920	8680	8680	8680	8680	0
232	20240321	162500	211695920	8680	8680	8680	8680	0
233	20240321	162400	211695920	8680	8680	8680	8680	0
234	20240321	162300	211695920	8680	8680	8680	8680	0
235	20240321	162200	211695920	8680	8680	8680	8680	0
236	20240321	162100	211695920	8680	8680	8680	8680	0
237	20240321	162000	211695920	8680	8680	8680	8680	0
238	20240321	161900	211695920	8680	8680	8680	8680	0
239	20240321	161800	211695920	8680	8680	8680	8680	0
240	20240321	161700	211695920	8680	8680	8680	8680	0
241	20240321	161600	211695920	8680	8680	8680	8680	0
242	20240321	161500	211695920	8680	8680	8680	8680	517
243	20240321	161400	211695920	8680	8680	8680	8680	0
244	20240321	161300	211695920	8680	8680	8680	8680	0
245	20240321	161200	211695920	8680	8680	8680	8680	0
246	20240321	161100	211695920	8680	8680	8680	8680	0
247	20240321	161000	211695920	8680	8680	8680	8680	0
248	20240321	160900	211695920	8680	8680	8680	8680	0
249	20240321	160800	211695920	8680	8680	8680	8680	0
250	20240321	160700	211695920	8680	8680	8680	8680	0
251	20240321	160600	211695920	8680	8680	8680	8680	0
252	20240321	160500	211695920	8680	8680	8680	8680	0
253	20240321	160400	211695920	8680	8680	8680	8680	0
254	20240321	160300	211695920	8680	8680	8680	8680	0
255	20240321	160200	211695920	8680	8680	8680	8680	0
256	20240321	160100	211695920	8680	8680	8680	8680	0
257	20240321	160000	211695920	8680	8680	8680	8680	0
258	20240321	155900	211695920	8680	8680	8680	8680	0
259	20240321	155800	211695920	8680	8680	8680	8680	0
260	20240321	155700	211695920	8680	8680	8680	8680	0
261	20240321	155600	211695920	8680	8680	8680	8680	0
262	20240321	155500	211695920	8680	8680	8680	8680	0
263	20240321	155400	211695920	8680	8680	8680	8680	0
264	20240321	155300	211695920	8680	8680	8680	8680	0
265	20240321	155200	211695920	8680	8680	8680	8680	0
266	20240321	155100	211695920	8680	8680	8680	8680	0
267	20240321	155000	211695920	8680	8680	8680	8680	0
268	20240321	154900	211695920	8680	8680	8680	8680	0
269	20240321	154800	211695920	8680	8680	8680	8680	0
270	20240321	154700	211695920	8680	8680	8680	8680	0
271	20240321	154600	211695920	8680	8680	8680	8680	0
272	20240321	154500	211695920	8680	8680	8680	8680	517
273	20240321	154400	211695920	8680	8680	8680	8680	0
274	20240321	154300	211695920	8680	8680	8680	8680	0
275	20240321	154200	211695920	8680	8680	8680	8680	0
276	20240321	154100	211695920	8680	8680	8680	8680	0
277	20240321	154000	211695920	8680	8680	8680	8680	0
278	20240321	153900	211695920	8680	8680	8680	8680	0
279	20240321	153800	211695920	8680	8680	8680	8680	0
280	20240321	153700	211695920	8680	8680	8680	8680	0
281	20240321	153600	211695920	8680	8680	8680	8680	0
282	20240321	153500	211695920	8680	8680	8680	8680	0
283	20240321	153400	211695920	8680	8680	8680	8680	0
284	20240321	153300	211695920	8680	8680	8680	8680	0
285	20240321	153200	211695920	8680	8680	8680	8680	0
286	20240321	153100	211695920	8680	8680	8680	8680	0
287	20240321	153000	211695920	8680	8680	8680	8680	517
288	20240321	152900	207208360	8670	8670	8670	8670	0
289	20240321	152800	207208360	8670	8670	8670	8670	0
290	20240321	152700	207208360	8670	8670	8670	8670	0
291	20240321	152600	207208360	8670	8670	8670	8670	0
292	20240321	152500	207208360	8670	8670	8670	8670	0
293	20240321	152400	207208360	8670	8670	8670	8670	0
294	20240321	152300	207208360	8670	8670	8670	8670	0
