KissMeData/034310/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	191600	341168570	12470	12470	12470	12470	4315
3	20240318	191500	341168570	12470	12470	12470	12470	0
4	20240318	191400	341168570	12470	12470	12470	12470	0
5	20240318	191300	341168570	12470	12470	12470	12470	0
6	20240318	191200	341168570	12470	12470	12470	12470	0
7	20240318	191100	341168570	12470	12470	12470	12470	0
8	20240318	191000	341168570	12470	12470	12470	12470	0
9	20240318	190900	341168570	12470	12470	12470	12470	0
10	20240318	190800	341168570	12470	12470	12470	12470	0
11	20240318	190700	341168570	12470	12470	12470	12470	0
12	20240318	190600	341168570	12470	12470	12470	12470	0
13	20240318	190500	341168570	12470	12470	12470	12470	0
14	20240318	190400	341168570	12470	12470	12470	12470	0
15	20240318	190300	341168570	12470	12470	12470	12470	0
16	20240318	190200	341168570	12470	12470	12470	12470	0
17	20240318	190100	341168570	12470	12470	12470	12470	0
18	20240318	190000	341168570	12470	12470	12470	12470	0
19	20240318	185900	341168570	12470	12470	12470	12470	0
20	20240318	185800	341168570	12470	12470	12470	12470	0
21	20240318	185700	341168570	12470	12470	12470	12470	0
22	20240318	185600	341168570	12470	12470	12470	12470	0
23	20240318	185500	341168570	12470	12470	12470	12470	0
24	20240318	185400	341168570	12470	12470	12470	12470	0
25	20240318	185300	341168570	12470	12470	12470	12470	0
26	20240318	185200	341168570	12470	12470	12470	12470	0
27	20240318	185100	341168570	12470	12470	12470	12470	0
28	20240318	185000	341168570	12470	12470	12470	12470	0
29	20240318	184900	341168570	12470	12470	12470	12470	0
30	20240318	184800	341168570	12470	12470	12470	12470	0
31	20240318	184700	341168570	12470	12470	12470	12470	0
32	20240318	184600	341168570	12470	12470	12470	12470	4315
33	20240318	184500	341168570	12470	12470	12470	12470	0
34	20240318	184400	341168570	12470	12470	12470	12470	0
35	20240318	184300	341168570	12470	12470	12470	12470	0
36	20240318	184200	341168570	12470	12470	12470	12470	0
37	20240318	184100	341168570	12470	12470	12470	12470	0
38	20240318	184000	341168570	12470	12470	12470	12470	0
39	20240318	183900	341168570	12470	12470	12470	12470	0
40	20240318	183800	341168570	12470	12470	12470	12470	0
41	20240318	183700	341168570	12470	12470	12470	12470	0
42	20240318	183600	341168570	12470	12470	12470	12470	0
43	20240318	183500	341168570	12470	12470	12470	12470	0
44	20240318	183400	341168570	12470	12470	12470	12470	0
45	20240318	183300	341168570	12470	12470	12470	12470	0
46	20240318	183200	341168570	12470	12470	12470	12470	0
47	20240318	183100	341168570	12470	12470	12470	12470	0
48	20240318	183000	341168570	12470	12470	12470	12470	0
49	20240318	182900	341168570	12470	12470	12470	12470	0
50	20240318	182800	341168570	12470	12470	12470	12470	0
51	20240318	182700	341168570	12470	12470	12470	12470	0
52	20240318	182600	341168570	12470	12470	12470	12470	0
53	20240318	182500	341168570	12470	12470	12470	12470	0
54	20240318	182400	341168570	12470	12470	12470	12470	0
55	20240318	182300	341168570	12470	12470	12470	12470	0
56	20240318	182200	341168570	12470	12470	12470	12470	0
57	20240318	182100	341168570	12470	12470	12470	12470	0
58	20240318	182000	341168570	12470	12470	12470	12470	0
59	20240318	181900	341168570	12470	12470	12470	12470	0
60	20240318	181800	341168570	12470	12470	12470	12470	0
61	20240318	181700	341168570	12470	12470	12470	12470	0
62	20240318	181600	341168570	12470	12470	12470	12470	4315
63	20240318	181500	341168570	12470	12470	12470	12470	0
64	20240318	181400	341168570	12470	12470	12470	12470	0
65	20240318	181300	341168570	12470	12470	12470	12470	0
66	20240318	181200	341168570	12470	12470	12470	12470	0
67	20240318	181100	341168570	12470	12470	12470	12470	0
68	20240318	181000	341168570	12470	12470	12470	12470	0
69	20240318	180900	341168570	12470	12470	12470	12470	0
70	20240318	180800	341168570	12470	12470	12470	12470	0
71	20240318	180700	341168570	12470	12470	12470	12470	0
72	20240318	180600	341168570	12470	12470	12470	12470	0
73	20240318	180500	341168570	12470	12470	12470	12470	0
74	20240318	180400	341168570	12470	12470	12470	12470	0
75	20240318	180300	341168570	12470	12470	12470	12470	0
76	20240318	180200	341168570	12470	12470	12470	12470	0
77	20240318	180100	341168570	12470	12470	12470	12470	0
78	20240318	180000	341168570	12470	12470	12470	12470	0
79	20240318	175900	341168570	12470	12470	12470	12470	0
