KissMeData/366030/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	211700	363735450	5750	5750	5750	5750	2001
3	20240313	211600	363735450	5750	5750	5750	5750	0
4	20240313	211500	363735450	5750	5750	5750	5750	0
5	20240313	211400	363735450	5750	5750	5750	5750	0
6	20240313	211300	363735450	5750	5750	5750	5750	0
7	20240313	211200	363735450	5750	5750	5750	5750	0
8	20240313	211100	363735450	5750	5750	5750	5750	0
9	20240313	211000	363735450	5750	5750	5750	5750	0
10	20240313	210900	363735450	5750	5750	5750	5750	0
11	20240313	210800	363735450	5750	5750	5750	5750	0
12	20240313	210700	363735450	5750	5750	5750	5750	0
13	20240313	210600	363735450	5750	5750	5750	5750	0
14	20240313	210500	363735450	5750	5750	5750	5750	0
15	20240313	210400	363735450	5750	5750	5750	5750	0
16	20240313	210300	363735450	5750	5750	5750	5750	0
17	20240313	210200	363735450	5750	5750	5750	5750	0
18	20240313	210100	363735450	5750	5750	5750	5750	0
19	20240313	210000	363735450	5750	5750	5750	5750	0
20	20240313	205900	363735450	5750	5750	5750	5750	0
21	20240313	205800	363735450	5750	5750	5750	5750	0
22	20240313	205700	363735450	5750	5750	5750	5750	0
23	20240313	205600	363735450	5750	5750	5750	5750	0
24	20240313	205500	363735450	5750	5750	5750	5750	0
25	20240313	205400	363735450	5750	5750	5750	5750	0
26	20240313	205300	363735450	5750	5750	5750	5750	0
27	20240313	205200	363735450	5750	5750	5750	5750	0
28	20240313	205100	363735450	5750	5750	5750	5750	0
29	20240313	205000	363735450	5750	5750	5750	5750	0
30	20240313	204900	363735450	5750	5750	5750	5750	0
31	20240313	204800	363735450	5750	5750	5750	5750	0
32	20240313	204700	363735450	5750	5750	5750	5750	2001
33	20240313	204600	363735450	5750	5750	5750	5750	0
34	20240313	204500	363735450	5750	5750	5750	5750	0
35	20240313	204400	363735450	5750	5750	5750	5750	0
36	20240313	204300	363735450	5750	5750	5750	5750	0
37	20240313	204200	363735450	5750	5750	5750	5750	0
38	20240313	204100	363735450	5750	5750	5750	5750	0
39	20240313	204000	363735450	5750	5750	5750	5750	0
40	20240313	203900	363735450	5750	5750	5750	5750	0
41	20240313	203800	363735450	5750	5750	5750	5750	0
42	20240313	203700	363735450	5750	5750	5750	5750	0
43	20240313	203600	363735450	5750	5750	5750	5750	0
44	20240313	203500	363735450	5750	5750	5750	5750	0
45	20240313	203400	363735450	5750	5750	5750	5750	0
46	20240313	203300	363735450	5750	5750	5750	5750	0
47	20240313	203200	363735450	5750	5750	5750	5750	0
48	20240313	203100	363735450	5750	5750	5750	5750	0
49	20240313	203000	363735450	5750	5750	5750	5750	0
50	20240313	202900	363735450	5750	5750	5750	5750	0
51	20240313	202800	363735450	5750	5750	5750	5750	0
52	20240313	202700	363735450	5750	5750	5750	5750	0
53	20240313	202600	363735450	5750	5750	5750	5750	0
54	20240313	202500	363735450	5750	5750	5750	5750	0
55	20240313	202400	363735450	5750	5750	5750	5750	0
56	20240313	202300	363735450	5750	5750	5750	5750	0
57	20240313	202200	363735450	5750	5750	5750	5750	0
58	20240313	202100	363735450	5750	5750	5750	5750	0
59	20240313	202000	363735450	5750	5750	5750	5750	0
60	20240313	201900	363735450	5750	5750	5750	5750	0
61	20240313	201800	363735450	5750	5750	5750	5750	0
62	20240313	201700	363735450	5750	5750	5750	5750	2001
63	20240313	201600	363735450	5750	5750	5750	5750	0
64	20240313	201500	363735450	5750	5750	5750	5750	0
65	20240313	201400	363735450	5750	5750	5750	5750	0
66	20240313	201300	363735450	5750	5750	5750	5750	0
67	20240313	201200	363735450	5750	5750	5750	5750	0
68	20240313	201100	363735450	5750	5750	5750	5750	0
69	20240313	201000	363735450	5750	5750	5750	5750	0
70	20240313	200900	363735450	5750	5750	5750	5750	0
71	20240313	200800	363735450	5750	5750	5750	5750	0
72	20240313	200700	363735450	5750	5750	5750	5750	0
73	20240313	200600	363735450	5750	5750	5750	5750	0
74	20240313	200500	363735450	5750	5750	5750	5750	0
75	20240313	200400	363735450	5750	5750	5750	5750	0
76	20240313	200300	363735450	5750	5750	5750	5750	0
77	20240313	200200	363735450	5750	5750	5750	5750	0
78	20240313	200100	363735450	5750	5750	5750	5750	0
79	20240313	200000	363735450	5750	5750	5750	5750	0
80	20240313	195900	363735450	5750	5750	5750	5750	0
81	20240313	195800	363735450	5750	5750	5750	5750	0
82	20240313	195700	363735450	5750	5750	5750	5750	0
83	20240313	195600	363735450	5750	5750	5750	5750	0
84	20240313	195500	363735450	5750	5750	5750	5750	0
85	20240313	195400	363735450	5750	5750	5750	5750	0
86	20240313	195300	363735450	5750	5750	5750	5750	0
87	20240313	195200	363735450	5750	5750	5750	5750	0
88	20240313	195100	363735450	5750	5750	5750	5750	0
89	20240313	195000	363735450	5750	5750	5750	5750	0
90	20240313	194900	363735450	5750	5750	5750	5750	0
91	20240313	194800	363735450	5750	5750	5750	5750	0
92	20240313	194700	363735450	5750	5750	5750	5750	2001
93	20240313	194600	363735450	5750	5750	5750	5750	0
94	20240313	194500	363735450	5750	5750	5750	5750	0
