KissMeData/100790/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	200600	520484900	5820	5820	5820	5820	1215
3	20240314	200500	520484900	5820	5820	5820	5820	0
4	20240314	200400	520484900	5820	5820	5820	5820	0
5	20240314	200300	520484900	5820	5820	5820	5820	0
6	20240314	200200	520484900	5820	5820	5820	5820	0
7	20240314	200100	520484900	5820	5820	5820	5820	0
8	20240314	200000	520484900	5820	5820	5820	5820	0
9	20240314	195900	520484900	5820	5820	5820	5820	0
10	20240314	195800	520484900	5820	5820	5820	5820	0
11	20240314	195700	520484900	5820	5820	5820	5820	0
12	20240314	195600	520484900	5820	5820	5820	5820	0
13	20240314	195500	520484900	5820	5820	5820	5820	0
14	20240314	195400	520484900	5820	5820	5820	5820	0
15	20240314	195300	520484900	5820	5820	5820	5820	0
16	20240314	195200	520484900	5820	5820	5820	5820	0
17	20240314	195100	520484900	5820	5820	5820	5820	0
18	20240314	195000	520484900	5820	5820	5820	5820	0
19	20240314	194900	520484900	5820	5820	5820	5820	0
20	20240314	194800	520484900	5820	5820	5820	5820	0
21	20240314	194700	520484900	5820	5820	5820	5820	0
22	20240314	194600	520484900	5820	5820	5820	5820	0
23	20240314	194500	520484900	5820	5820	5820	5820	0
24	20240314	194400	520484900	5820	5820	5820	5820	0
25	20240314	194300	520484900	5820	5820	5820	5820	0
26	20240314	194200	520484900	5820	5820	5820	5820	0
27	20240314	194100	520484900	5820	5820	5820	5820	0
28	20240314	194000	520484900	5820	5820	5820	5820	0
29	20240314	193900	520484900	5820	5820	5820	5820	0
30	20240314	193800	520484900	5820	5820	5820	5820	0
31	20240314	193700	520484900	5820	5820	5820	5820	0
32	20240314	193600	520484900	5820	5820	5820	5820	1215
33	20240314	193500	520484900	5820	5820	5820	5820	0
34	20240314	193400	520484900	5820	5820	5820	5820	0
35	20240314	193300	520484900	5820	5820	5820	5820	0
36	20240314	193200	520484900	5820	5820	5820	5820	0
37	20240314	193100	520484900	5820	5820	5820	5820	0
38	20240314	193000	520484900	5820	5820	5820	5820	0
39	20240314	192900	520484900	5820	5820	5820	5820	0
40	20240314	192800	520484900	5820	5820	5820	5820	0
41	20240314	192700	520484900	5820	5820	5820	5820	0
42	20240314	192600	520484900	5820	5820	5820	5820	0
43	20240314	192500	520484900	5820	5820	5820	5820	0
44	20240314	192400	520484900	5820	5820	5820	5820	0
45	20240314	192300	520484900	5820	5820	5820	5820	0
46	20240314	192200	520484900	5820	5820	5820	5820	0
47	20240314	192100	520484900	5820	5820	5820	5820	0
48	20240314	192000	520484900	5820	5820	5820	5820	0
49	20240314	191900	520484900	5820	5820	5820	5820	0
50	20240314	191800	520484900	5820	5820	5820	5820	0
51	20240314	191700	520484900	5820	5820	5820	5820	0
52	20240314	191600	520484900	5820	5820	5820	5820	0
53	20240314	191500	520484900	5820	5820	5820	5820	0
54	20240314	191400	520484900	5820	5820	5820	5820	0
55	20240314	191300	520484900	5820	5820	5820	5820	0
56	20240314	191200	520484900	5820	5820	5820	5820	0
57	20240314	191100	520484900	5820	5820	5820	5820	0
58	20240314	191000	520484900	5820	5820	5820	5820	0
59	20240314	190900	520484900	5820	5820	5820	5820	0
60	20240314	190800	520484900	5820	5820	5820	5820	0
61	20240314	190700	520484900	5820	5820	5820	5820	0
62	20240314	190600	520484900	5820	5820	5820	5820	1215
63	20240314	190500	520484900	5820	5820	5820	5820	0
64	20240314	190400	520484900	5820	5820	5820	5820	0
65	20240314	190300	520484900	5820	5820	5820	5820	0
66	20240314	190200	520484900	5820	5820	5820	5820	0
67	20240314	190100	520484900	5820	5820	5820	5820	0
68	20240314	190000	520484900	5820	5820	5820	5820	0
69	20240314	185900	520484900	5820	5820	5820	5820	0
70	20240314	185800	520484900	5820	5820	5820	5820	0
71	20240314	185700	520484900	5820	5820	5820	5820	0
72	20240314	185600	520484900	5820	5820	5820	5820	0
73	20240314	185500	520484900	5820	5820	5820	5820	0
74	20240314	185400	520484900	5820	5820	5820	5820	0
75	20240314	185300	520484900	5820	5820	5820	5820	0
76	20240314	185200	520484900	5820	5820	5820	5820	0
77	20240314	185100	520484900	5820	5820	5820	5820	0
78	20240314	185000	520484900	5820	5820	5820	5820	0
79	20240314	184900	520484900	5820	5820	5820	5820	0
80	20240314	184800	520484900	5820	5820	5820	5820	0
81	20240314	184700	520484900	5820	5820	5820	5820	0
82	20240314	184600	520484900	5820	5820	5820	5820	0
83	20240314	184500	520484900	5820	5820	5820	5820	0
84	20240314	184400	520484900	5820	5820	5820	5820	0
85	20240314	184300	520484900	5820	5820	5820	5820	0