80	20240318	175800	341168570	12470	12470	12470	12470	0
81	20240318	175700	341168570	12470	12470	12470	12470	0
82	20240318	175600	341168570	12470	12470	12470	12470	0
83	20240318	175500	341168570	12470	12470	12470	12470	0
84	20240318	175400	341168570	12470	12470	12470	12470	0
85	20240318	175300	341168570	12470	12470	12470	12470	0
86	20240318	175200	341168570	12470	12470	12470	12470	0
87	20240318	175100	341168570	12470	12470	12470	12470	0
88	20240318	175000	341168570	12470	12470	12470	12470	0
89	20240318	174900	341168570	12470	12470	12470	12470	0
90	20240318	174800	341168570	12470	12470	12470	12470	0
91	20240318	174700	341168570	12470	12470	12470	12470	0
92	20240318	174600	341168570	12470	12470	12470	12470	4315
93	20240318	174500	341168570	12470	12470	12470	12470	0
94	20240318	174400	341168570	12470	12470	12470	12470	0
95	20240318	174300	341168570	12470	12470	12470	12470	0
96	20240318	174200	341168570	12470	12470	12470	12470	0
97	20240318	174100	341168570	12470	12470	12470	12470	0
98	20240318	174000	341168570	12470	12470	12470	12470	0
99	20240318	173900	341168570	12470	12470	12470	12470	0
100	20240318	173800	341168570	12470	12470	12470	12470	0
101	20240318	173700	341168570	12470	12470	12470	12470	0
102	20240318	173600	341168570	12470	12470	12470	12470	0
103	20240318	173500	341168570	12470	12470	12470	12470	0
104	20240318	173400	341168570	12470	12470	12470	12470	0
105	20240318	173300	341168570	12470	12470	12470	12470	0
106	20240318	173200	341168570	12470	12470	12470	12470	0
107	20240318	173100	341168570	12470	12470	12470	12470	0
108	20240318	173000	341168570	12470	12470	12470	12470	0
109	20240318	172900	341168570	12470	12470	12470	12470	0
110	20240318	172800	341168570	12470	12470	12470	12470	0
111	20240318	172700	341168570	12470	12470	12470	12470	0
112	20240318	172600	341168570	12470	12470	12470	12470	0
113	20240318	172500	341168570	12470	12470	12470	12470	0
114	20240318	172400	341168570	12470	12470	12470	12470	0
115	20240318	172300	341168570	12470	12470	12470	12470	0
116	20240318	172200	341168570	12470	12470	12470	12470	0
117	20240318	172100	341168570	12470	12470	12470	12470	0
118	20240318	172000	341168570	12470	12470	12470	12470	0
119	20240318	171900	341168570	12470	12470	12470	12470	0
120	20240318	171800	341168570	12470	12470	12470	12470	0
121	20240318	171700	341168570	12470	12470	12470	12470	0
122	20240318	171600	341168570	12470	12470	12470	12470	4315
123	20240318	171500	341168570	12470	12470	12470	12470	0
124	20240318	171400	341168570	12470	12470	12470	12470	0
125	20240318	171300	341168570	12470	12470	12470	12470	0
126	20240318	171200	341168570	12470	12470	12470	12470	0
127	20240318	171100	341168570	12470	12470	12470	12470	0
128	20240318	171000	341168570	12470	12470	12470	12470	0
129	20240318	170900	341168570	12470	12470	12470	12470	0
130	20240318	170800	341168570	12470	12470	12470	12470	0
131	20240318	170700	341168570	12470	12470	12470	12470	0
132	20240318	170600	341168570	12470	12470	12470	12470	0
133	20240318	170500	341168570	12470	12470	12470	12470	0
134	20240318	170400	341168570	12470	12470	12470	12470	0
135	20240318	170300	341168570	12470	12470	12470	12470	0
136	20240318	170200	341168570	12470	12470	12470	12470	0
137	20240318	170100	341168570	12470	12470	12470	12470	0
138	20240318	170000	341168570	12470	12470	12470	12470	0
139	20240318	165900	341168570	12470	12470	12470	12470	0
140	20240318	165800	341168570	12470	12470	12470	12470	0
141	20240318	165700	341168570	12470	12470	12470	12470	0
142	20240318	165600	341168570	12470	12470	12470	12470	0
143	20240318	165500	341168570	12470	12470	12470	12470	0
144	20240318	165400	341168570	12470	12470	12470	12470	0
145	20240318	165300	341168570	12470	12470	12470	12470	0
146	20240318	165200	341168570	12470	12470	12470	12470	0
147	20240318	165100	341168570	12470	12470	12470	12470	0
148	20240318	165000	341168570	12470	12470	12470	12470	0
149	20240318	164900	341168570	12470	12470	12470	12470	0
150	20240318	164800	341168570	12470	12470	12470	12470	0
151	20240318	164700	341168570	12470	12470	12470	12470	0
152	20240318	164600	341168570	12470	12470	12470	12470	4315
153	20240318	164500	341168570	12470	12470	12470	12470	0
154	20240318	164400	341168570	12470	12470	12470	12470	0
155	20240318	164300	341168570	12470	12470	12470	12470	0
156	20240318	164200	341168570	12470	12470	12470	12470	0