295	20240321	152200	207208360	8670	8670	8670	8670	0
296	20240321	152100	207208360	8670	8670	8670	8670	0
297	20240321	152000	207208360	8670	8670	8670	8670	0
298	20240321	151900	207208360	8670	8670	8670	8670	0
299	20240321	151800	207208360	8670	8670	8670	8670	8
300	20240321	151700	207139000	8670	8670	8700	8670	65
301	20240321	151600	206575270	8680	8670	8680	8670	66
302	20240321	151500	206003010	8670	8670	8670	8670	12
303	20240321	151400	205898970	8690	8680	8690	8670	44
304	20240321	151300	205517260	8680	8690	8690	8680	6
305	20240321	151200	205465130	8670	8690	8690	8670	89
306	20240321	151100	204692880	8670	8680	8680	8670	49
307	20240321	151000	204268040	8690	8670	8690	8670	35
308	20240321	150900	203964250	8670	8670	8670	8670	57
309	20240321	150800	203470060	8670	8680	8680	8670	48
310	20240321	150700	203053850	8670	8670	8670	8670	0
311	20240321	150600	203053850	8670	8670	8670	8670	67
312	20240321	150500	202472960	8670	8670	8670	8670	38
313	20240321	150400	202143500	8680	8680	8680	8680	8
314	20240321	150300	202074060	8670	8670	8670	8670	65
315	20240321	150200	201510510	8670	8670	8670	8670	0
316	20240321	150100	201510510	8670	8680	8680	8670	53
317	20240321	150000	201050950	8670	8670	8670	8670	52
318	20240321	145900	200600110	8680	8680	8680	8680	6
319	20240321	145800	200548030	8670	8670	8670	8670	57
320	20240321	145700	200053840	8670	8690	8690	8670	64
321	20240321	145600	199498370	8680	8680	8680	8680	6
322	20240321	145500	199446290	8680	8680	8680	8680	41
323	20240321	145400	199090410	8680	8680	8680	8680	64
324	20240321	145300	198534890	8690	8680	8690	8680	11
325	20240321	145200	198439350	8680	8680	8680	8680	45
326	20240321	145100	198048750	8680	8680	8680	8680	0
327	20240321	145000	198048750	8680	8690	8690	8680	67
328	20240321	144900	197467140	8680	8680	8680	8680	38
329	20240321	144800	197137300	8690	8670	8690	8670	606
330	20240321	144700	191871320	8670	8680	8680	8670	65
331	20240321	144600	191307720	8680	8670	8680	8670	87
332	20240321	144500	190553020	8670	8670	8670	8670	9
333	20240321	144400	190474990	8670	8670	8670	8670	61
334	20240321	144300	189946120	8680	8680	8680	8670	377
335	20240321	144200	186674220	8670	8670	8670	8670	95
336	20240321	144100	185850570	8670	8670	8670	8670	62
337	20240321	144000	185313030	8680	8670	8680	8670	10
338	20240321	143900	185226280	8670	8680	8680	8670	40
339	20240321	143800	184879460	8670	8670	8670	8670	52
340	20240321	143700	184428620	8680	8680	8680	8680	5
341	20240321	143600	184385220	8670	8670	8670	8670	48
342	20240321	143500	183969060	8680	8680	8680	8680	1
343	20240321	143400	183960380	8680	8680	8680	8680	10
344	20240321	143300	183873580	8680	8670	8680	8670	49
345	20240321	143200	183448690	8670	8670	8670	8670	57
346	20240321	143100	182954500	8680	8680	8680	8680	11
347	20240321	143000	182859020	8680	8670	8680	8670	202
348	20240321	142900	181107480	8670	8670	8670	8670	212
349	20240321	142800	179269440	8670	8680	8680	8670	868
350	20240321	142700	171735830	8680	8690	8690	8680	542
351	20240321	142600	167031220	8680	8680	8680	8680	8
352	20240321	142500	166961780	8680	8680	8680	8680	65
353	20240321	142400	166397580	8680	8690	8690	8680	47
354	20240321	142300	165989560	8680	8680	8680	8680	10
355	20240321	142200	165902760	8680	8680	8680	8680	77
356	20240321	142100	165234400	8680	8680	8680	8680	35
357	20240321	142000	164930600	8690	8680	8690	8680	13