86	20240314	184200	520484900	5820	5820	5820	5820	0
87	20240314	184100	520484900	5820	5820	5820	5820	0
88	20240314	184000	520484900	5820	5820	5820	5820	0
89	20240314	183900	520484900	5820	5820	5820	5820	0
90	20240314	183800	520484900	5820	5820	5820	5820	0
91	20240314	183700	520484900	5820	5820	5820	5820	0
92	20240314	183600	520484900	5820	5820	5820	5820	1215
93	20240314	183500	520484900	5820	5820	5820	5820	0
94	20240314	183400	520484900	5820	5820	5820	5820	0
95	20240314	183300	520484900	5820	5820	5820	5820	0
96	20240314	183200	520484900	5820	5820	5820	5820	0
97	20240314	183100	520484900	5820	5820	5820	5820	0
98	20240314	183000	520484900	5820	5820	5820	5820	0
99	20240314	182900	520484900	5820	5820	5820	5820	0
100	20240314	182800	520484900	5820	5820	5820	5820	0
101	20240314	182700	520484900	5820	5820	5820	5820	0
102	20240314	182600	520484900	5820	5820	5820	5820	0
103	20240314	182500	520484900	5820	5820	5820	5820	0
104	20240314	182400	520484900	5820	5820	5820	5820	0
105	20240314	182300	520484900	5820	5820	5820	5820	0
106	20240314	182200	520484900	5820	5820	5820	5820	0
107	20240314	182100	520484900	5820	5820	5820	5820	0
108	20240314	182000	520484900	5820	5820	5820	5820	0
109	20240314	181900	520484900	5820	5820	5820	5820	0
110	20240314	181800	520484900	5820	5820	5820	5820	0
111	20240314	181700	520484900	5820	5820	5820	5820	0
112	20240314	181600	520484900	5820	5820	5820	5820	0
113	20240314	181500	520484900	5820	5820	5820	5820	0
114	20240314	181400	520484900	5820	5820	5820	5820	0
115	20240314	181300	520484900	5820	5820	5820	5820	0
116	20240314	181200	520484900	5820	5820	5820	5820	0
117	20240314	181100	520484900	5820	5820	5820	5820	0
118	20240314	181000	520484900	5820	5820	5820	5820	0
119	20240314	180900	520484900	5820	5820	5820	5820	0
120	20240314	180800	520484900	5820	5820	5820	5820	0
121	20240314	180700	520484900	5820	5820	5820	5820	0
122	20240314	180600	520484900	5820	5820	5820	5820	1215
123	20240314	180500	520484900	5820	5820	5820	5820	0
124	20240314	180400	520484900	5820	5820	5820	5820	0
125	20240314	180300	520484900	5820	5820	5820	5820	0
126	20240314	180200	520484900	5820	5820	5820	5820	0
127	20240314	180100	520484900	5820	5820	5820	5820	0
128	20240314	180000	520484900	5820	5820	5820	5820	0
129	20240314	175900	520484900	5820	5820	5820	5820	0
130	20240314	175800	520484900	5820	5820	5820	5820	0
131	20240314	175700	520484900	5820	5820	5820	5820	0
132	20240314	175600	520484900	5820	5820	5820	5820	0
133	20240314	175500	520484900	5820	5820	5820	5820	0
134	20240314	175400	520484900	5820	5820	5820	5820	0
135	20240314	175300	520484900	5820	5820	5820	5820	0
136	20240314	175200	520484900	5820	5820	5820	5820	0
137	20240314	175100	520484900	5820	5820	5820	5820	0
138	20240314	175000	520484900	5820	5820	5820	5820	0
139	20240314	174900	520484900	5820	5820	5820	5820	0
140	20240314	174800	520484900	5820	5820	5820	5820	0
141	20240314	174700	520484900	5820	5820	5820	5820	0
142	20240314	174600	520484900	5820	5820	5820	5820	0
143	20240314	174500	520484900	5820	5820	5820	5820	0
144	20240314	174400	520484900	5820	5820	5820	5820	0
145	20240314	174300	520484900	5820	5820	5820	5820	0
146	20240314	174200	520484900	5820	5820	5820	5820	0
147	20240314	174100	520484900	5820	5820	5820	5820	0
148	20240314	174000	520484900	5820	5820	5820	5820	0
149	20240314	173900	520484900	5820	5820	5820	5820	0
150	20240314	173800	520484900	5820	5820	5820	5820	0
151	20240314	173700	520484900	5820	5820	5820	5820	0
152	20240314	173600	520484900	5820	5820	5820	5820	1215
153	20240314	173500	520484900	5820	5820	5820	5820	0
154	20240314	173400	520484900	5820	5820	5820	5820	0
155	20240314	173300	520484900	5820	5820	5820	5820	0
156	20240314	173200	520484900	5820	5820	5820	5820	0
157	20240314	173100	520484900	5820	5820	5820	5820	0
158	20240314	173000	520484900	5820	5820	5820	5820	0
159	20240314	172900	520484900	5820	5820	5820	5820	0
160	20240314	172800	520484900	5820	5820	5820	5820	0
161	20240314	172700	520484900	5820	5820	5820	5820	0
162	20240314	172600	520484900	5820	5820	5820	5820	0
163	20240314	172500	520484900	5820	5820	5820	5820	0
164	20240314	172400	520484900	5820	5820	5820	5820	0
165	20240314	172300	520484900	5820	5820	5820	5820	0
166	20240314	172200	520484900	5820	5820	5820	5820	0
167	20240314	172100	520484900	5820	5820	5820	5820	0
168	20240314	172000	520484900	5820	5820	5820	5820	0
169	20240314	171900	520484900	5820	5820	5820	5820	0