157	20240318	164100	341168570	12470	12470	12470	12470	0
158	20240318	164000	341168570	12470	12470	12470	12470	0
159	20240318	163900	341168570	12470	12470	12470	12470	0
160	20240318	163800	341168570	12470	12470	12470	12470	0
161	20240318	163700	341168570	12470	12470	12470	12470	0
162	20240318	163600	341168570	12470	12470	12470	12470	0
163	20240318	163500	341168570	12470	12470	12470	12470	0
164	20240318	163400	341168570	12470	12470	12470	12470	0
165	20240318	163300	341168570	12470	12470	12470	12470	0
166	20240318	163200	341168570	12470	12470	12470	12470	0
167	20240318	163100	341168570	12470	12470	12470	12470	0
168	20240318	163000	341168570	12470	12470	12470	12470	0
169	20240318	162900	341168570	12470	12470	12470	12470	0
170	20240318	162800	341168570	12470	12470	12470	12470	0
171	20240318	162700	341168570	12470	12470	12470	12470	0
172	20240318	162600	341168570	12470	12470	12470	12470	0
173	20240318	162500	341168570	12470	12470	12470	12470	0
174	20240318	162400	341168570	12470	12470	12470	12470	0
175	20240318	162300	341168570	12470	12470	12470	12470	0
176	20240318	162200	341168570	12470	12470	12470	12470	0
177	20240318	162100	341168570	12470	12470	12470	12470	0
178	20240318	162000	341168570	12470	12470	12470	12470	0
179	20240318	161900	341168570	12470	12470	12470	12470	0
180	20240318	161800	341168570	12470	12470	12470	12470	0
181	20240318	161700	341168570	12470	12470	12470	12470	0
182	20240318	161600	341168570	12470	12470	12470	12470	4315
183	20240318	161500	341168570	12470	12470	12470	12470	0
184	20240318	161400	341168570	12470	12470	12470	12470	0
185	20240318	161300	341168570	12470	12470	12470	12470	0
186	20240318	161200	341168570	12470	12470	12470	12470	0
187	20240318	161100	341168570	12470	12470	12470	12470	0
188	20240318	161000	341168570	12470	12470	12470	12470	0
189	20240318	160900	341168570	12470	12470	12470	12470	0
190	20240318	160800	341168570	12470	12470	12470	12470	0
191	20240318	160700	341168570	12470	12470	12470	12470	0
192	20240318	160600	341168570	12470	12470	12470	12470	0
193	20240318	160500	341168570	12470	12470	12470	12470	0
194	20240318	160400	341168570	12470	12470	12470	12470	0
195	20240318	160300	341168570	12470	12470	12470	12470	0
196	20240318	160200	341168570	12470	12470	12470	12470	0
197	20240318	160100	341168570	12470	12470	12470	12470	0
198	20240318	160000	341168570	12470	12470	12470	12470	0
199	20240318	155900	341168570	12470	12470	12470	12470	0
200	20240318	155800	341168570	12470	12470	12470	12470	0
201	20240318	155700	341168570	12470	12470	12470	12470	0
202	20240318	155600	341168570	12470	12470	12470	12470	0
203	20240318	155500	341168570	12470	12470	12470	12470	0
204	20240318	155400	341168570	12470	12470	12470	12470	0
205	20240318	155300	341168570	12470	12470	12470	12470	0
206	20240318	155200	341168570	12470	12470	12470	12470	0
207	20240318	155100	341168570	12470	12470	12470	12470	0
208	20240318	155000	341168570	12470	12470	12470	12470	0
209	20240318	154900	341168570	12470	12470	12470	12470	0
210	20240318	154800	341168570	12470	12470	12470	12470	0
211	20240318	154700	341168570	12470	12470	12470	12470	0
212	20240318	154600	341168570	12470	12470	12470	12470	4315
213	20240318	154500	341168570	12470	12470	12470	12470	0
214	20240318	154400	341168570	12470	12470	12470	12470	0
215	20240318	154300	341168570	12470	12470	12470	12470	0
216	20240318	154200	341168570	12470	12470	12470	12470	0
217	20240318	154100	341168570	12470	12470	12470	12470	0
218	20240318	154000	341168570	12470	12470	12470	12470	0
219	20240318	153900	341168570	12470	12470	12470	12470	0
220	20240318	153800	341168570	12470	12470	12470	12470	0
221	20240318	153700	341168570	12470	12470	12470	12470	0
222	20240318	153600	341168570	12470	12470	12470	12470	0
223	20240318	153500	341168570	12470	12470	12470	12470	0
224	20240318	153400	341168570	12470	12470	12470	12470	0
225	20240318	153300	341168570	12470	12470	12470	12470	0
226	20240318	153200	341168570	12470	12470	12470	12470	0
227	20240318	153100	341168570	12470	12470	12470	12470	0
228	20240318	153000	341168570	12470	12470	12470	12470	4315
229	20240318	152900	287360520	12430	12430	12430	12430	0
230	20240318	152800	287360520	12430	12430	12430	12430	0
231	20240318	152700	287360520	12430	12430	12430	12430	0
232	20240318	152600	287360520	12430	12430	12430	12430	0
233	20240318	152500	287360520	12430	12430	12430	12430	0