95	20240313	194400	363735450	5750	5750	5750	5750	0
96	20240313	194300	363735450	5750	5750	5750	5750	0
97	20240313	194200	363735450	5750	5750	5750	5750	0
98	20240313	194100	363735450	5750	5750	5750	5750	0
99	20240313	194000	363735450	5750	5750	5750	5750	0
100	20240313	193900	363735450	5750	5750	5750	5750	0
101	20240313	193800	363735450	5750	5750	5750	5750	0
102	20240313	193700	363735450	5750	5750	5750	5750	0
103	20240313	193600	363735450	5750	5750	5750	5750	0
104	20240313	193500	363735450	5750	5750	5750	5750	0
105	20240313	193400	363735450	5750	5750	5750	5750	0
106	20240313	193300	363735450	5750	5750	5750	5750	0
107	20240313	193200	363735450	5750	5750	5750	5750	0
108	20240313	193100	363735450	5750	5750	5750	5750	0
109	20240313	193000	363735450	5750	5750	5750	5750	0
110	20240313	192900	363735450	5750	5750	5750	5750	0
111	20240313	192800	363735450	5750	5750	5750	5750	0
112	20240313	192700	363735450	5750	5750	5750	5750	0
113	20240313	192600	363735450	5750	5750	5750	5750	0
114	20240313	192500	363735450	5750	5750	5750	5750	0
115	20240313	192400	363735450	5750	5750	5750	5750	0
116	20240313	192300	363735450	5750	5750	5750	5750	0
117	20240313	192200	363735450	5750	5750	5750	5750	0
118	20240313	192100	363735450	5750	5750	5750	5750	0
119	20240313	192000	363735450	5750	5750	5750	5750	0
120	20240313	191900	363735450	5750	5750	5750	5750	0
121	20240313	191800	363735450	5750	5750	5750	5750	0
122	20240313	191700	363735450	5750	5750	5750	5750	2001
123	20240313	191600	363735450	5750	5750	5750	5750	0
124	20240313	191500	363735450	5750	5750	5750	5750	0
125	20240313	191400	363735450	5750	5750	5750	5750	0
126	20240313	191300	363735450	5750	5750	5750	5750	0
127	20240313	191200	363735450	5750	5750	5750	5750	0
128	20240313	191100	363735450	5750	5750	5750	5750	0
129	20240313	191000	363735450	5750	5750	5750	5750	0
130	20240313	190900	363735450	5750	5750	5750	5750	0
131	20240313	190800	363735450	5750	5750	5750	5750	0
132	20240313	190700	363735450	5750	5750	5750	5750	0
133	20240313	190600	363735450	5750	5750	5750	5750	0
134	20240313	190500	363735450	5750	5750	5750	5750	0
135	20240313	190400	363735450	5750	5750	5750	5750	0
136	20240313	190300	363735450	5750	5750	5750	5750	0
137	20240313	190200	363735450	5750	5750	5750	5750	0
138	20240313	190100	363735450	5750	5750	5750	5750	0
139	20240313	190000	363735450	5750	5750	5750	5750	0
140	20240313	185900	363735450	5750	5750	5750	5750	0
141	20240313	185800	363735450	5750	5750	5750	5750	0
142	20240313	185700	363735450	5750	5750	5750	5750	0
143	20240313	185600	363735450	5750	5750	5750	5750	0
144	20240313	185500	363735450	5750	5750	5750	5750	0
145	20240313	185400	363735450	5750	5750	5750	5750	0
146	20240313	185300	363735450	5750	5750	5750	5750	0
147	20240313	185200	363735450	5750	5750	5750	5750	0
148	20240313	185100	363735450	5750	5750	5750	5750	0
149	20240313	185000	363735450	5750	5750	5750	5750	0
150	20240313	184900	363735450	5750	5750	5750	5750	0
151	20240313	184800	363735450	5750	5750	5750	5750	0
152	20240313	184700	363735450	5750	5750	5750	5750	2001
153	20240313	184600	363735450	5750	5750	5750	5750	0
154	20240313	184500	363735450	5750	5750	5750	5750	0
155	20240313	184400	363735450	5750	5750	5750	5750	0
156	20240313	184300	363735450	5750	5750	5750	5750	0
157	20240313	184200	363735450	5750	5750	5750	5750	0
158	20240313	184100	363735450	5750	5750	5750	5750	0
159	20240313	184000	363735450	5750	5750	5750	5750	0
160	20240313	183900	363735450	5750	5750	5750	5750	0
161	20240313	183800	363735450	5750	5750	5750	5750	0
162	20240313	183700	363735450	5750	5750	5750	5750	0
163	20240313	183600	363735450	5750	5750	5750	5750	0
164	20240313	183500	363735450	5750	5750	5750	5750	0
165	20240313	183400	363735450	5750	5750	5750	5750	0
166	20240313	183300	363735450	5750	5750	5750	5750	0
167	20240313	183200	363735450	5750	5750	5750	5750	0
168	20240313	183100	363735450	5750	5750	5750	5750	0
169	20240313	183000	363735450	5750	5750	5750	5750	0
170	20240313	182900	363735450	5750	5750	5750	5750	0
171	20240313	182800	363735450	5750	5750	5750	5750	0
172	20240313	182700	363735450	5750	5750	5750	5750	0
173	20240313	182600	363735450	5750	5750	5750	5750	0
174	20240313	182500	363735450	5750	5750	5750	5750	0
175	20240313	182400	363735450	5750	5750	5750	5750	0
176	20240313	182300	363735450	5750	5750	5750	5750	0
177	20240313	182200	363735450	5750	5750	5750	5750	0
178	20240313	182100	363735450	5750	5750	5750	5750	0
179	20240313	182000	363735450	5750	5750	5750	5750	0
180	20240313	181900	363735450	5750	5750	5750	5750	0
181	20240313	181800	363735450	5750	5750	5750	5750	0
182	20240313	181700	363735450	5750	5750	5750	5750	2001
183	20240313	181600	363735450	5750	5750	5750	5750	0
184	20240313	181500	363735450	5750	5750	5750	5750	0
185	20240313	181400	363735450	5750	5750	5750	5750	0
186	20240313	181300	363735450	5750	5750	5750	5750	0
187	20240313	181200	363735450	5750	5750	5750	5750	0