170	20240314	171800	520484900	5820	5820	5820	5820	0
171	20240314	171700	520484900	5820	5820	5820	5820	0
172	20240314	171600	520484900	5820	5820	5820	5820	0
173	20240314	171500	520484900	5820	5820	5820	5820	0
174	20240314	171400	520484900	5820	5820	5820	5820	0
175	20240314	171300	520484900	5820	5820	5820	5820	0
176	20240314	171200	520484900	5820	5820	5820	5820	0
177	20240314	171100	520484900	5820	5820	5820	5820	0
178	20240314	171000	520484900	5820	5820	5820	5820	0
179	20240314	170900	520484900	5820	5820	5820	5820	0
180	20240314	170800	520484900	5820	5820	5820	5820	0
181	20240314	170700	520484900	5820	5820	5820	5820	0
182	20240314	170600	520484900	5820	5820	5820	5820	1215
183	20240314	170500	520484900	5820	5820	5820	5820	0
184	20240314	170400	520484900	5820	5820	5820	5820	0
185	20240314	170300	520484900	5820	5820	5820	5820	0
186	20240314	170200	520484900	5820	5820	5820	5820	0
187	20240314	170100	520484900	5820	5820	5820	5820	0
188	20240314	170000	520484900	5820	5820	5820	5820	0
189	20240314	165900	520484900	5820	5820	5820	5820	0
190	20240314	165800	520484900	5820	5820	5820	5820	0
191	20240314	165700	520484900	5820	5820	5820	5820	0
192	20240314	165600	520484900	5820	5820	5820	5820	0
193	20240314	165500	520484900	5820	5820	5820	5820	0
194	20240314	165400	520484900	5820	5820	5820	5820	0
195	20240314	165300	520484900	5820	5820	5820	5820	0
196	20240314	165200	520484900	5820	5820	5820	5820	0
197	20240314	165100	520484900	5820	5820	5820	5820	0
198	20240314	165000	520484900	5820	5820	5820	5820	0
199	20240314	164900	520484900	5820	5820	5820	5820	0
200	20240314	164800	520484900	5820	5820	5820	5820	0
201	20240314	164700	520484900	5820	5820	5820	5820	0
202	20240314	164600	520484900	5820	5820	5820	5820	0
203	20240314	164500	520484900	5820	5820	5820	5820	0
204	20240314	164400	520484900	5820	5820	5820	5820	0
205	20240314	164300	520484900	5820	5820	5820	5820	0
206	20240314	164200	520484900	5820	5820	5820	5820	0
207	20240314	164100	520484900	5820	5820	5820	5820	0
208	20240314	164000	520484900	5820	5820	5820	5820	0
209	20240314	163900	520484900	5820	5820	5820	5820	0
210	20240314	163800	520484900	5820	5820	5820	5820	0
211	20240314	163700	520484900	5820	5820	5820	5820	0
212	20240314	163600	520484900	5820	5820	5820	5820	1215
213	20240314	163500	520484900	5820	5820	5820	5820	0
214	20240314	163400	520484900	5820	5820	5820	5820	0
215	20240314	163300	520484900	5820	5820	5820	5820	0
216	20240314	163200	520484900	5820	5820	5820	5820	0
217	20240314	163100	520484900	5820	5820	5820	5820	0
218	20240314	163000	520484900	5820	5820	5820	5820	0
219	20240314	162900	520484900	5820	5820	5820	5820	0
220	20240314	162800	520484900	5820	5820	5820	5820	0
221	20240314	162700	520484900	5820	5820	5820	5820	0
222	20240314	162600	520484900	5820	5820	5820	5820	0
223	20240314	162500	520484900	5820	5820	5820	5820	0
224	20240314	162400	520484900	5820	5820	5820	5820	0
225	20240314	162300	520484900	5820	5820	5820	5820	0
226	20240314	162200	520484900	5820	5820	5820	5820	0
227	20240314	162100	520484900	5820	5820	5820	5820	0
228	20240314	162000	520484900	5820	5820	5820	5820	0
229	20240314	161900	520484900	5820	5820	5820	5820	0
230	20240314	161800	520484900	5820	5820	5820	5820	0
231	20240314	161700	520484900	5820	5820	5820	5820	0
232	20240314	161600	520484900	5820	5820	5820	5820	0
233	20240314	161500	520484900	5820	5820	5820	5820	0
234	20240314	161400	520484900	5820	5820	5820	5820	0
235	20240314	161300	520484900	5820	5820	5820	5820	0
236	20240314	161200	520484900	5820	5820	5820	5820	0
237	20240314	161100	520484900	5820	5820	5820	5820	0
238	20240314	161000	520484900	5820	5820	5820	5820	0
239	20240314	160900	520484900	5820	5820	5820	5820	0
240	20240314	160800	520484900	5820	5820	5820	5820	0
241	20240314	160700	520484900	5820	5820	5820	5820	0
242	20240314	160600	520484900	5820	5820	5820	5820	1215
243	20240314	160500	520484900	5820	5820	5820	5820	0
244	20240314	160400	520484900	5820	5820	5820	5820	0
245	20240314	160300	520484900	5820	5820	5820	5820	0
246	20240314	160200	520484900	5820	5820	5820	5820	0
247	20240314	160100	520484900	5820	5820	5820	5820	0
248	20240314	160000	520484900	5820	5820	5820	5820	0
249	20240314	155900	520484900	5820	5820	5820	5820	0
250	20240314	155800	520484900	5820	5820	5820	5820	0
251	20240314	155700	520484900	5820	5820	5820	5820	0
252	20240314	155600	520484900	5820	5820	5820	5820	0
253	20240314	155500	520484900	5820	5820	5820	5820	0