234	20240318	152400	287360520	12430	12430	12430	12430	0
235	20240318	152300	287360520	12430	12430	12430	12430	0
236	20240318	152200	287360520	12430	12430	12430	12430	0
237	20240318	152100	287360520	12430	12430	12430	12430	0
238	20240318	152000	287360520	12430	12430	12430	12430	0
239	20240318	151900	287360520	12430	12420	12440	12410	162
240	20240318	151800	285348790	12440	12420	12440	12420	39
241	20240318	151700	284863810	12440	12420	12440	12410	295
242	20240318	151600	281201080	12430	12420	12430	12420	56
243	20240318	151500	280505430	12440	12420	12440	12420	34
244	20240318	151400	280082610	12440	12440	12440	12430	155
245	20240318	151300	278154660	12440	12440	12440	12440	0
246	20240318	151200	278154660	12440	12440	12440	12440	1
247	20240318	151100	278142220	12460	12450	12460	12450	4
248	20240318	151000	278092410	12410	12420	12420	12410	7
249	20240318	150900	278005490	12430	12490	12490	12410	88
250	20240318	150800	276911730	12500	12430	12500	12390	2618
251	20240318	150700	244415480	12430	12430	12430	12430	0
252	20240318	150600	244415480	12430	12430	12430	12430	0
253	20240318	150500	244415480	12430	12430	12430	12430	0
254	20240318	150400	244415480	12430	12420	12430	12420	164
255	20240318	150300	242378540	12420	12420	12420	12420	0
256	20240318	150200	242378540	12420	12420	12420	12420	0
257	20240318	150100	242378540	12420	12420	12420	12420	0
258	20240318	150000	242378540	12420	12430	12430	12420	67
259	20240318	145900	241545740	12430	12440	12440	12430	37
260	20240318	145800	241085800	12450	12450	12450	12450	0
261	20240318	145700	241085800	12450	12450	12450	12450	0
262	20240318	145600	241085800	12450	12450	12450	12450	5
263	20240318	145500	241023550	12450	12450	12480	12450	9
264	20240318	145400	240911470	12440	12440	12450	12440	54
265	20240318	145300	240239380	12440	12440	12440	12440	0
266	20240318	145200	240239380	12440	12440	12440	12440	0
267	20240318	145100	240239380	12440	12440	12440	12440	26
268	20240318	145000	239915940	12440	12440	12440	12440	0
269	20240318	144900	239915940	12440	12440	12440	12440	0
270	20240318	144800	239915940	12440	12440	12440	12440	40
271	20240318	144700	239418340	12440	12440	12440	12440	2
272	20240318	144600	239393460	12440	12440	12440	12440	0
273	20240318	144500	239393460	12440	12440	12440	12440	0
274	20240318	144400	239393460	12440	12440	12440	12440	39
275	20240318	144300	238908300	12440	12440	12440	12440	5
276	20240318	144200	238846100	12440	12440	12440	12440	2
277	20240318	144100	238821220	12430	12430	12430	12430	0
278	20240318	144000	238821220	12430	12430	12430	12430	0
279	20240318	143900	238821220	12430	12430	12430	12430	33
280	20240318	143800	238411030	12440	12440	12440	12440	0
281	20240318	143700	238411030	12440	12440	12440	12440	4
282	20240318	143600	238361270	12440	12440	12440	12440	0
283	20240318	143500	238361270	12440	12450	12450	12440	11
284	20240318	143400	238224420	12440	12440	12440	12440	0
285	20240318	143300	238224420	12440	12440	12440	12440	0
286	20240318	143200	238224420	12440	12440	12440	12440	28
287	20240318	143100	237876100	12440	12440	12440	12440	11
288	20240318	143000	237739260	12440	12450	12450	12440	39
289	20240318	142900	237253740	12460	12470	12470	12460	111
290	20240318	142800	235870660	12470	12450	12470	12450	62
291	20240318	142700	235098120	12450	12450	12450	12450	1
292	20240318	142600	235085670	12440	12440	12440	12440	0
293	20240318	142500	235085670	12440	12440	12440	12440	0
294	20240318	142400	235085670	12440	12440	12440	12440	0
295	20240318	142300	235085670	12440	12450	12450	12440	168
296	20240318	142200	232994750	12440	12440	12440	12440	0
297	20240318	142100	232994750	12440	12440	12440	12440	0
298	20240318	142000	232994750	12440	12440	12440	12440	0
299	20240318	141900	232994750	12440	12440	12440	12440	30
300	20240318	141800	232621550	12450	12450	12450	12450	0
301	20240318	141700	232621550	12450	12450	12450	12450	1
302	20240318	141600	232609100	12450	12450	12450	12450	1
303	20240318	141500	232596650	12440	12440	12440	12440	39
304	20240318	141400	232111490	12450	12450	12450	12450	0
305	20240318	141300	232111490	12450	12450	12450	12450	0
306	20240318	141200	232111490	12450	12450	12450	12450	1
307	20240318	141100	232099040	12440	12440	12440	12440	44
308	20240318	141000	231551680	12450	12450	12450	12450	0
309	20240318	140900	231551680	12450	12450	12450	12450	1
310	20240318	140800	231539230	12450	12450	12450	12450	1