358	20240321	141900	164817710	8680	8680	8680	8680	67
359	20240321	141800	164236150	8680	8680	8680	8680	0
360	20240321	141700	164236150	8680	8690	8690	8680	53
361	20240321	141600	163776060	8680	8680	8680	8680	64
362	20240321	141500	163220540	8680	8680	8680	8680	0
363	20240321	141400	163220540	8680	8690	8690	8680	57
364	20240321	141300	162725720	8680	8680	8680	8680	66
365	20240321	141200	162152840	8680	8680	8680	8680	0
366	20240321	141100	162152840	8680	8680	8680	8680	50
367	20240321	141000	161718840	8690	8680	8690	8680	69
368	20240321	140900	161119870	8680	8680	8680	8680	0
369	20240321	140800	161119870	8680	8680	8680	8680	43
370	20240321	140700	160746630	8690	8680	8690	8680	14
371	20240321	140600	160625050	8680	8680	8680	8680	56
372	20240321	140500	160138970	8680	8680	8680	8680	51
373	20240321	140400	159696290	8680	8680	8690	8680	16
374	20240321	140300	159557350	8680	8680	8680	8680	51
375	20240321	140200	159114670	8680	8680	8680	8680	81
376	20240321	140100	158411590	8680	8690	8690	8680	171
377	20240321	140000	156926960	8690	8680	8690	8680	63
378	20240321	135900	156380070	8680	8680	8680	8680	48
379	20240321	135800	155963430	8680	8680	8680	8680	9
380	20240321	135700	155885310	8690	8680	8690	8680	64
381	20240321	135600	155329740	8680	8680	8680	8680	6
382	20240321	135500	155277660	8680	8680	8680	8680	41
383	20240321	135400	154921780	8680	8690	8690	8680	65
384	20240321	135300	154357520	8680	8680	8680	8680	7
385	20240321	135200	154296760	8680	8680	8680	8680	49
386	20240321	135100	153871440	8680	8680	8680	8680	58
387	20240321	135000	153368000	8690	8680	8690	8680	12
388	20240321	134900	153263790	8680	8680	8680	8680	49
389	20240321	134800	152838470	8680	8680	8680	8680	61
390	20240321	134700	152308990	8690	8680	8690	8680	21
391	20240321	134600	152126570	8680	8680	8680	8680	48
392	20240321	134500	151709930	8680	8680	8680	8680	8
393	20240321	134400	151640490	8680	8690	8690	8680	57
394	20240321	134300	151145670	8680	8680	8680	8680	56
395	20240321	134200	150659590	8680	8680	8680	8680	9
396	20240321	134100	150581470	8680	8690	8690	8680	65
397	20240321	134000	150017220	8680	8680	8680	8680	45
398	20240321	133900	149626620	8680	8680	8680	8680	10
399	20240321	133800	149539820	8680	8680	8680	8680	65
400	20240321	133700	148975620	8690	8680	8690	8680	45
401	20240321	133600	148584970	8680	8680	8680	8680	46
402	20240321	133500	148185690	8690	8680	8690	8680	336
403	20240321	133400	145266410	8690	8680	8690	8680	12
404	20240321	133300	145162190	8680	8680	8680	8680	44
405	20240321	133200	144780270	8680	8680	8680	8680	59
406	20240321	133100	144268150	8690	8680	8690	8680	11
407	20240321	133000	144172620	8680	8680	8680	8680	44
408	20240321	132900	143790700	8680	8680	8680	8680	65
409	20240321	132800	143226500	8680	8680	8680	8680	1
410	20240321	132700	143217820	8690	8680	8690	8680	48
411	20240321	132600	142801130	8680	8680	8680	8680	55
412	20240321	132500	142323730	8680	8680	8680	8680	0
413	20240321	132400	142323730	8680	8690	8690	8680	85
414	20240321	132300	141585540	8680	8680	8680	8680	9
415	20240321	132200	141507420	8680	8680	8680	8680	61
416	20240321	132100	140977940	8680	8690	8690	8680	50
417	20240321	132000	140543890	8680	8680	8680	8680	7
418	20240321	131900	140483130	8680	8680	8680	8680	50
419	20240321	131800	140049130	8680	8680	8680	8680	58
420	20240321	131700	139545690	8690	8680	8690	8680	9