254	20240314	155400	520484900	5820	5820	5820	5820	0
255	20240314	155300	520484900	5820	5820	5820	5820	0
256	20240314	155200	520484900	5820	5820	5820	5820	0
257	20240314	155100	520484900	5820	5820	5820	5820	0
258	20240314	155000	520484900	5820	5820	5820	5820	0
259	20240314	154900	520484900	5820	5820	5820	5820	0
260	20240314	154800	520484900	5820	5820	5820	5820	0
261	20240314	154700	520484900	5820	5820	5820	5820	0
262	20240314	154600	520484900	5820	5820	5820	5820	0
263	20240314	154500	520484900	5820	5820	5820	5820	0
264	20240314	154400	520484900	5820	5820	5820	5820	0
265	20240314	154300	520484900	5820	5820	5820	5820	0
266	20240314	154200	520484900	5820	5820	5820	5820	0
267	20240314	154100	520484900	5820	5820	5820	5820	0
268	20240314	154000	520484900	5820	5820	5820	5820	0
269	20240314	153900	520484900	5820	5820	5820	5820	0
270	20240314	153800	520484900	5820	5820	5820	5820	0
271	20240314	153700	520484900	5820	5820	5820	5820	0
272	20240314	153600	520484900	5820	5820	5820	5820	1215
273	20240314	153500	520484900	5820	5820	5820	5820	0
274	20240314	153400	520484900	5820	5820	5820	5820	0
275	20240314	153300	520484900	5820	5820	5820	5820	0
276	20240314	153200	520484900	5820	5820	5820	5820	0
277	20240314	153100	520484900	5820	5820	5820	5820	0
278	20240314	153000	520484900	5820	5820	5820	5820	1215
279	20240314	152900	513413600	5830	5830	5830	5830	0
280	20240314	152800	513413600	5830	5830	5830	5830	0
281	20240314	152700	513413600	5830	5830	5830	5830	0
282	20240314	152600	513413600	5830	5830	5830	5830	0
283	20240314	152500	513413600	5830	5830	5830	5830	0
284	20240314	152400	513413600	5830	5830	5830	5830	0
285	20240314	152300	513413600	5830	5830	5830	5830	0
286	20240314	152200	513413600	5830	5830	5830	5830	0
287	20240314	152100	513413600	5830	5830	5830	5830	0
288	20240314	152000	513413600	5830	5830	5830	5830	0
289	20240314	151900	513413600	5830	5830	5830	5830	5
290	20240314	151800	513384450	5830	5790	5830	5790	648
291	20240314	151700	509632000	5790	5790	5790	5790	320
292	20240314	151600	507779200	5780	5800	5800	5780	65
293	20240314	151500	507403420	5800	5800	5800	5800	424
294	20240314	151400	504944220	5780	5790	5790	5780	190
295	20240314	151300	503845920	5780	5780	5780	5780	884
296	20240314	151200	498736400	5790	5790	5790	5790	1016
297	20240314	151100	492853760	5790	5790	5790	5790	0
298	20240314	151000	492853760	5790	5790	5790	5790	7
299	20240314	150900	492813230	5790	5800	5800	5790	432
300	20240314	150800	490309500	5800	5800	5800	5800	0
301	20240314	150700	490309500	5800	5800	5800	5800	0
302	20240314	150600	490309500	5800	5810	5810	5800	141
303	20240314	150500	489491680	5800	5800	5800	5800	112
304	20240314	150400	488842080	5790	5790	5790	5790	145
305	20240314	150300	488002530	5810	5810	5810	5810	0
306	20240314	150200	488002530	5810	5810	5810	5810	1
307	20240314	150100	487996720	5800	5800	5800	5800	0
308	20240314	150000	487996720	5800	5790	5800	5790	284
309	20240314	145900	486349530	5790	5800	5800	5790	291
310	20240314	145800	484663280	5800	5800	5800	5800	1195
311	20240314	145700	477732280	5810	5830	5830	5810	366
312	20240314	145600	475605800	5810	5810	5810	5810	0
313	20240314	145500	475605800	5810	5810	5810	5810	0
314	20240314	145400	475605800	5810	5810	5810	5810	165
315	20240314	145300	474647150	5810	5810	5810	5810	0
316	20240314	145200	474647150	5810	5810	5810	5810	0
317	20240314	145100	474647150	5810	5810	5810	5810	0
318	20240314	145000	474647150	5810	5810	5810	5810	0
319	20240314	144900	474647150	5810	5820	5820	5810	83
320	20240314	144800	474164110	5830	5830	5830	5830	19
321	20240314	144700	474053340	5830	5830	5830	5830	1
322	20240314	144600	474047510	5830	5830	5830	5830	0
323	20240314	144500	474047510	5830	5830	5830	5830	1
324	20240314	144400	474041680	5820	5830	5830	5820	68
325	20240314	144300	473645420	5830	5830	5830	5830	0
326	20240314	144200	473645420	5830	5830	5830	5830	0
327	20240314	144100	473645420	5830	5830	5830	5830	207
328	20240314	144000	472438610	5830	5830	5830	5830	32
329	20240314	143900	472252050	5830	5830	5830	5830	0
330	20240314	143800	472252050	5830	5830	5830	5830	0
331	20240314	143700	472252050	5830	5830	5830	5830	0
332	20240314	143600	472252050	5830	5830	5830	5830	78
333	20240314	143500	471797310	5830	5830	5830	5830	10
334	20240314	143400	471739010	5830	5830	5830	5830	7
335	20240314	143300	471698200	5830	5830	5830	5830	0
336	20240314	143200	471698200	5830	5830	5830	5830	0