188	20240313	181100	363735450	5750	5750	5750	5750	0
189	20240313	181000	363735450	5750	5750	5750	5750	0
190	20240313	180900	363735450	5750	5750	5750	5750	0
191	20240313	180800	363735450	5750	5750	5750	5750	0
192	20240313	180700	363735450	5750	5750	5750	5750	0
193	20240313	180600	363735450	5750	5750	5750	5750	0
194	20240313	180500	363735450	5750	5750	5750	5750	0
195	20240313	180400	363735450	5750	5750	5750	5750	0
196	20240313	180300	363735450	5750	5750	5750	5750	0
197	20240313	180200	363735450	5750	5750	5750	5750	0
198	20240313	180100	363735450	5750	5750	5750	5750	0
199	20240313	180000	363735450	5750	5750	5750	5750	0
200	20240313	175900	363735450	5750	5750	5750	5750	0
201	20240313	175800	363735450	5750	5750	5750	5750	0
202	20240313	175700	363735450	5750	5750	5750	5750	0
203	20240313	175600	363735450	5750	5750	5750	5750	0
204	20240313	175500	363735450	5750	5750	5750	5750	0
205	20240313	175400	363735450	5750	5750	5750	5750	0
206	20240313	175300	363735450	5750	5750	5750	5750	0
207	20240313	175200	363735450	5750	5750	5750	5750	0
208	20240313	175100	363735450	5750	5750	5750	5750	0
209	20240313	175000	363735450	5750	5750	5750	5750	0
210	20240313	174900	363735450	5750	5750	5750	5750	0
211	20240313	174800	363735450	5750	5750	5750	5750	0
212	20240313	174700	363735450	5750	5750	5750	5750	2001
213	20240313	174600	363735450	5750	5750	5750	5750	0
214	20240313	174500	363735450	5750	5750	5750	5750	0
215	20240313	174400	363735450	5750	5750	5750	5750	0
216	20240313	174300	363735450	5750	5750	5750	5750	0
217	20240313	174200	363735450	5750	5750	5750	5750	0
218	20240313	174100	363735450	5750	5750	5750	5750	0
219	20240313	174000	363735450	5750	5750	5750	5750	0
220	20240313	173900	363735450	5750	5750	5750	5750	0
221	20240313	173800	363735450	5750	5750	5750	5750	0
222	20240313	173700	363735450	5750	5750	5750	5750	0
223	20240313	173600	363735450	5750	5750	5750	5750	0
224	20240313	173500	363735450	5750	5750	5750	5750	0
225	20240313	173400	363735450	5750	5750	5750	5750	0
226	20240313	173300	363735450	5750	5750	5750	5750	0
227	20240313	173200	363735450	5750	5750	5750	5750	0
228	20240313	173100	363735450	5750	5750	5750	5750	0
229	20240313	173000	363735450	5750	5750	5750	5750	0
230	20240313	172900	363735450	5750	5750	5750	5750	0
231	20240313	172800	363735450	5750	5750	5750	5750	0
232	20240313	172700	363735450	5750	5750	5750	5750	0
233	20240313	172600	363735450	5750	5750	5750	5750	0
234	20240313	172500	363735450	5750	5750	5750	5750	0
235	20240313	172400	363735450	5750	5750	5750	5750	0
236	20240313	172300	363735450	5750	5750	5750	5750	0
237	20240313	172200	363735450	5750	5750	5750	5750	0
238	20240313	172100	363735450	5750	5750	5750	5750	0
239	20240313	172000	363735450	5750	5750	5750	5750	0
240	20240313	171900	363735450	5750	5750	5750	5750	0
241	20240313	171800	363735450	5750	5750	5750	5750	0
242	20240313	171700	363735450	5750	5750	5750	5750	2001
243	20240313	171600	363735450	5750	5750	5750	5750	0
244	20240313	171500	363735450	5750	5750	5750	5750	0
245	20240313	171400	363735450	5750	5750	5750	5750	0
246	20240313	171300	363735450	5750	5750	5750	5750	0
247	20240313	171200	363735450	5750	5750	5750	5750	0
248	20240313	171100	363735450	5750	5750	5750	5750	0
249	20240313	171000	363735450	5750	5750	5750	5750	0
250	20240313	170900	363735450	5750	5750	5750	5750	0
251	20240313	170800	363735450	5750	5750	5750	5750	0
252	20240313	170700	363735450	5750	5750	5750	5750	0
253	20240313	170600	363735450	5750	5750	5750	5750	0
254	20240313	170500	363735450	5750	5750	5750	5750	0
255	20240313	170400	363735450	5750	5750	5750	5750	0
256	20240313	170300	363735450	5750	5750	5750	5750	0
257	20240313	170200	363735450	5750	5750	5750	5750	0
258	20240313	170100	363735450	5750	5750	5750	5750	0
259	20240313	170000	363735450	5750	5750	5750	5750	0
260	20240313	165900	363735450	5750	5750	5750	5750	0
261	20240313	165800	363735450	5750	5750	5750	5750	0
262	20240313	165700	363735450	5750	5750	5750	5750	0
263	20240313	165600	363735450	5750	5750	5750	5750	0
264	20240313	165500	363735450	5750	5750	5750	5750	0
265	20240313	165400	363735450	5750	5750	5750	5750	0
266	20240313	165300	363735450	5750	5750	5750	5750	0
267	20240313	165200	363735450	5750	5750	5750	5750	0
268	20240313	165100	363735450	5750	5750	5750	5750	0
269	20240313	165000	363735450	5750	5750	5750	5750	0
270	20240313	164900	363735450	5750	5750	5750	5750	0
271	20240313	164800	363735450	5750	5750	5750	5750	0
272	20240313	164700	363735450	5750	5750	5750	5750	2001
273	20240313	164600	363735450	5750	5750	5750	5750	0
274	20240313	164500	363735450	5750	5750	5750	5750	0
275	20240313	164400	363735450	5750	5750	5750	5750	0
276	20240313	164300	363735450	5750	5750	5750	5750	0
277	20240313	164200	363735450	5750	5750	5750	5750	0
278	20240313	164100	363735450	5750	5750	5750	5750	0
279	20240313	164000	363735450	5750	5750	5750	5750	0
280	20240313	163900	363735450	5750	5750	5750	5750	0