421	20240321	131600	139467520	8680	8680	8680	8680	59
422	20240321	131500	138955400	8680	8680	8680	8680	41
423	20240321	131400	138599520	8690	8690	8690	8690	6
424	20240321	131300	138547380	8680	8680	8680	8680	61
425	20240321	131200	138017900	8680	8680	8680	8680	0
426	20240321	131100	138017900	8680	8690	8690	8680	44
427	20240321	131000	137635930	8680	8680	8680	8680	50
428	20240321	130900	137201930	8680	8680	8680	8680	0
429	20240321	130800	137201930	8680	8680	8680	8680	50
430	20240321	130700	136767930	8690	8680	8690	8680	60
431	20240321	130600	136247080	8680	8680	8680	8680	0
432	20240321	130500	136247080	8680	8690	8690	8680	138
433	20240321	130400	135048310	8690	8680	8690	8680	71
434	20240321	130300	134431970	8680	8680	8680	8680	0
435	20240321	130200	134431970	8680	8680	8680	8680	37
436	20240321	130100	134110810	8690	8690	8690	8690	5
437	20240321	130000	134067360	8680	8680	8680	8680	59
438	20240321	125900	133555240	8680	8680	8680	8680	51
439	20240321	125800	133112560	8690	8690	8690	8690	5
440	20240321	125700	133069110	8680	8680	8680	8680	50
441	20240321	125600	132635110	8690	8690	8690	8690	65
442	20240321	125500	132070260	8690	8690	8690	8690	43
443	20240321	125400	131696590	8690	8680	8690	8680	138
444	20240321	125300	130498020	8680	8680	8680	8680	104
445	20240321	125200	129595300	8690	8690	8690	8690	0
446	20240321	125100	129595300	8690	8690	8700	8690	9
447	20240321	125000	129517040	8690	8680	8690	8680	11
448	20240321	124900	129421480	8680	8690	8690	8680	69
449	20240321	124800	128822260	8690	8690	8690	8690	115
450	20240321	124700	127822910	8690	8690	8690	8690	51
451	20240321	124600	127379720	8690	8680	8690	8680	91
452	20240321	124500	126589330	8680	8680	8680	8680	71
453	20240321	124400	125973050	8690	8680	8690	8680	13
454	20240321	124300	125860150	8680	8680	8680	8680	55
455	20240321	124200	125382750	8680	8680	8680	8680	54
456	20240321	124100	124914030	8690	8680	8690	8680	9
457	20240321	124000	124835860	8690	8690	8690	8690	2
458	20240321	123900	124818480	8680	8680	8680	8680	6
459	20240321	123800	124766400	8690	8690	8690	8680	13
460	20240321	123700	124653470	8690	8680	8690	8680	212
461	20240321	123600	122813300	8680	8680	8680	8680	60
462	20240321	123500	122292500	8680	8680	8680	8680	1
463	20240321	123400	122283820	8690	8680	8690	8680	120
464	20240321	123300	121242160	8690	8690	8690	8690	0
465	20240321	123200	121242160	8690	8690	8690	8690	0
466	20240321	123100	121242160	8690	8680	8690	8680	468
467	20240321	123000	117175370	8690	8680	8690	8680	206
468	20240321	122900	115385290	8680	8680	8680	8680	7
469	20240321	122800	115324530	8680	8690	8690	8680	9
470	20240321	122700	115246360	8680	8680	8680	8680	3
471	20240321	122600	115220320	8690	8690	8690	8690	0
472	20240321	122500	115220320	8690	8690	8690	8690	0
473	20240321	122400	115220320	8690	8690	8690	8690	508
474	20240321	122300	110805800	8690	8690	8690	8690	4
475	20240321	122200	110771040	8690	8690	8690	8690	4
476	20240321	122100	110736280	8690	8690	8700	8690	13
477	20240321	122000	110623260	8690	8690	8690	8690	4
478	20240321	121900	110588500	8690	8690	8690	8690	4
479	20240321	121800	110553740	8690	8690	8700	8690	9
480	20240321	121700	110475480	8690	8690	8690	8690	3
481	20240321	121600	110449410	8690	8690	8690	8690	5
482	20240321	121500	110405960	8690	8690	8690	8690	4
483	20240321	121400	110371200	8700	8690	8700	8690	10
484	20240321	121300	110284240	8690	8690	8690	8690	5