337	20240314	143100	471698200	5830	5830	5830	5830	1
338	20240314	143000	471692370	5830	5830	5830	5830	0
339	20240314	142900	471692370	5830	5830	5830	5830	2
340	20240314	142800	471680710	5830	5830	5830	5830	7
341	20240314	142700	471639900	5830	5830	5830	5830	1
342	20240314	142600	471634070	5820	5820	5820	5820	2134
343	20240314	142500	459214190	5820	5820	5820	5820	2200
344	20240314	142400	446410190	5820	5820	5830	5820	3
345	20240314	142300	446392720	5830	5830	5830	5830	10
346	20240314	142200	446334420	5830	5830	5830	5830	0
347	20240314	142100	446334420	5830	5830	5830	5830	0
348	20240314	142000	446334420	5830	5810	5830	5810	796
349	20240314	141900	441705240	5800	5800	5800	5800	0
350	20240314	141800	441705240	5800	5800	5800	5800	0
351	20240314	141700	441705240	5800	5800	5800	5800	164
352	20240314	141600	440754040	5810	5810	5810	5810	0
353	20240314	141500	440754040	5810	5810	5810	5810	0
354	20240314	141400	440754040	5810	5810	5810	5810	0
355	20240314	141300	440754040	5810	5810	5810	5810	0
356	20240314	141200	440754040	5810	5810	5810	5810	1
357	20240314	141100	440748230	5800	5800	5800	5800	0
358	20240314	141000	440748230	5800	5800	5800	5800	0
359	20240314	140900	440748230	5800	5800	5800	5800	0
360	20240314	140800	440748230	5800	5800	5800	5800	0
361	20240314	140700	440748230	5800	5800	5800	5800	0
362	20240314	140600	440748230	5800	5800	5800	5800	0
363	20240314	140500	440748230	5800	5800	5800	5800	175
364	20240314	140400	439733230	5800	5800	5800	5800	373
365	20240314	140300	437569830	5800	5800	5800	5800	224
366	20240314	140200	436270630	5800	5800	5800	5800	0
367	20240314	140100	436270630	5800	5800	5800	5800	20
368	20240314	140000	436154630	5800	5810	5810	5800	95
369	20240314	135900	435603610	5820	5820	5820	5820	11
370	20240314	135800	435539590	5820	5820	5820	5820	0
371	20240314	135700	435539590	5820	5820	5820	5820	0
372	20240314	135600	435539590	5820	5820	5820	5820	10
373	20240314	135500	435481390	5820	5820	5820	5820	0
374	20240314	135400	435481390	5820	5820	5820	5820	444
375	20240314	135300	432897310	5820	5820	5820	5820	1
376	20240314	135200	432891490	5800	5800	5800	5800	498
377	20240314	135100	430003090	5800	5800	5800	5800	0
378	20240314	135000	430003090	5800	5790	5800	5790	2200
379	20240314	134900	417245090	5790	5790	5790	5790	0
380	20240314	134800	417245090	5790	5790	5790	5790	43
381	20240314	134700	416996120	5790	5790	5790	5790	18
382	20240314	134600	416891900	5790	5790	5790	5790	0
383	20240314	134500	416891900	5790	5810	5810	5790	100
384	20240314	134400	416312340	5790	5790	5790	5790	0
385	20240314	134300	416312340	5790	5790	5790	5790	0
386	20240314	134200	416312340	5790	5790	5790	5790	0
387	20240314	134100	416312340	5790	5790	5790	5790	0
388	20240314	134000	416312340	5790	5790	5790	5790	0
389	20240314	133900	416312340	5790	5800	5800	5790	3392
390	20240314	133800	396670970	5800	5800	5800	5800	0
391	20240314	133700	396670970	5800	5800	5800	5800	138
392	20240314	133600	395870570	5830	5830	5830	5830	0
393	20240314	133500	395870570	5830	5830	5830	5830	0
394	20240314	133400	395870570	5830	5830	5830	5830	0
395	20240314	133300	395870570	5830	5830	5830	5830	1
396	20240314	133200	395864740	5830	5830	5830	5830	0
397	20240314	133100	395864740	5830	5830	5830	5830	0
398	20240314	133000	395864740	5830	5830	5830	5830	0
399	20240314	132900	395864740	5830	5830	5830	5830	0
400	20240314	132800	395864740	5830	5830	5830	5830	0
401	20240314	132700	395864740	5830	5800	5830	5800	21
402	20240314	132600	395742910	5800	5800	5800	5800	0
403	20240314	132500	395742910	5800	5830	5830	5800	2001
404	20240314	132400	384135850	5820	5820	5820	5820	10
405	20240314	132300	384077650	5830	5830	5830	5830	0
406	20240314	132200	384077650	5830	5830	5830	5830	17
407	20240314	132100	383978540	5810	5810	5810	5810	298
408	20240314	132000	382247160	5810	5810	5810	5810	0
409	20240314	131900	382247160	5810	5810	5810	5810	627
410	20240314	131800	378604290	5810	5810	5810	5810	0
411	20240314	131700	378604290	5810	5810	5810	5810	550
412	20240314	131600	375408790	5810	5810	5810	5810	0
413	20240314	131500	375408790	5810	5810	5810	5810	0
414	20240314	131400	375408790	5810	5810	5810	5810	0
415	20240314	131300	375408790	5810	5810	5810	5810	0
416	20240314	131200	375408790	5810	5810	5810	5810	0
417	20240314	131100	375408790	5810	5800	5810	5800	660
418	20240314	131000	371574390	5810	5810	5810	5810	0
419	20240314	130900	371574390	5810	5810	5810	5810	1