281	20240313	163800	363735450	5750	5750	5750	5750	0
282	20240313	163700	363735450	5750	5750	5750	5750	0
283	20240313	163600	363735450	5750	5750	5750	5750	0
284	20240313	163500	363735450	5750	5750	5750	5750	0
285	20240313	163400	363735450	5750	5750	5750	5750	0
286	20240313	163300	363735450	5750	5750	5750	5750	0
287	20240313	163200	363735450	5750	5750	5750	5750	0
288	20240313	163100	363735450	5750	5750	5750	5750	0
289	20240313	163000	363735450	5750	5750	5750	5750	0
290	20240313	162900	363735450	5750	5750	5750	5750	0
291	20240313	162800	363735450	5750	5750	5750	5750	0
292	20240313	162700	363735450	5750	5750	5750	5750	0
293	20240313	162600	363735450	5750	5750	5750	5750	0
294	20240313	162500	363735450	5750	5750	5750	5750	0
295	20240313	162400	363735450	5750	5750	5750	5750	0
296	20240313	162300	363735450	5750	5750	5750	5750	0
297	20240313	162200	363735450	5750	5750	5750	5750	0
298	20240313	162100	363735450	5750	5750	5750	5750	0
299	20240313	162000	363735450	5750	5750	5750	5750	0
300	20240313	161900	363735450	5750	5750	5750	5750	0
301	20240313	161800	363735450	5750	5750	5750	5750	0
302	20240313	161700	363735450	5750	5750	5750	5750	2001
303	20240313	161600	363735450	5750	5750	5750	5750	0
304	20240313	161500	363735450	5750	5750	5750	5750	0
305	20240313	161400	363735450	5750	5750	5750	5750	0
306	20240313	161300	363735450	5750	5750	5750	5750	0
307	20240313	161200	363735450	5750	5750	5750	5750	0
308	20240313	161100	363735450	5750	5750	5750	5750	0
309	20240313	161000	363735450	5750	5750	5750	5750	0
310	20240313	160900	363735450	5750	5750	5750	5750	0
311	20240313	160800	363735450	5750	5750	5750	5750	0
312	20240313	160700	363735450	5750	5750	5750	5750	0
313	20240313	160600	363735450	5750	5750	5750	5750	0
314	20240313	160500	363735450	5750	5750	5750	5750	0
315	20240313	160400	363735450	5750	5750	5750	5750	0
316	20240313	160300	363735450	5750	5750	5750	5750	0
317	20240313	160200	363735450	5750	5750	5750	5750	0
318	20240313	160100	363735450	5750	5750	5750	5750	0
319	20240313	160000	363735450	5750	5750	5750	5750	0
320	20240313	155900	363735450	5750	5750	5750	5750	0
321	20240313	155800	363735450	5750	5750	5750	5750	0
322	20240313	155700	363735450	5750	5750	5750	5750	0
323	20240313	155600	363735450	5750	5750	5750	5750	0
324	20240313	155500	363735450	5750	5750	5750	5750	0
325	20240313	155400	363735450	5750	5750	5750	5750	0
326	20240313	155300	363735450	5750	5750	5750	5750	0
327	20240313	155200	363735450	5750	5750	5750	5750	0
328	20240313	155100	363735450	5750	5750	5750	5750	0
329	20240313	155000	363735450	5750	5750	5750	5750	0
330	20240313	154900	363735450	5750	5750	5750	5750	0
331	20240313	154800	363735450	5750	5750	5750	5750	0
332	20240313	154700	363735450	5750	5750	5750	5750	2001
333	20240313	154600	363735450	5750	5750	5750	5750	0
334	20240313	154500	363735450	5750	5750	5750	5750	0
335	20240313	154400	363735450	5750	5750	5750	5750	0
336	20240313	154300	363735450	5750	5750	5750	5750	0
337	20240313	154200	363735450	5750	5750	5750	5750	0
338	20240313	154100	363735450	5750	5750	5750	5750	0
339	20240313	154000	363735450	5750	5750	5750	5750	0
340	20240313	153900	363735450	5750	5750	5750	5750	0
341	20240313	153800	363735450	5750	5750	5750	5750	0
342	20240313	153700	363735450	5750	5750	5750	5750	0
343	20240313	153600	363735450	5750	5750	5750	5750	0
344	20240313	153500	363735450	5750	5750	5750	5750	0
345	20240313	153400	363735450	5750	5750	5750	5750	0
346	20240313	153300	363735450	5750	5750	5750	5750	0
347	20240313	153200	363735450	5750	5750	5750	5750	0
348	20240313	153100	363735450	5750	5750	5750	5750	0
349	20240313	153000	363735450	5750	5750	5750	5750	2001
350	20240313	152900	352229700	5790	5790	5790	5790	0
351	20240313	152800	352229700	5790	5790	5790	5790	0
352	20240313	152700	352229700	5790	5790	5790	5790	0
353	20240313	152600	352229700	5790	5790	5790	5790	0
354	20240313	152500	352229700	5790	5790	5790	5790	0
355	20240313	152400	352229700	5790	5790	5790	5790	0
356	20240313	152300	352229700	5790	5790	5790	5790	0
357	20240313	152200	352229700	5790	5790	5790	5790	0
358	20240313	152100	352229700	5790	5790	5790	5790	0
359	20240313	152000	352229700	5790	5790	5790	5790	0
360	20240313	151900	352229700	5790	5780	5790	5780	52
361	20240313	151800	351929120	5780	5780	5780	5780	50
362	20240313	151700	351640120	5790	5780	5790	5780	101
363	20240313	151600	351056330	5780	5770	5780	5770	63
364	20240313	151500	350692230	5780	5780	5780	5780	236
365	20240313	151400	349328150	5780	5780	5780	5780	500
366	20240313	151300	346438150	5780	5790	5800	5780	241
367	20240313	151200	345043150	5790	5790	5790	5790	1
368	20240313	151100	345037360	5780	5800	5800	5780	201
369	20240313	151000	343875560	5800	5800	5800	5800	566
370	20240313	150900	340592760	5800	5800	5800	5800	2
371	20240313	150800	340581160	5810	5800	5810	5800	10
372	20240313	150700	340523150	5810	5800	5810	5800	50