485	20240321	121200	110240790	8690	8690	8690	8690	8
486	20240321	121100	110171270	8690	8700	8700	8690	12
487	20240321	121000	110066940	8690	8690	8690	8690	77
488	20240321	120900	109397810	8700	8700	8700	8700	53
489	20240321	120800	108936710	8700	8690	8700	8690	72
490	20240321	120700	108310980	8690	8690	8690	8690	252
491	20240321	120600	106121100	8690	8690	8690	8690	200
492	20240321	120500	104383100	8690	8680	8690	8680	106
493	20240321	120400	103462960	8690	8690	8690	8690	237
494	20240321	120300	101403430	8690	8690	8690	8690	8
495	20240321	120200	101333910	8690	8690	8690	8690	8
496	20240321	120100	101264390	8690	8700	8700	8690	8
497	20240321	120000	101194820	8700	8700	8700	8700	0
498	20240321	115900	101194820	8700	8700	8700	8700	0
499	20240321	115800	101194820	8700	8690	8700	8690	13
500	20240321	115700	101081800	8690	8690	8690	8690	6
501	20240321	115600	101029660	8690	8690	8690	8690	150
502	20240321	115500	99726160	8680	8680	8690	8680	12
503	20240321	115400	99621940	8680	8680	8680	8680	6
504	20240321	115300	99569860	8680	8680	8680	8680	8
505	20240321	115200	99500420	8680	8680	8680	8680	9
506	20240321	115100	99422300	8690	8680	8690	8680	16
507	20240321	115000	99283370	8680	8680	8680	8680	8
508	20240321	114900	99213930	8680	8680	8680	8680	9
509	20240321	114800	99135810	8690	8680	8690	8680	14
510	20240321	114700	99014240	8680	8680	8680	8680	77
511	20240321	114600	98345880	8680	8680	8680	8680	10
512	20240321	114500	98259080	8680	8680	8690	8680	14
513	20240321	114400	98137500	8680	8680	8680	8680	8
514	20240321	114300	98068060	8680	8680	8680	8680	9
515	20240321	114200	97989940	8680	8680	8680	8680	7
516	20240321	114100	97929180	8680	8680	8690	8680	16
517	20240321	114000	97790250	8680	8680	8680	8680	9
518	20240321	113900	97712130	8680	8680	8680	8680	7
519	20240321	113800	97651370	8680	8680	8690	8680	10
520	20240321	113700	97564520	8680	8680	8680	8680	13
521	20240321	113600	97451680	8680	8680	8680	8680	6
522	20240321	113500	97399600	8680	8680	8690	8680	15
523	20240321	113400	97269330	8680	8680	8680	8680	9
524	20240321	113300	97191210	8680	8680	8680	8680	9
525	20240321	113200	97113090	8680	8680	8680	8680	6
526	20240321	113100	97061010	8690	8680	8690	8680	17
527	20240321	113000	96913400	8680	8680	8680	8680	9
528	20240321	112900	96835280	8680	8680	8680	8680	6
529	20240321	112800	96783200	8680	8680	8690	8680	11
530	20240321	112700	96687670	8680	8680	8680	8680	8
531	20240321	112600	96618230	8680	8680	8680	8680	3
532	20240321	112500	96592190	8680	8680	8690	8680	12
533	20240321	112400	96487970	8680	8680	8680	8680	5
534	20240321	112300	96444570	8680	8680	8680	8680	3
535	20240321	112200	96418530	8680	8690	8690	8680	11
536	20240321	112100	96323000	8680	8680	8680	8680	7
537	20240321	112000	96262240	8680	8680	8680	8680	3
538	20240321	111900	96236200	8680	8690	8690	8680	5
539	20240321	111800	96192780	8700	8680	8700	8680	170
540	20240321	111700	94715460	8680	8680	8680	8680	3
541	20240321	111600	94689420	8680	8680	8680	8680	6
542	20240321	111500	94637340	8680	8690	8690	8680	211
543	20240321	111400	92803800	8680	8680	8680	8680	3
544	20240321	111300	92777760	8680	8680	8680	8680	5
545	20240321	111200	92734360	8680	8690	8690	8680	54
546	20240321	111100	92265590	8680	8680	8680	8680	3
547	20240321	111000	92239550	8680	8680	8680	8680	5
548	20240321	110900	92196150	8680	8680	8680	8680	6