311	20240318	140700	231526780	12440	12440	12440	12440	36
312	20240318	140600	231078940	12430	12430	12430	12430	0
313	20240318	140500	231078940	12430	12430	12430	12430	0
314	20240318	140400	231078940	12430	12430	12430	12430	0
315	20240318	140300	231078940	12430	12430	12430	12430	30
316	20240318	140200	230706040	12440	12440	12440	12440	0
317	20240318	140100	230706040	12440	12460	12460	12440	454
318	20240318	140000	225055680	12460	12460	12460	12460	0
319	20240318	135900	225055680	12460	12460	12460	12460	40
320	20240318	135800	224557280	12470	12470	12470	12470	0
321	20240318	135700	224557280	12470	12470	12470	12470	2
322	20240318	135600	224532340	12460	12460	12460	12460	0
323	20240318	135500	224532340	12460	12460	12460	12460	27
324	20240318	135400	224195920	12460	12460	12460	12460	0
325	20240318	135300	224195920	12460	12460	12460	12460	0
326	20240318	135200	224195920	12460	12460	12460	12460	0
327	20240318	135100	224195920	12460	12480	12480	12460	61
328	20240318	135000	223435840	12470	12470	12470	12470	0
329	20240318	134900	223435840	12470	12470	12470	12470	45
330	20240318	134800	222874690	12470	12470	12470	12470	0
331	20240318	134700	222874690	12470	12470	12470	12470	16
332	20240318	134600	222675170	12480	12480	12480	12480	0
333	20240318	134500	222675170	12480	12480	12480	12480	1
334	20240318	134400	222662690	12470	12460	12470	12450	29
335	20240318	134300	222301420	12460	12460	12460	12460	38
336	20240318	134200	221827940	12460	12460	12460	12450	32
337	20240318	134100	221429320	12450	12450	12450	12450	0
338	20240318	134000	221429320	12450	12450	12450	12450	7
339	20240318	133900	221342170	12460	12450	12460	12450	38
340	20240318	133800	220868940	12450	12450	12450	12450	5
341	20240318	133700	220806690	12450	12450	12450	12450	0
342	20240318	133600	220806690	12450	12450	12450	12450	0
343	20240318	133500	220806690	12450	12460	12460	12450	17
344	20240318	133400	220595020	12480	12480	12480	12480	0
345	20240318	133300	220595020	12480	12480	12480	12480	0
346	20240318	133200	220595020	12480	12480	12480	12480	0
347	20240318	133100	220595020	12480	12480	12480	12480	0
348	20240318	133000	220595020	12480	12460	12480	12460	44
349	20240318	132900	220046520	12480	12480	12480	12480	0
350	20240318	132800	220046520	12480	12480	12480	12480	0
351	20240318	132700	220046520	12480	12480	12480	12480	0
352	20240318	132600	220046520	12480	12480	12480	12480	2
353	20240318	132500	220021560	12480	12480	12480	12480	0
354	20240318	132400	220021560	12480	12480	12480	12480	0
355	20240318	132300	220021560	12480	12480	12480	12480	0
356	20240318	132200	220021560	12480	12460	12480	12460	43
357	20240318	132100	219485520	12460	12460	12460	12460	0
358	20240318	132000	219485520	12460	12460	12460	12460	0
359	20240318	131900	219485520	12460	12460	12460	12460	0
360	20240318	131800	219485520	12460	12460	12480	12460	68
361	20240318	131700	218637980	12450	12450	12450	12450	0
362	20240318	131600	218637980	12450	12450	12450	12450	0
363	20240318	131500	218637980	12450	12450	12450	12450	0
364	20240318	131400	218637980	12450	12460	12500	12440	961
365	20240318	131300	206662950	12460	12460	12460	12460	23
366	20240318	131200	206376370	12460	12460	12460	12460	0
367	20240318	131100	206376370	12460	12460	12460	12460	1
368	20240318	131000	206363910	12460	12480	12480	12460	20
369	20240318	130900	206114670	12450	12450	12480	12450	42
370	20240318	130800	205591380	12450	12450	12450	12450	1
371	20240318	130700	205578930	12450	12450	12450	12450	1
372	20240318	130600	205566480	12450	12420	12450	12420	39
373	20240318	130500	205081710	12450	12450	12450	12450	0
374	20240318	130400	205081710	12450	12450	12450	12450	0
375	20240318	130300	205081710	12450	12450	12450	12450	0
376	20240318	130200	205081710	12450	12430	12450	12430	76
377	20240318	130100	204136730	12440	12440	12440	12440	0
378	20240318	130000	204136730	12440	12440	12440	12440	1
379	20240318	125900	204124290	12430	12430	12430	12430	0
380	20240318	125800	204124290	12430	12430	12430	12430	24
381	20240318	125700	203825970	12490	12410	12490	12400	249
382	20240318	125600	200720410	12410	12420	12420	12400	1289
383	20240318	125500	184729670	12430	12430	12430	12430	0
384	20240318	125400	184729670	12430	12440	12440	12430	40
385	20240318	125300	184232460	12440	12440	12440	12440	1
386	20240318	125200	184220020	12440	12440	12440	12440	0