420	20240314	130800	371568580	5810	5800	5810	5800	197
421	20240314	130700	370425960	5810	5800	5810	5800	1001
422	20240314	130600	364620150	5810	5810	5810	5810	0
423	20240314	130500	364620150	5810	5810	5810	5810	0
424	20240314	130400	364620150	5810	5810	5810	5810	10
425	20240314	130300	364562050	5810	5810	5810	5810	1
426	20240314	130200	364556240	5810	5810	5810	5810	0
427	20240314	130100	364556240	5810	5810	5810	5810	0
428	20240314	130000	364556240	5810	5810	5810	5810	0
429	20240314	125900	364556240	5810	5810	5810	5810	0
430	20240314	125800	364556240	5810	5810	5810	5810	0
431	20240314	125700	364556240	5810	5810	5810	5810	1
432	20240314	125600	364550430	5800	5800	5800	5800	0
433	20240314	125500	364550430	5800	5800	5800	5800	200
434	20240314	125400	363390430	5810	5810	5810	5810	2
435	20240314	125300	363378810	5800	5800	5800	5800	650
436	20240314	125200	359608810	5810	5810	5810	5810	346
437	20240314	125100	357598550	5810	5810	5810	5810	10
438	20240314	125000	357540450	5810	5810	5810	5810	1
439	20240314	124900	357534640	5810	5810	5810	5810	1
440	20240314	124800	357528830	5800	5810	5810	5800	2031
441	20240314	124700	345748720	5800	5800	5800	5800	206
442	20240314	124600	344553920	5810	5810	5810	5810	0
443	20240314	124500	344553920	5810	5800	5810	5800	2
444	20240314	124400	344542310	5800	5800	5800	5800	17
445	20240314	124300	344443710	5810	5810	5810	5810	1000
446	20240314	124200	338633710	5810	5810	5810	5810	1
447	20240314	124100	338627900	5810	5810	5810	5810	0
448	20240314	124000	338627900	5810	5810	5810	5810	3
449	20240314	123900	338610470	5810	5810	5810	5810	1
450	20240314	123800	338604660	5810	5810	5810	5810	3
451	20240314	123700	338587230	5800	5800	5800	5800	0
452	20240314	123600	338587230	5800	5800	5800	5800	0
453	20240314	123500	338587230	5800	5800	5800	5800	239
454	20240314	123400	337201030	5810	5810	5810	5810	0
455	20240314	123300	337201030	5810	5810	5810	5810	0
456	20240314	123200	337201030	5810	5810	5810	5810	0
457	20240314	123100	337201030	5810	5810	5810	5810	102
458	20240314	123000	336608410	5800	5800	5800	5800	0
459	20240314	122900	336608410	5800	5800	5800	5800	16
460	20240314	122800	336515610	5800	5800	5800	5800	0
461	20240314	122700	336515610	5800	5800	5800	5800	0
462	20240314	122600	336515610	5800	5800	5800	5800	678
463	20240314	122500	332583210	5800	5800	5800	5800	0
464	20240314	122400	332583210	5800	5800	5800	5800	100
465	20240314	122300	332003210	5800	5800	5800	5800	0
466	20240314	122200	332003210	5800	5800	5800	5800	330
467	20240314	122100	330089210	5800	5800	5800	5800	151
468	20240314	122000	329213410	5800	5800	5800	5800	0
469	20240314	121900	329213410	5800	5800	5800	5800	0
470	20240314	121800	329213410	5800	5800	5800	5800	100
471	20240314	121700	328633410	5810	5810	5810	5810	0
472	20240314	121600	328633410	5810	5810	5810	5810	0
473	20240314	121500	328633410	5810	5810	5810	5810	1
474	20240314	121400	328627600	5800	5800	5800	5800	300
475	20240314	121300	326887600	5790	5790	5790	5790	0
476	20240314	121200	326887600	5790	5790	5790	5790	0
477	20240314	121100	326887600	5790	5800	5800	5790	20
478	20240314	121000	326771760	5800	5800	5800	5800	167
479	20240314	120900	325803160	5820	5820	5820	5820	19
480	20240314	120800	325692580	5820	5820	5820	5820	0
481	20240314	120700	325692580	5820	5820	5820	5820	0
482	20240314	120600	325692580	5820	5820	5820	5820	0
483	20240314	120500	325692580	5820	5820	5820	5820	0
484	20240314	120400	325692580	5820	5820	5820	5820	1
485	20240314	120300	325686760	5800	5800	5800	5800	0
486	20240314	120200	325686760	5800	5800	5800	5800	0
487	20240314	120100	325686760	5800	5800	5800	5800	10
488	20240314	120000	325628760	5800	5800	5800	5800	192
489	20240314	115900	324515160	5800	5800	5800	5800	0
490	20240314	115800	324515160	5800	5800	5800	5800	0
491	20240314	115700	324515160	5800	5820	5820	5800	3136
492	20240314	115600	306302360	5820	5820	5820	5820	0
493	20240314	115500	306302360	5820	5820	5820	5820	0
494	20240314	115400	306302360	5820	5820	5820	5820	33
495	20240314	115300	306110300	5830	5830	5830	5830	0
496	20240314	115200	306110300	5830	5830	5830	5830	577
497	20240314	115100	302746390	5840	5840	5840	5840	0
498	20240314	115000	302746390	5840	5840	5840	5840	6
499	20240314	114900	302711350	5840	5840	5840	5840	0
500	20240314	114800	302711350	5840	5840	5840	5840	4
501	20240314	114700	302687990	5830	5830	5830	5830	0
502	20240314	114600	302687990	5830	5830	5830	5830	0