373	20240313	150600	340232720	5800	5800	5810	5800	205
374	20240313	150500	339042710	5810	5810	5810	5810	2
375	20240313	150400	339031090	5780	5780	5780	5780	0
376	20240313	150300	339031090	5780	5810	5810	5780	342
377	20240313	150200	337044340	5810	5810	5810	5810	164
378	20240313	150100	336091500	5810	5810	5810	5810	0
379	20240313	150000	336091500	5810	5810	5810	5810	1
380	20240313	145900	336085690	5800	5800	5800	5800	0
381	20240313	145800	336085690	5800	5800	5800	5800	0
382	20240313	145700	336085690	5800	5800	5800	5800	500
383	20240313	145600	333185690	5800	5800	5800	5800	0
384	20240313	145500	333185690	5800	5800	5800	5800	0
385	20240313	145400	333185690	5800	5800	5800	5800	0
386	20240313	145300	333185690	5800	5800	5800	5800	0
387	20240313	145200	333185690	5800	5800	5800	5800	10
388	20240313	145100	333127690	5790	5780	5790	5780	61
389	20240313	145000	332775010	5780	5780	5780	5780	0
390	20240313	144900	332775010	5780	5790	5790	5780	1096
391	20240313	144800	326440110	5770	5770	5770	5770	0
392	20240313	144700	326440110	5770	5770	5770	5770	0
393	20240313	144600	326440110	5770	5770	5770	5770	1584
394	20240313	144500	317300430	5760	5760	5760	5760	0
395	20240313	144400	317300430	5760	5770	5770	5760	254
396	20240313	144300	315836990	5760	5770	5770	5760	1087
397	20240313	144200	309565250	5770	5770	5770	5770	23
398	20240313	144100	309432540	5770	5770	5770	5770	50
399	20240313	144000	309144040	5780	5780	5780	5780	24
400	20240313	143900	309005320	5790	5790	5790	5790	108
401	20240313	143800	308380000	5800	5800	5800	5800	1
402	20240313	143700	308374200	5790	5790	5790	5790	261
403	20240313	143600	306863010	5790	5790	5800	5790	1556
404	20240313	143500	297840220	5780	5790	5790	5780	402
405	20240313	143400	295512650	5790	5790	5790	5790	571
406	20240313	143300	292206560	5790	5790	5790	5790	39
407	20240313	143200	291980750	5790	5790	5790	5790	0
408	20240313	143100	291980750	5790	5790	5790	5790	0
409	20240313	143000	291980750	5790	5790	5790	5790	0
410	20240313	142900	291980750	5790	5790	5790	5790	0
411	20240313	142800	291980750	5790	5790	5790	5790	0
412	20240313	142700	291980750	5790	5790	5790	5790	0
413	20240313	142600	291980750	5790	5790	5790	5790	2
414	20240313	142500	291969170	5800	5800	5800	5800	0
415	20240313	142400	291969170	5800	5800	5800	5800	0
416	20240313	142300	291969170	5800	5800	5800	5800	0
417	20240313	142200	291969170	5800	5800	5800	5800	6
418	20240313	142100	291934370	5800	5800	5800	5800	2
419	20240313	142000	291922770	5780	5780	5780	5780	605
420	20240313	141900	288425870	5780	5780	5780	5780	0
421	20240313	141800	288425870	5780	5780	5780	5780	0
422	20240313	141700	288425870	5780	5780	5780	5780	100
423	20240313	141600	287847870	5780	5780	5780	5780	0
424	20240313	141500	287847870	5780	5780	5780	5780	3
425	20240313	141400	287830530	5770	5770	5770	5770	1
426	20240313	141300	287824760	5780	5780	5780	5780	52
427	20240313	141200	287524200	5780	5780	5780	5780	100
428	20240313	141100	286946200	5770	5780	5780	5770	351
429	20240313	141000	284918260	5780	5780	5780	5780	0
430	20240313	140900	284918260	5780	5780	5780	5780	25
431	20240313	140800	284773760	5780	5780	5780	5780	0
432	20240313	140700	284773760	5780	5780	5780	5780	69
433	20240313	140600	284374940	5780	5780	5780	5780	100
434	20240313	140500	283796940	5780	5780	5780	5780	0
435	20240313	140400	283796940	5780	5780	5780	5780	0
436	20240313	140300	283796940	5780	5780	5780	5770	131
437	20240313	140200	283040920	5780	5780	5780	5780	121
438	20240313	140100	282341540	5780	5780	5780	5780	20
439	20240313	140000	282225940	5780	5780	5780	5780	100
440	20240313	135900	281647940	5810	5810	5810	5810	0
441	20240313	135800	281647940	5810	5810	5810	5810	0
442	20240313	135700	281647940	5810	5810	5810	5810	87
443	20240313	135600	281142470	5810	5810	5810	5810	0
444	20240313	135500	281142470	5810	5810	5810	5810	0
445	20240313	135400	281142470	5810	5810	5810	5810	0
446	20240313	135300	281142470	5810	5810	5810	5810	0
447	20240313	135200	281142470	5810	5810	5810	5810	0
448	20240313	135100	281142470	5810	5810	5810	5810	0
449	20240313	135000	281142470	5810	5810	5810	5810	1
450	20240313	134900	281136660	5800	5800	5800	5800	0
451	20240313	134800	281136660	5800	5800	5800	5800	0
452	20240313	134700	281136660	5800	5800	5800	5800	0
453	20240313	134600	281136660	5800	5800	5800	5800	0
454	20240313	134500	281136660	5800	5800	5800	5800	0
455	20240313	134400	281136660	5800	5800	5800	5800	254
456	20240313	134300	279663460	5800	5800	5800	5800	0
457	20240313	134200	279663460	5800	5800	5800	5800	2
458	20240313	134100	279651860	5780	5780	5780	5780	0
459	20240313	134000	279651860	5780	5780	5780	5780	150
460	20240313	133900	278784860	5780	5770	5780	5770	70
461	20240313	133800	278380460	5770	5770	5770	5770	0
462	20240313	133700	278380460	5770	5770	5770	5770	0
463	20240313	133600	278380460	5770	5770	5770	5770	208
464	20240313	133500	277180300	5770	5770	5770	5770	0