549	20240321	110800	92144070	8690	8680	8690	8680	11
550	20240321	110700	92048540	8680	8680	8680	8680	2
551	20240321	110600	92031180	8680	8690	8690	8680	7
552	20240321	110500	91970410	8680	8680	8690	8680	12
553	20240321	110400	91866190	8680	8680	8680	8680	2
554	20240321	110300	91848830	8680	8680	8690	8680	7
555	20240321	110200	91788060	8680	8680	8690	8680	11
556	20240321	110100	91692530	8680	8680	8680	8680	2
557	20240321	110000	91675170	8680	8680	8680	8680	6
558	20240321	105900	91623090	8690	8690	8690	8690	29
559	20240321	105800	91371080	8700	8690	8700	8690	8
560	20240321	105700	91301510	8690	8690	8690	8690	6
561	20240321	105600	91249370	8690	8690	8690	8690	110
562	20240321	105500	90293470	8690	8690	8700	8690	905
563	20240321	105400	82428960	8690	8690	8690	8690	130
564	20240321	105300	81299260	8690	8690	8690	8690	1046
565	20240321	105200	72209520	8690	8690	8690	8690	795
566	20240321	105100	65300970	8680	8680	8680	8680	6
567	20240321	105000	65248890	8680	8680	8680	8680	5
568	20240321	104900	65205490	8680	8680	8680	8680	9
569	20240321	104800	65127370	8690	8680	8690	8680	112
570	20240321	104700	64154160	8680	8680	8680	8680	5
571	20240321	104600	64110760	8680	8680	8680	8680	4
572	20240321	104500	64076040	8680	8680	8690	8680	14
573	20240321	104400	63954460	8680	8680	8680	8680	5
574	20240321	104300	63911060	8680	8680	8680	8680	4
575	20240321	104200	63876340	8680	8680	8690	8680	13
576	20240321	104100	63763450	8680	8680	8690	8680	217
577	20240321	104000	61879790	8680	8680	8680	8680	7
578	20240321	103900	61819030	8680	8690	8690	8680	10
579	20240321	103800	61732180	8680	8680	8690	8680	25
580	20240321	103700	61515160	8680	8680	8680	8680	335
581	20240321	103600	58607360	8680	8680	8680	8680	4
582	20240321	103500	58572640	8680	8680	8690	8680	12
583	20240321	103400	58468420	8680	8680	8680	8680	7
584	20240321	103300	58407660	8680	8680	8680	8680	4
585	20240321	103200	58372940	8680	8680	8690	8680	11
586	20240321	103100	58277410	8680	8680	8680	8680	7
587	20240321	103000	58216650	8680	8680	8680	8680	4
588	20240321	102900	58181930	8680	8690	8690	8680	11
589	20240321	102800	58086400	8680	8680	8680	8680	21
590	20240321	102700	57904120	8680	8680	8680	8680	104
591	20240321	102600	57001400	8680	8680	8680	8680	7
592	20240321	102500	56940640	8690	8670	8690	8670	249
593	20240321	102400	54777240	8670	8670	8670	8670	4
594	20240321	102300	54742560	8670	8670	8670	8670	322
595	20240321	102200	51950820	8680	8680	8690	8680	835
596	20240321	102100	44703010	8670	8670	8670	8670	3
597	20240321	102000	44677000	8670	8670	8670	8670	5
598	20240321	101900	44633650	8670	8670	8680	8670	1012
599	20240321	101800	35849560	8670	8670	8670	8670	3
600	20240321	101700	35823550	8670	8670	8670	8670	6
601	20240321	101600	35771530	8670	8670	8670	8670	8
602	20240321	101500	35702170	8680	8670	8680	8670	11
603	20240321	101400	35606740	8670	8670	8670	8670	8
604	20240321	101300	35537380	8670	8670	8670	8670	25
605	20240321	101200	35320630	8670	8670	8680	8670	11
606	20240321	101100	35225210	8670	8670	8680	8670	5
607	20240321	101000	35181850	8670	8670	8670	8670	6
608	20240321	100900	35129830	8670	8670	8680	8670	12
609	20240321	100800	35025740	8680	8670	8680	8670	9
610	20240321	100700	34947660	8670	8670	8670	8670	6
611	20240321	100600	34895640	8670	8680	8680	8670	206
612	20240321	100500	33108480	8680	8670	8680	8670	510