503	20240314	114500	302687990	5830	5830	5830	5830	0
504	20240314	114400	302687990	5830	5830	5830	5830	1
505	20240314	114300	302682160	5830	5830	5830	5830	422
506	20240314	114200	300221900	5820	5820	5820	5820	0
507	20240314	114100	300221900	5820	5820	5820	5820	0
508	20240314	114000	300221900	5820	5820	5820	5820	0
509	20240314	113900	300221900	5820	5820	5820	5820	20
510	20240314	113800	300105500	5850	5850	5850	5850	0
511	20240314	113700	300105500	5850	5850	5850	5850	0
512	20240314	113600	300105500	5850	5850	5850	5850	0
513	20240314	113500	300105500	5850	5850	5850	5850	0
514	20240314	113400	300105500	5850	5850	5850	5850	0
515	20240314	113300	300105500	5850	5830	5850	5830	363
516	20240314	113200	297984910	5820	5820	5820	5820	52
517	20240314	113100	297682270	5830	5830	5830	5830	0
518	20240314	113000	297682270	5830	5830	5830	5830	300
519	20240314	112900	295933270	5830	5830	5830	5830	3
520	20240314	112800	295915780	5830	5830	5830	5830	0
521	20240314	112700	295915780	5830	5830	5830	5830	0
522	20240314	112600	295915780	5830	5830	5830	5830	0
523	20240314	112500	295915780	5830	5830	5830	5830	0
524	20240314	112400	295915780	5830	5830	5830	5830	0
525	20240314	112300	295915780	5830	5830	5830	5830	0
526	20240314	112200	295915780	5830	5830	5830	5830	0
527	20240314	112100	295915780	5830	5830	5830	5830	0
528	20240314	112000	295915780	5830	5830	5830	5830	0
529	20240314	111900	295915780	5830	5830	5830	5830	800
530	20240314	111800	291251780	5830	5830	5830	5830	7
531	20240314	111700	291210970	5830	5830	5830	5830	2
532	20240314	111600	291199310	5830	5830	5830	5830	0
533	20240314	111500	291199310	5830	5830	5830	5830	30
534	20240314	111400	291024410	5830	5830	5830	5830	0
535	20240314	111300	291024410	5830	5830	5830	5830	0
536	20240314	111200	291024410	5830	5830	5830	5830	0
537	20240314	111100	291024410	5830	5830	5830	5830	0
538	20240314	111000	291024410	5830	5830	5830	5830	0
539	20240314	110900	291024410	5830	5820	5830	5810	201
540	20240314	110800	289855760	5820	5820	5820	5820	0
541	20240314	110700	289855760	5820	5820	5820	5820	300
542	20240314	110600	288109760	5830	5820	5830	5820	21
543	20240314	110500	287987530	5820	5820	5820	5820	0
544	20240314	110400	287987530	5820	5820	5820	5820	0
545	20240314	110300	287987530	5820	5820	5820	5820	0
546	20240314	110200	287987530	5820	5820	5820	5820	0
547	20240314	110100	287987530	5820	5820	5820	5820	17
548	20240314	110000	287888590	5820	5820	5820	5820	0
549	20240314	105900	287888590	5820	5820	5820	5820	0
550	20240314	105800	287888590	5820	5820	5820	5820	0
551	20240314	105700	287888590	5820	5820	5820	5820	0
552	20240314	105600	287888590	5820	5820	5820	5820	2
553	20240314	105500	287876950	5830	5830	5830	5830	1
554	20240314	105400	287871120	5830	5840	5840	5830	2
555	20240314	105300	287859450	5840	5840	5840	5840	2
556	20240314	105200	287847770	5850	5850	5850	5850	0
557	20240314	105100	287847770	5850	5850	5850	5850	0
558	20240314	105000	287847770	5850	5850	5850	5850	0
559	20240314	104900	287847770	5850	5850	5850	5850	1
560	20240314	104800	287841920	5850	5850	5850	5850	100
561	20240314	104700	287256920	5850	5850	5850	5850	2
562	20240314	104600	287245220	5810	5810	5810	5810	0
563	20240314	104500	287245220	5810	5810	5810	5810	0
564	20240314	104400	287245220	5810	5810	5810	5810	27
565	20240314	104300	287088350	5850	5850	5850	5850	0
566	20240314	104200	287088350	5850	5850	5850	5850	1
567	20240314	104100	287082500	5810	5810	5810	5810	0
568	20240314	104000	287082500	5810	5810	5810	5810	0
569	20240314	103900	287082500	5810	5810	5810	5810	100
570	20240314	103800	286501500	5850	5850	5850	5850	0
571	20240314	103700	286501500	5850	5850	5850	5850	0
572	20240314	103600	286501500	5850	5850	5850	5850	1
573	20240314	103500	286495650	5830	5830	5830	5830	30
574	20240314	103400	286320750	5800	5800	5800	5800	0
575	20240314	103300	286320750	5800	5800	5800	5800	0
576	20240314	103200	286320750	5800	5800	5800	5800	706
577	20240314	103100	282225950	5790	5790	5790	5790	2
578	20240314	103000	282214370	5800	5800	5800	5800	0
579	20240314	102900	282214370	5800	5800	5800	5790	6
580	20240314	102800	282179590	5790	5830	5830	5790	293
581	20240314	102700	280480170	5800	5800	5800	5800	100
582	20240314	102600	279900170	5830	5830	5830	5830	60
583	20240314	102500	279550370	5830	5830	5830	5830	3
584	20240314	102400	279532880	5830	5830	5830	5830	0
585	20240314	102300	279532880	5830	5830	5830	5830	563