387	20240318	125100	184220020	12440	12440	12440	12440	2
388	20240318	125000	184195140	12430	12420	12430	12420	54
389	20240318	124900	183524310	12430	12430	12430	12430	0
390	20240318	124800	183524310	12430	12430	12430	12430	0
391	20240318	124700	183524310	12430	12430	12430	12430	1
392	20240318	124600	183511880	12420	12420	12420	12420	45
393	20240318	124500	182952980	12420	12420	12420	12420	0
394	20240318	124400	182952980	12420	12420	12420	12420	0
395	20240318	124300	182952980	12420	12420	12420	12420	1
396	20240318	124200	182940560	12440	12430	12440	12430	109
397	20240318	124100	181584860	12440	12440	12440	12440	1
398	20240318	124000	181572420	12430	12410	12490	12410	627
399	20240318	123900	173769630	12480	12430	12490	12400	1771
400	20240318	123800	151725570	12400	12410	12410	12400	34
401	20240318	123700	151303640	12410	12410	12410	12410	0
402	20240318	123600	151303640	12410	12410	12410	12410	1
403	20240318	123500	151291230	12400	12400	12400	12400	0
404	20240318	123400	151291230	12400	12400	12400	12400	39
405	20240318	123300	150807630	12410	12410	12410	12410	0
406	20240318	123200	150807630	12410	12410	12410	12410	0
407	20240318	123100	150807630	12410	12410	12410	12410	1
408	20240318	123000	150795220	12400	12400	12410	12400	50
409	20240318	122900	150175210	12400	12400	12400	12400	0
410	20240318	122800	150175210	12400	12400	12400	12400	0
411	20240318	122700	150175210	12400	12400	12400	12400	0
412	20240318	122600	150175210	12400	12420	12420	12400	213
413	20240318	122500	147530520	12440	12440	12440	12440	1
414	20240318	122400	147518080	12420	12420	12420	12420	0
415	20240318	122300	147518080	12420	12420	12420	12420	2
416	20240318	122200	147493240	12410	12410	12410	12410	42
417	20240318	122100	146972020	12420	12420	12420	12420	0
418	20240318	122000	146972020	12420	12420	12420	12420	4
419	20240318	121900	146922340	12410	12410	12410	12410	0
420	20240318	121800	146922340	12410	12410	12410	12410	29
421	20240318	121700	146562450	12410	12410	12410	12410	0
422	20240318	121600	146562450	12410	12410	12410	12410	0
423	20240318	121500	146562450	12410	12410	12410	12410	0
424	20240318	121400	146562450	12410	12410	12410	12410	48
425	20240318	121300	145966770	12410	12410	12410	12410	0
426	20240318	121200	145966770	12410	12410	12410	12410	0
427	20240318	121100	145966770	12410	12410	12410	12410	0
428	20240318	121000	145966770	12410	12410	12410	12410	28
429	20240318	120900	145619290	12410	12410	12410	12410	0
430	20240318	120800	145619290	12410	12410	12410	12410	0
431	20240318	120700	145619290	12410	12410	12410	12410	0
432	20240318	120600	145619290	12410	12410	12480	12400	305
433	20240318	120500	141829480	12420	12410	12420	12410	7
434	20240318	120400	141742590	12420	12420	12420	12420	0
435	20240318	120300	141742590	12420	12420	12420	12420	0
436	20240318	120200	141742590	12420	12420	12420	12420	31
437	20240318	120100	141357570	12410	12410	12410	12410	0
438	20240318	120000	141357570	12410	12410	12410	12410	0
439	20240318	115900	141357570	12410	12410	12410	12410	0
440	20240318	115800	141357570	12410	12410	12430	12410	66
441	20240318	115700	140538230	12410	12410	12410	12410	2
442	20240318	115600	140513410	12390	12390	12390	12390	0
443	20240318	115500	140513410	12390	12390	12390	12390	0
444	20240318	115400	140513410	12390	12390	12390	12390	0
445	20240318	115300	140513410	12390	12410	12430	12390	721
446	20240318	115200	131572580	12410	12410	12410	12410	3
447	20240318	115100	131535350	12410	12410	12410	12410	0
448	20240318	115000	131535350	12410	12410	12410	12410	0
449	20240318	114900	131535350	12410	12410	12410	12410	46
450	20240318	114800	130964490	12410	12410	12410	12410	0
451	20240318	114700	130964490	12410	12410	12410	12410	0
452	20240318	114600	130964490	12410	12410	12410	12410	0
453	20240318	114500	130964490	12410	12410	12410	12410	36
454	20240318	114400	130517730	12410	12410	12410	12410	0
455	20240318	114300	130517730	12410	12410	12410	12410	0
456	20240318	114200	130517730	12410	12410	12410	12410	0
457	20240318	114100	130517730	12410	12420	12420	12410	51
458	20240318	114000	129884810	12400	12400	12400	12400	0
459	20240318	113900	129884810	12400	12400	12400	12400	0
460	20240318	113800	129884810	12400	12400	12400	12400	0
461	20240318	113700	129884810	12400	12400	12400	12400	27
462	20240318	113600	129550010	12400	12400	12400	12400	0
463	20240318	113500	129550010	12400	12400	12400	12400	0