613	20240321	100400	28681720	8670	8670	8670	8670	6
614	20240321	100300	28629700	8670	8670	8680	8670	115
615	20240321	100200	27632630	8680	8670	8680	8670	772
616	20240321	100100	20939340	8670	8670	8680	8670	9
617	20240321	100000	20861280	8670	8670	8670	8670	17
618	20240321	095900	20713890	8670	8670	8680	8670	93
619	20240321	095800	19907530	8680	8670	8680	8670	24
620	20240321	095700	19699270	8670	8670	8670	8670	7
621	20240321	095600	19638580	8670	8680	8680	8670	10
622	20240321	095500	19551820	8670	8670	8670	8670	8
623	20240321	095400	19482460	8670	8670	8670	8670	6
624	20240321	095300	19430440	8670	8670	8670	8670	32
625	20240321	095200	19153000	8670	8670	8680	8670	210
626	20240321	095100	17332250	8670	8670	8670	8670	7
627	20240321	095000	17271560	8670	8670	8670	8670	7
628	20240321	094900	17210870	8670	8680	8680	8670	8
629	20240321	094800	17141460	8670	8670	8670	8670	6
630	20240321	094700	17089440	8670	8670	8670	8670	7
631	20240321	094600	17028750	8680	8680	8680	8670	19
632	20240321	094500	16863860	8670	8670	8680	8670	10
633	20240321	094400	16777110	8670	8670	8670	8670	6
634	20240321	094300	16725090	8670	8670	8680	8670	4
635	20240321	094200	16690400	8670	8670	8680	8670	12
636	20240321	094100	16586300	8670	8670	8680	8670	8
637	20240321	094000	16516920	8680	8680	8680	8680	9
638	20240321	093900	16438800	8680	8680	8690	8680	13
639	20240321	093800	16325910	8690	8680	8690	8680	23
640	20240321	093700	16126130	8690	8690	8690	8680	8
641	20240321	093600	16056640	8680	8680	8690	8680	18
642	20240321	093500	15900330	8690	8680	8700	8680	51
643	20240321	093400	15457520	8680	8670	8680	8670	270
644	20240321	093300	13113940	8670	8670	8670	8670	8
645	20240321	093200	13044580	8680	8670	8680	8670	13
646	20240321	093100	12931820	8680	8670	8680	8670	3
647	20240321	093000	12905800	8670	8680	8680	8670	20
648	20240321	092900	12732320	8670	8670	8680	8670	40
649	20240321	092800	12385190	8670	8670	8670	8670	2
650	20240321	092700	12367850	8670	8680	8680	8670	84
651	20240321	092600	11638920	8670	8670	8680	8670	127
652	20240321	092500	10537750	8660	8660	8660	8660	5
653	20240321	092400	10494450	8660	8660	8660	8660	3
654	20240321	092300	10468470	8660	8660	8660	8660	5
655	20240321	092200	10425170	8670	8660	8670	8660	11
656	20240321	092100	10329860	8660	8660	8660	8660	3
657	20240321	092000	10303880	8660	8660	8660	8660	112
658	20240321	091900	9333960	8660	8660	8670	8660	11
659	20240321	091800	9238650	8660	8660	8660	8660	3
660	20240321	091700	9212670	8660	8660	8670	8660	6
661	20240321	091600	9160700	8660	8660	8670	8660	12
662	20240321	091500	9056720	8660	8660	8660	8660	3
663	20240321	091400	9030740	8660	8660	8660	8660	5
664	20240321	091300	8987440	8660	8660	8660	8660	6
665	20240321	091200	8935480	8660	8660	8660	8660	3
666	20240321	091100	8909500	8660	8660	8660	8660	5
667	20240321	091000	8866200	8660	8660	8660	8660	6
668	20240321	090900	8814240	8670	8660	8670	8660	477
669	20240321	090800	4683170	8650	8660	8670	8650	39
670	20240321	090700	4345450	8660	8660	8660	8660	6
671	20240321	090600	4293490	8660	8670	8670	8660	4
672	20240321	090500	4258840	8660	8660	8660	8660	8
673	20240321	090400	4189560	8660	8680	8700	8660	203
674	20240321	090300	2427350	8670	8660	8670	8660	110
675	20240321	090200	1473750	8660	8660	8660	8660	12
676	20240321	090100	1369830	8660	8660	8660	8660	3
677	20240321	090000	1343850	8670	8670	8670	8670	155