465	20240313	133400	277180300	5770	5770	5770	5770	1
466	20240313	133300	277174530	5760	5760	5760	5760	0
467	20240313	133200	277174530	5760	5760	5760	5760	0
468	20240313	133100	277174530	5760	5760	5760	5760	0
469	20240313	133000	277174530	5760	5770	5770	5760	807
470	20240313	132900	272523960	5780	5780	5780	5780	3
471	20240313	132800	272506620	5780	5780	5780	5780	89
472	20240313	132700	271992200	5780	5780	5780	5780	11
473	20240313	132600	271928620	5780	5780	5780	5780	2
474	20240313	132500	271917060	5780	5780	5780	5780	344
475	20240313	132400	269928740	5780	5780	5780	5780	424
476	20240313	132300	267478020	5770	5770	5770	5770	301
477	20240313	132200	265741250	5770	5780	5780	5770	698
478	20240313	132100	261710030	5780	5790	5790	5780	237
479	20240313	132000	260338170	5790	5790	5790	5790	105
480	20240313	131900	259730220	5790	5810	5810	5790	51
481	20240313	131800	259434890	5790	5790	5790	5790	57
482	20240313	131700	259104860	5780	5780	5780	5780	709
483	20240313	131600	255006840	5790	5790	5790	5790	7
484	20240313	131500	254966310	5790	5800	5800	5790	1962
485	20240313	131400	243589430	5810	5810	5810	5810	726
486	20240313	131300	239371370	5820	5820	5820	5820	0
487	20240313	131200	239371370	5820	5820	5820	5820	0
488	20240313	131100	239371370	5820	5820	5820	5820	567
489	20240313	131000	236071430	5830	5830	5830	5830	0
490	20240313	130900	236071430	5830	5830	5830	5830	0
491	20240313	130800	236071430	5830	5830	5830	5830	0
492	20240313	130700	236071430	5830	5830	5830	5830	0
493	20240313	130600	236071430	5830	5830	5830	5830	0
494	20240313	130500	236071430	5830	5830	5830	5830	145
495	20240313	130400	235226080	5830	5830	5830	5830	0
496	20240313	130300	235226080	5830	5830	5830	5830	0
497	20240313	130200	235226080	5830	5820	5830	5820	755
498	20240313	130100	230831430	5820	5820	5820	5820	0
499	20240313	130000	230831430	5820	5820	5820	5820	0
500	20240313	125900	230831430	5820	5820	5820	5820	0
501	20240313	125800	230831430	5820	5820	5820	5820	0
502	20240313	125700	230831430	5820	5820	5820	5820	1244
503	20240313	125600	223591350	5820	5820	5820	5820	0
504	20240313	125500	223591350	5820	5830	5830	5820	872
505	20240313	125400	218512650	5840	5840	5840	5840	1
506	20240313	125300	218506810	5830	5830	5830	5830	0
507	20240313	125200	218506810	5830	5830	5830	5830	20
508	20240313	125100	218390210	5830	5830	5830	5830	0
509	20240313	125000	218390210	5830	5830	5840	5830	774
510	20240313	124900	213877780	5830	5830	5830	5830	500
511	20240313	124800	210962780	5830	5830	5830	5830	787
512	20240313	124700	206374570	5840	5840	5840	5840	203
513	20240313	124600	205189050	5830	5830	5830	5830	0
514	20240313	124500	205189050	5830	5840	5840	5830	21
515	20240313	124400	205066600	5850	5850	5850	5850	1
516	20240313	124300	205060750	5840	5840	5840	5840	0
517	20240313	124200	205060750	5840	5840	5840	5840	0
518	20240313	124100	205060750	5840	5840	5840	5840	401
519	20240313	124000	202718910	5840	5840	5840	5840	0
520	20240313	123900	202718910	5840	5840	5840	5840	0
521	20240313	123800	202718910	5840	5840	5840	5840	30
522	20240313	123700	202543710	5850	5850	5850	5850	0
523	20240313	123600	202543710	5850	5850	5850	5850	0
524	20240313	123500	202543710	5850	5850	5850	5850	4
525	20240313	123400	202520310	5850	5850	5850	5850	504
526	20240313	123300	199571910	5850	5850	5850	5850	0
527	20240313	123200	199571910	5850	5850	5850	5850	0
528	20240313	123100	199571910	5850	5850	5850	5850	2
529	20240313	123000	199560210	5840	5840	5840	5840	0
530	20240313	122900	199560210	5840	5840	5840	5840	157
531	20240313	122800	198643330	5850	5850	5850	5850	0
532	20240313	122700	198643330	5850	5850	5850	5850	1
533	20240313	122600	198637480	5850	5850	5850	5850	10
534	20240313	122500	198578980	5840	5840	5840	5840	94
535	20240313	122400	198030020	5850	5850	5850	5850	100
536	20240313	122300	197445020	5850	5850	5850	5850	1
537	20240313	122200	197439170	5850	5850	5850	5850	0
538	20240313	122100	197439170	5850	5850	5850	5850	12
539	20240313	122000	197368970	5850	5840	5850	5840	6
540	20240313	121900	197333920	5840	5840	5840	5840	0
541	20240313	121800	197333920	5840	5840	5840	5840	0
542	20240313	121700	197333920	5840	5840	5840	5840	41
543	20240313	121600	197094480	5840	5840	5840	5840	0
544	20240313	121500	197094480	5840	5840	5840	5840	0
545	20240313	121400	197094480	5840	5840	5840	5840	103
546	20240313	121300	196492960	5850	5850	5850	5850	1
547	20240313	121200	196487110	5840	5840	5840	5840	96
548	20240313	121100	195926470	5840	5840	5840	5840	0
549	20240313	121000	195926470	5840	5840	5840	5840	1172
550	20240313	120900	189081990	5850	5850	5850	5850	112
551	20240313	120800	188426790	5850	5850	5850	5850	341
552	20240313	120700	186431940	5850	5850	5850	5850	50
553	20240313	120600	186139440	5850	5860	5860	5840	3
554	20240313	120500	186121890	5860	5860	5860	5860	1
555	20240313	120400	186116030	5850	5850	5850	5850	266