464	20240318	113400	129550010	12400	12400	12400	12400	0
465	20240318	113300	129550010	12400	12410	12410	12400	200
466	20240318	113200	127068380	12420	12420	12420	12420	11
467	20240318	113100	126931760	12420	12420	12420	12420	1
468	20240318	113000	126919340	12410	12410	12410	12410	0
469	20240318	112900	126919340	12410	12410	12410	12410	32
470	20240318	112800	126522220	12410	12410	12410	12410	0
471	20240318	112700	126522220	12410	12410	12410	12410	0
472	20240318	112600	126522220	12410	12410	12410	12410	0
473	20240318	112500	126522220	12410	12410	12410	12410	58
474	20240318	112400	125802440	12420	12420	12420	12420	4
475	20240318	112300	125752760	12410	12410	12410	12410	0
476	20240318	112200	125752760	12410	12410	12410	12410	0
477	20240318	112100	125752760	12410	12410	12410	12410	27
478	20240318	112000	125417690	12410	12410	12410	12410	0
479	20240318	111900	125417690	12410	12410	12410	12410	24
480	20240318	111800	125119850	12410	12410	12410	12410	0
481	20240318	111700	125119850	12410	12410	12410	12410	14
482	20240318	111600	124946110	12410	12410	12410	12410	0
483	20240318	111500	124946110	12410	12410	12410	12410	2
484	20240318	111400	124921290	12410	12410	12410	12410	0
485	20240318	111300	124921290	12410	12420	12420	12400	82
486	20240318	111200	123903840	12410	12410	12410	12410	0
487	20240318	111100	123903840	12410	12410	12410	12410	7
488	20240318	111000	123816970	12410	12410	12410	12410	0
489	20240318	110900	123816970	12410	12400	12410	12400	39
490	20240318	110800	123333360	12400	12400	12400	12400	0
491	20240318	110700	123333360	12400	12400	12400	12400	0
492	20240318	110600	123333360	12400	12400	12400	12400	0
493	20240318	110500	123333360	12400	12410	12410	12400	71
494	20240318	110400	122452360	12410	12410	12410	12410	0
495	20240318	110300	122452360	12410	12410	12410	12410	0
496	20240318	110200	122452360	12410	12410	12410	12410	0
497	20240318	110100	122452360	12410	12410	12410	12410	2
498	20240318	110000	122427540	12420	12420	12420	12420	3
499	20240318	105900	122390280	12420	12420	12420	12420	1
500	20240318	105800	122377860	12400	12400	12400	12400	0
501	20240318	105700	122377860	12400	12400	12400	12400	46
502	20240318	105600	121807460	12390	12390	12390	12390	0
503	20240318	105500	121807460	12390	12390	12390	12390	0
504	20240318	105400	121807460	12390	12390	12390	12390	11
505	20240318	105300	121671170	12380	12380	12380	12380	41
506	20240318	105200	121163590	12380	12380	12380	12380	0
507	20240318	105100	121163590	12380	12380	12380	12380	0
508	20240318	105000	121163590	12380	12380	12380	12380	8
509	20240318	104900	121064550	12370	12380	12380	12370	94
510	20240318	104800	119901580	12390	12390	12390	12390	4
511	20240318	104700	119852020	12390	12390	12390	12390	0
512	20240318	104600	119852020	12390	12390	12390	12390	0
513	20240318	104500	119852020	12390	12380	12390	12380	36
514	20240318	104400	119406330	12390	12390	12390	12390	0
515	20240318	104300	119406330	12390	12390	12390	12390	1
516	20240318	104200	119393940	12390	12380	12390	12380	7
517	20240318	104100	119307220	12370	12370	12370	12370	40
518	20240318	104000	118812420	12380	12380	12380	12380	0
519	20240318	103900	118812420	12380	12380	12380	12380	0
520	20240318	103800	118812420	12380	12380	12380	12380	0
521	20240318	103700	118812420	12380	12370	12380	12370	66
522	20240318	103600	117995800	12370	12370	12370	12370	0
523	20240318	103500	117995800	12370	12370	12370	12370	1
524	20240318	103400	117983430	12380	12370	12380	12370	2
525	20240318	103300	117958680	12380	12370	12380	12370	41
526	20240318	103200	117451460	12370	12370	12370	12370	3
527	20240318	103100	117414350	12370	12370	12380	12370	19
528	20240318	103000	117179310	12370	12380	12390	12370	84
529	20240318	102900	116139310	12380	12390	12390	12380	8
530	20240318	102800	116040210	12390	12390	12390	12390	51
531	20240318	102700	115408320	12390	12390	12390	12390	1
532	20240318	102600	115395930	12380	12380	12380	12380	2
533	20240318	102500	115371170	12370	12370	12370	12370	0
534	20240318	102400	115371170	12370	12370	12370	12370	27
535	20240318	102300	115037180	12380	12380	12380	12380	0
536	20240318	102200	115037180	12380	12360	12380	12360	406
537	20240318	102100	110014720	12370	12360	12370	12360	56
538	20240318	102000	109322010	12370	12370	12370	12370	3
539	20240318	101900	109284900	12350	12350	12350	12350	0
540	20240318	101800	109284900	12350	12390	12390	12350	335