586	20240314	102200	276250590	5850	5850	5850	5850	0
587	20240314	102100	276250590	5850	5850	5850	5850	1000
588	20240314	102000	270400590	5850	5850	5850	5850	0
589	20240314	101900	270400590	5850	5850	5850	5850	10
590	20240314	101800	270342090	5860	5860	5860	5860	6
591	20240314	101700	270306930	5860	5860	5860	5860	0
592	20240314	101600	270306930	5860	5850	5860	5850	1001
593	20240314	101500	264451070	5850	5850	5850	5850	1
594	20240314	101400	264445220	5800	5800	5800	5800	1
595	20240314	101300	264439420	5800	5800	5850	5800	1004
596	20240314	101200	258573500	5800	5810	5810	5800	33
597	20240314	101100	258381780	5810	5810	5810	5810	6
598	20240314	101000	258346920	5800	5800	5800	5800	2
599	20240314	100900	258335320	5810	5800	5810	5790	1048
600	20240314	100800	252266860	5800	5800	5800	5800	0
601	20240314	100700	252266860	5800	5800	5800	5800	388
602	20240314	100600	250016460	5800	5800	5800	5800	0
603	20240314	100500	250016460	5800	5810	5810	5800	537
604	20240314	100400	246897490	5820	5820	5820	5820	15
605	20240314	100300	246810190	5820	5820	5820	5820	0
606	20240314	100200	246810190	5820	5810	5820	5810	2
607	20240314	100100	246798560	5820	5820	5820	5820	3
608	20240314	100000	246781100	5800	5810	5810	5800	72
609	20240314	095900	246363140	5820	5820	5820	5820	1
610	20240314	095800	246357320	5800	5800	5800	5800	0
611	20240314	095700	246357320	5800	5800	5800	5800	0
612	20240314	095600	246357320	5800	5800	5800	5800	620
613	20240314	095500	242761320	5800	5820	5820	5800	816
614	20240314	095400	238026910	5820	5820	5820	5820	0
615	20240314	095300	238026910	5820	5820	5820	5820	2
616	20240314	095200	238015270	5820	5840	5840	5820	62
617	20240314	095100	237654230	5840	5840	5840	5840	1
618	20240314	095000	237648390	5820	5820	5820	5820	10
619	20240314	094900	237590190	5850	5850	5850	5850	0
620	20240314	094800	237590190	5850	5850	5850	5850	3
621	20240314	094700	237572640	5810	5810	5810	5810	0
622	20240314	094600	237572640	5810	5800	5810	5800	238
623	20240314	094500	236192040	5800	5800	5800	5800	0
624	20240314	094400	236192040	5800	5800	5800	5800	25
625	20240314	094300	236047040	5800	5810	5810	5800	4
626	20240314	094200	236023820	5810	5810	5810	5810	0
627	20240314	094100	236023820	5810	5800	5810	5800	761
628	20240314	094000	231609630	5800	5800	5800	5800	75
629	20240314	093900	231174630	5800	5800	5800	5800	200
630	20240314	093800	230014630	5800	5800	5800	5800	5764
631	20240314	093700	196583430	5810	5820	5820	5810	7803
632	20240314	093600	151247750	5810	5810	5810	5810	400
633	20240314	093500	148923750	5810	5810	5810	5810	217
634	20240314	093400	147662980	5820	5820	5820	5820	83
635	20240314	093300	147179920	5820	5830	5830	5820	3562
636	20240314	093200	126448350	5830	5830	5830	5830	250
637	20240314	093100	124990850	5830	5830	5830	5830	100
638	20240314	093000	124407850	5830	5830	5830	5830	10
639	20240314	092900	124349550	5830	5830	5830	5830	1
640	20240314	092800	124343720	5820	5820	5820	5820	164
641	20240314	092700	123389240	5830	5830	5830	5830	2000
642	20240314	092600	111729240	5830	5830	5830	5830	0
643	20240314	092500	111729240	5830	5830	5830	5830	0
644	20240314	092400	111729240	5830	5850	5850	5830	1296
645	20240314	092300	104173500	5830	5830	5830	5830	92
646	20240314	092200	103637140	5830	5830	5830	5830	0
647	20240314	092100	103637140	5830	5830	5830	5830	0
648	20240314	092000	103637140	5830	5830	5830	5830	0
649	20240314	091900	103637140	5830	5830	5830	5830	1026
650	20240314	091800	97655560	5830	5830	5830	5830	0
651	20240314	091700	97655560	5830	5830	5830	5830	0
652	20240314	091600	97655560	5830	5830	5830	5830	0
653	20240314	091500	97655560	5830	5830	5830	5830	0
654	20240314	091400	97655560	5830	5830	5830	5820	2131
655	20240314	091300	85243040	5820	5820	5820	5820	0
656	20240314	091200	85243040	5820	5820	5820	5820	2018
657	20240314	091100	73498280	5820	5830	5830	5820	1950
658	20240314	091000	62139000	5830	5830	5830	5820	1486
659	20240314	090900	53483620	5830	5830	5830	5820	1052
660	20240314	090800	47350740	5860	5840	5860	5820	1553
661	20240314	090700	38296600	5840	5840	5840	5830	1357
662	20240314	090600	30372270	5840	5840	5840	5840	3
663	20240314	090500	30354750	5840	5850	5850	5810	3285
664	20240314	090400	11216480	5850	5860	5860	5850	518
665	20240314	090300	8185750	5860	5860	5860	5850	680
666	20240314	090200	4205830	5860	5860	5860	5860	35
667	20240314	090100	4000730	5870	5870	5870	5870	0
668	20240314	090000	4000730	5870	5900	5900	5870	679