556	20240313	120300	184559930	5840	5840	5840	5840	20
557	20240313	120200	184443130	5840	5840	5840	5840	0
558	20240313	120100	184443130	5840	5840	5840	5840	0
559	20240313	120000	184443130	5840	5840	5840	5840	50
560	20240313	115900	184151130	5840	5840	5840	5840	3
561	20240313	115800	184133610	5860	5860	5860	5860	0
562	20240313	115700	184133610	5860	5860	5860	5860	0
563	20240313	115600	184133610	5860	5860	5860	5860	0
564	20240313	115500	184133610	5860	5860	5860	5860	3
565	20240313	115400	184116030	5850	5850	5850	5850	0
566	20240313	115300	184116030	5850	5850	5850	5850	22
567	20240313	115200	183987330	5850	5850	5850	5850	63
568	20240313	115100	183618780	5850	5850	5850	5850	0
569	20240313	115000	183618780	5850	5850	5850	5850	0
570	20240313	114900	183618780	5850	5850	5850	5850	84
571	20240313	114800	183127380	5840	5840	5840	5840	0
572	20240313	114700	183127380	5840	5840	5840	5840	0
573	20240313	114600	183127380	5840	5840	5840	5840	0
574	20240313	114500	183127380	5840	5840	5840	5840	0
575	20240313	114400	183127380	5840	5840	5840	5840	0
576	20240313	114300	183127380	5840	5840	5840	5840	0
577	20240313	114200	183127380	5840	5840	5840	5840	0
578	20240313	114100	183127380	5840	5840	5840	5840	0
579	20240313	114000	183127380	5840	5840	5840	5840	100
580	20240313	113900	182543380	5840	5840	5840	5840	50
581	20240313	113800	182251380	5850	5850	5850	5850	40
582	20240313	113700	182017380	5850	5850	5850	5850	27
583	20240313	113600	181859430	5860	5860	5860	5860	0
584	20240313	113500	181859430	5860	5860	5860	5860	0
585	20240313	113400	181859430	5860	5860	5860	5860	83
586	20240313	113300	181373050	5850	5850	5850	5850	28
587	20240313	113200	181209250	5860	5860	5860	5860	0
588	20240313	113100	181209250	5860	5840	5860	5840	129
589	20240313	113000	180455690	5840	5850	5850	5840	63
590	20240313	112900	180087750	5860	5860	5860	5860	0
591	20240313	112800	180087750	5860	5860	5860	5860	0
592	20240313	112700	180087750	5860	5860	5860	5860	0
593	20240313	112600	180087750	5860	5860	5860	5860	0
594	20240313	112500	180087750	5860	5860	5860	5860	0
595	20240313	112400	180087750	5860	5830	5860	5830	93
596	20240313	112300	179545490	5830	5830	5860	5830	32
597	20240313	112200	179358900	5830	5850	5850	5830	785
598	20240313	112100	174779710	5850	5850	5850	5850	394
599	20240313	112000	172474810	5860	5860	5860	5860	0
600	20240313	111900	172474810	5860	5860	5860	5860	0
601	20240313	111800	172474810	5860	5860	5860	5860	0
602	20240313	111700	172474810	5860	5860	5860	5860	0
603	20240313	111600	172474810	5860	5870	5870	5860	106
604	20240313	111500	171853150	5870	5870	5870	5870	0
605	20240313	111400	171853150	5870	5870	5870	5870	0
606	20240313	111300	171853150	5870	5870	5870	5870	37
607	20240313	111200	171635960	5870	5870	5870	5870	0
608	20240313	111100	171635960	5870	5860	5870	5860	9
609	20240313	111000	171583210	5870	5870	5870	5870	0
610	20240313	110900	171583210	5870	5860	5870	5860	115
611	20240313	110800	170909200	5860	5860	5860	5860	771
612	20240313	110700	166391140	5860	5860	5860	5860	512
613	20240313	110600	163390820	5870	5870	5870	5870	330
614	20240313	110500	161453720	5860	5860	5860	5860	840
615	20240313	110400	156531320	5860	5860	5860	5860	9
616	20240313	110300	156478580	5850	5850	5850	5850	6
617	20240313	110200	156443480	5860	5860	5860	5860	0
618	20240313	110100	156443480	5860	5850	5860	5850	2453
619	20240313	110000	142093330	5850	5850	5850	5850	0
620	20240313	105900	142093330	5850	5840	5850	5840	108
621	20240313	105800	141462530	5840	5850	5850	5840	20
622	20240313	105700	141345630	5840	5840	5840	5840	500
623	20240313	105600	138425630	5850	5850	5850	5850	0
624	20240313	105500	138425630	5850	5850	5850	5850	0
625	20240313	105400	138425630	5850	5840	5850	5830	3
626	20240313	105300	138408110	5830	5840	5840	5830	176
627	20240313	105200	137381930	5850	5850	5850	5850	1
628	20240313	105100	137376080	5850	5850	5850	5850	0
629	20240313	105000	137376080	5850	5850	5850	5850	0
630	20240313	104900	137376080	5850	5850	5850	5850	0
631	20240313	104800	137376080	5850	5850	5850	5840	61
632	20240313	104700	137019630	5850	5830	5850	5830	18
633	20240313	104600	136914670	5830	5830	5830	5830	39
634	20240313	104500	136687300	5830	5830	5830	5830	268
635	20240313	104400	135124860	5830	5840	5840	5830	101
636	20240313	104300	134535570	5850	5850	5850	5850	0
637	20240313	104200	134535570	5850	5850	5850	5840	96
638	20240313	104100	133973980	5840	5840	5840	5840	0
639	20240313	104000	133973980	5840	5840	5840	5840	70
640	20240313	103900	133565180	5850	5850	5850	5850	60
641	20240313	103800	133214180	5850	5850	5850	5850	0
642	20240313	103700	133214180	5850	5850	5850	5850	100
643	20240313	103600	132629180	5850	5840	5850	5840	12
644	20240313	103500	132559090	5830	5830	5830	5830	24
645	20240313	103400	132419170	5830	5830	5830	5830	0
646	20240313	103300	132419170	5830	5830	5830	5830	0
647	20240313	103200	132419170	5830	5830	5830	5830	0