541	20240318	101700	105142240	12430	12350	12430	12350	93
542	20240318	101600	103991840	12340	12420	12420	12340	2387
543	20240318	101500	74434960	12410	12420	12420	12410	11
544	20240318	101400	74298430	12410	12410	12410	12410	0
545	20240318	101300	74298430	12410	12420	12420	12410	29
546	20240318	101200	73938290	12420	12420	12420	12420	39
547	20240318	101100	73453910	12420	12420	12420	12420	0
548	20240318	101000	73453910	12420	12420	12420	12420	5
549	20240318	100900	73391810	12420	12420	12420	12420	0
550	20240318	100800	73391810	12420	12440	12440	12420	113
551	20240318	100700	71987200	12440	12440	12440	12440	0
552	20240318	100600	71987200	12440	12430	12440	12430	26
553	20240318	100500	71664010	12430	12420	12430	12420	1257
554	20240318	100400	56040100	12430	12430	12430	12430	54
555	20240318	100300	55368880	12430	12430	12430	12430	20
556	20240318	100200	55120280	12440	12440	12440	12440	30
557	20240318	100100	54747080	12440	12440	12440	12440	0
558	20240318	100000	54747080	12440	12490	12490	12440	766
559	20240318	095900	45202820	12480	12480	12480	12480	0
560	20240318	095800	45202820	12480	12480	12480	12480	1
561	20240318	095700	45190340	12480	12480	12480	12480	9
562	20240318	095600	45078020	12480	12480	12480	12480	44
563	20240318	095500	44528900	12480	12480	12480	12480	0
564	20240318	095400	44528900	12480	12480	12480	12480	1
565	20240318	095300	44516420	12480	12480	12480	12480	4
566	20240318	095200	44466500	12480	12490	12490	12480	26
567	20240318	095100	44142010	12480	12480	12480	12480	1
568	20240318	095000	44129530	12480	12480	12480	12480	3
569	20240318	094900	44092090	12490	12480	12490	12480	4
570	20240318	094800	44042160	12480	12480	12490	12480	45
571	20240318	094700	43480520	12480	12480	12480	12480	5
572	20240318	094600	43418120	12480	12480	12480	12480	4
573	20240318	094500	43368200	12480	12490	12490	12480	55
574	20240318	094400	42681350	12490	12480	12490	12480	32
575	20240318	094300	42281960	12480	12480	12480	12480	21
576	20240318	094200	42019880	12470	12460	12470	12460	7
577	20240318	094100	41932630	12530	12490	12530	12460	566
578	20240318	094000	34863860	12490	12520	12520	12490	1256
579	20240318	093900	19149890	12530	12530	12530	12530	20
580	20240318	093800	18899290	12520	12520	12520	12520	1
581	20240318	093700	18886770	12520	12520	12520	12520	1
582	20240318	093600	18874250	12520	12520	12530	12520	36
583	20240318	093500	18423510	12520	12520	12520	12520	3
584	20240318	093400	18385950	12530	12530	12530	12520	61
585	20240318	093300	17621830	12530	12530	12530	12530	1
586	20240318	093200	17609300	12530	12530	12530	12530	39
587	20240318	093100	17120630	12540	12540	12540	12540	1
588	20240318	093000	17108090	12520	12520	12520	12520	1
589	20240318	092900	17095570	12520	12520	12520	12520	2
590	20240318	092800	17070530	12520	12520	12520	12520	38
591	20240318	092700	16594770	12520	12520	12520	12520	19
592	20240318	092600	16356890	12520	12520	12520	12520	9
593	20240318	092500	16244210	12520	12530	12540	12520	218
594	20240318	092400	13512020	12540	12560	12560	12540	34
595	20240318	092300	13085460	12540	12540	12540	12540	1
596	20240318	092200	13072920	12530	12530	12530	12530	0
597	20240318	092100	13072920	12530	12540	12560	12530	29
598	20240318	092000	12709450	12530	12570	12570	12530	225
599	20240318	091900	9885660	12580	12570	12580	12570	14
600	20240318	091800	9709610	12570	12570	12580	12570	20
601	20240318	091700	9458110	12570	12600	12600	12570	175
602	20240318	091600	7255590	12600	12600	12600	12600	13
603	20240318	091500	7091790	12600	12630	12630	12600	203
604	20240318	091400	4530560	12630	12650	12650	12630	67
605	20240318	091300	3683860	12650	12650	12650	12650	12
606	20240318	091200	3532060	12650	12650	12650	12650	34
607	20240318	091100	3101960	12650	12650	12650	12650	0
608	20240318	091000	3101960	12650	12650	12650	12650	0
609	20240318	090900	3101960	12650	12650	12650	12650	2
610	20240318	090800	3076660	12650	12660	12660	12650	35
611	20240318	090700	2633690	12670	12670	12670	12670	24
612	20240318	090600	2329610	12670	12670	12670	12670	2
613	20240318	090500	2304270	12680	12700	12700	12680	36
614	20240318	090400	1847450	12710	12710	12710	12710	28
615	20240318	090300	1491570	12770	12770	12770	12770	0
616	20240318	090200	1491570	12770	12770	12770	12770	0
617	20240318	090100	1491570	12770	12740	12770	12720	26
618	20240318	090000	1160640	12740	12770	12770	12740	91