648	20240313	103100	132419170	5830	5830	5830	5830	4
649	20240313	103000	132395850	5850	5830	5850	5830	1652
650	20240313	102900	122762990	5830	5830	5830	5830	2050
651	20240313	102800	110811490	5830	5820	5830	5820	21
652	20240313	102700	110689260	5820	5820	5820	5820	0
653	20240313	102600	110689260	5820	5820	5820	5820	0
654	20240313	102500	110689260	5820	5820	5820	5820	5
655	20240313	102400	110660160	5830	5830	5830	5830	1
656	20240313	102300	110654330	5830	5830	5830	5830	0
657	20240313	102200	110654330	5830	5830	5830	5830	100
658	20240313	102100	110071330	5830	5820	5830	5820	10
659	20240313	102000	110013120	5820	5810	5830	5810	196
660	20240313	101900	108873300	5820	5820	5820	5820	206
661	20240313	101800	107674380	5820	5820	5820	5820	200
662	20240313	101700	106510380	5830	5820	5830	5820	21
663	20240313	101600	106388150	5820	5820	5830	5820	176
664	20240313	101500	105363810	5820	5820	5820	5820	300
665	20240313	101400	103617810	5820	5820	5820	5820	2
666	20240313	101300	103606170	5810	5810	5810	5810	160
667	20240313	101200	102676570	5820	5820	5820	5820	0
668	20240313	101100	102676570	5820	5820	5820	5820	1
669	20240313	101000	102670750	5810	5810	5810	5810	0
670	20240313	100900	102670750	5810	5810	5810	5810	0
671	20240313	100800	102670750	5810	5810	5810	5810	0
672	20240313	100700	102670750	5810	5810	5810	5810	472
673	20240313	100600	99928430	5820	5820	5820	5820	231
674	20240313	100500	98584010	5820	5820	5820	5820	60
675	20240313	100400	98234810	5830	5830	5830	5830	0
676	20240313	100300	98234810	5830	5830	5830	5830	1
677	20240313	100200	98228980	5820	5820	5820	5820	220
678	20240313	100100	96948580	5810	5810	5810	5810	99
679	20240313	100000	96373390	5810	5810	5810	5810	0
680	20240313	095900	96373390	5810	5810	5810	5810	1
681	20240313	095800	96367580	5810	5810	5810	5810	0
682	20240313	095700	96367580	5810	5810	5810	5810	2
683	20240313	095600	96355960	5810	5810	5810	5800	388
684	20240313	095500	94105380	5810	5800	5810	5800	715
685	20240313	095400	89958230	5790	5790	5790	5790	598
686	20240313	095300	86495810	5800	5800	5800	5800	50
687	20240313	095200	86205810	5800	5810	5810	5800	1789
688	20240313	095100	75823590	5820	5820	5820	5820	6
689	20240313	095000	75788670	5810	5810	5810	5810	0
690	20240313	094900	75788670	5810	5810	5810	5810	0
691	20240313	094800	75788670	5810	5810	5810	5810	493
692	20240313	094700	72924340	5820	5820	5820	5820	50
693	20240313	094600	72633340	5820	5810	5820	5810	310
694	20240313	094500	70831240	5820	5820	5820	5820	0
695	20240313	094400	70831240	5820	5820	5820	5820	0
696	20240313	094300	70831240	5820	5820	5820	5820	0
697	20240313	094200	70831240	5820	5820	5820	5820	62
698	20240313	094100	70470400	5820	5820	5820	5820	54
699	20240313	094000	70156120	5830	5830	5830	5830	4
700	20240313	093900	70132800	5830	5830	5830	5830	172
701	20240313	093800	69130040	5830	5830	5830	5830	1
702	20240313	093700	69124210	5800	5810	5810	5800	2427
703	20240313	093600	55039910	5820	5830	5830	5820	2
704	20240313	093500	55028260	5820	5820	5820	5820	157
705	20240313	093400	54114520	5800	5810	5810	5800	517
706	20240313	093300	51115380	5810	5810	5810	5810	0
707	20240313	093200	51115380	5810	5810	5810	5800	155
708	20240313	093100	50216330	5810	5810	5810	5810	1
709	20240313	093000	50210520	5810	5810	5810	5810	200
710	20240313	092900	49048520	5810	5820	5820	5810	1352
711	20240313	092800	41190620	5820	5830	5830	5820	11
712	20240313	092700	41126590	5820	5820	5820	5820	20
713	20240313	092600	41010190	5810	5810	5810	5810	319
714	20240313	092500	39156800	5820	5820	5820	5820	192
715	20240313	092400	38039360	5820	5820	5820	5820	208
716	20240313	092300	36828800	5830	5820	5830	5820	343
717	20240313	092200	34832530	5820	5820	5820	5820	0
718	20240313	092100	34832530	5820	5820	5820	5820	18
719	20240313	092000	34727770	5830	5830	5830	5830	0
720	20240313	091900	34727770	5830	5830	5830	5830	306
721	20240313	091800	32943790	5810	5830	5830	5810	201
722	20240313	091700	31771980	5830	5830	5830	5830	0
723	20240313	091600	31771980	5830	5830	5830	5830	1
724	20240313	091500	31766150	5800	5810	5830	5800	394
725	20240313	091400	29472930	5820	5840	5850	5820	771
726	20240313	091300	24967900	5850	5850	5850	5850	500
727	20240313	091200	22042900	5850	5840	5850	5830	498
728	20240313	091100	19132000	5840	5840	5840	5840	93
729	20240313	091000	18588880	5840	5830	5840	5830	133
730	20240313	090900	17813480	5820	5810	5820	5810	182
731	20240313	090800	16754740	5810	5810	5820	5810	101
732	20240313	090700	16167920	5810	5810	5810	5810	500
733	20240313	090600	13262920	5810	5800	5810	5800	122
734	20240313	090500	12555280	5800	5820	5820	5800	301
735	20240313	090400	10809460	5830	5830	5830	5830	1
736	20240313	090300	10803630	5830	5830	5830	5830	64
737	20240313	090200	10430510	5810	5800	5810	5790	99
738	20240313	090100	9855490	5800	5800	5800	5800	668
739	20240313	090000	5981090	5810	5790	5810	5790	1033