KissMeData/040610/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	192300	243961800	1671	1671	1671	1671	1607
3	20240305	192200	243961800	1671	1671	1671	1671	0
4	20240305	192100	243961800	1671	1671	1671	1671	0
5	20240305	192000	243961800	1671	1671	1671	1671	0
6	20240305	191900	243961800	1671	1671	1671	1671	0
7	20240305	191800	243961800	1671	1671	1671	1671	0
8	20240305	191700	243961800	1671	1671	1671	1671	0
9	20240305	191600	243961800	1671	1671	1671	1671	0
10	20240305	191500	243961800	1671	1671	1671	1671	0
11	20240305	191400	243961800	1671	1671	1671	1671	0
12	20240305	191300	243961800	1671	1671	1671	1671	0
13	20240305	191200	243961800	1671	1671	1671	1671	0
14	20240305	191100	243961800	1671	1671	1671	1671	0
15	20240305	191000	243961800	1671	1671	1671	1671	0
16	20240305	190900	243961800	1671	1671	1671	1671	0
17	20240305	190800	243961800	1671	1671	1671	1671	0
18	20240305	190700	243961800	1671	1671	1671	1671	0
19	20240305	190600	243961800	1671	1671	1671	1671	0
20	20240305	190500	243961800	1671	1671	1671	1671	0
21	20240305	190400	243961800	1671	1671	1671	1671	0
22	20240305	190300	243961800	1671	1671	1671	1671	0
23	20240305	190200	243961800	1671	1671	1671	1671	0
24	20240305	190100	243961800	1671	1671	1671	1671	0
25	20240305	190000	243961800	1671	1671	1671	1671	0
26	20240305	185900	243961800	1671	1671	1671	1671	0
27	20240305	185800	243961800	1671	1671	1671	1671	0
28	20240305	185700	243961800	1671	1671	1671	1671	0
29	20240305	185600	243961800	1671	1671	1671	1671	0
30	20240305	185500	243961800	1671	1671	1671	1671	0
31	20240305	185400	243961800	1671	1671	1671	1671	0
32	20240305	185300	243961800	1671	1671	1671	1671	1607
33	20240305	185200	243961800	1671	1671	1671	1671	0
34	20240305	185100	243961800	1671	1671	1671	1671	0
35	20240305	185000	243961800	1671	1671	1671	1671	0
36	20240305	184900	243961800	1671	1671	1671	1671	0
37	20240305	184800	243961800	1671	1671	1671	1671	0
38	20240305	184700	243961800	1671	1671	1671	1671	0
39	20240305	184600	243961800	1671	1671	1671	1671	0
40	20240305	184500	243961800	1671	1671	1671	1671	0
41	20240305	184400	243961800	1671	1671	1671	1671	0
42	20240305	184300	243961800	1671	1671	1671	1671	0
43	20240305	184200	243961800	1671	1671	1671	1671	0
44	20240305	184100	243961800	1671	1671	1671	1671	0
45	20240305	184000	243961800	1671	1671	1671	1671	0
46	20240305	183900	243961800	1671	1671	1671	1671	0
47	20240305	183800	243961800	1671	1671	1671	1671	0
48	20240305	183700	243961800	1671	1671	1671	1671	0
49	20240305	183600	243961800	1671	1671	1671	1671	0
50	20240305	183500	243961800	1671	1671	1671	1671	0
51	20240305	183400	243961800	1671	1671	1671	1671	0
52	20240305	183300	243961800	1671	1671	1671	1671	0
53	20240305	183200	243961800	1671	1671	1671	1671	0
54	20240305	183100	243961800	1671	1671	1671	1671	0
55	20240305	183000	243961800	1671	1671	1671	1671	0
56	20240305	182900	243961800	1671	1671	1671	1671	0
57	20240305	182800	243961800	1671	1671	1671	1671	0
58	20240305	182700	243961800	1671	1671	1671	1671	0
59	20240305	182600	243961800	1671	1671	1671	1671	0
60	20240305	182500	243961800	1671	1671	1671	1671	0
61	20240305	182400	243961800	1671	1671	1671	1671	0
62	20240305	182300	243961800	1671	1671	1671	1671	1607
63	20240305	182200	243961800	1671	1671	1671	1671	0
64	20240305	182100	243961800	1671	1671	1671	1671	0
65	20240305	182000	243961800	1671	1671	1671	1671	0
66	20240305	181900	243961800	1671	1671	1671	1671	0
67	20240305	181800	243961800	1671	1671	1671	1671	0
68	20240305	181700	243961800	1671	1671	1671	1671	0
69	20240305	181600	243961800	1671	1671	1671	1671	0
70	20240305	181500	243961800	1671	1671	1671	1671	0
71	20240305	181400	243961800	1671	1671	1671	1671	0
72	20240305	181300	243961800	1671	1671	1671	1671	0
73	20240305	181200	243961800	1671	1671	1671	1671	0
74	20240305	181100	243961800	1671	1671	1671	1671	0
75	20240305	181000	243961800	1671	1671	1671	1671	0
76	20240305	180900	243961800	1671	1671	1671	1671	0
77	20240305	180800	243961800	1671	1671	1671	1671	0
78	20240305	180700	243961800	1671	1671	1671	1671	0
79	20240305	180600	243961800	1671	1671	1671	1671	0
80	20240305	180500	243961800	1671	1671	1671	1671	0
81	20240305	180400	243961800	1671	1671	1671	1671	0
82	20240305	180300	243961800	1671	1671	1671	1671	0
83	20240305	180200	243961800	1671	1671	1671	1671	0
84	20240305	180100	243961800	1671	1671	1671	1671	0
85	20240305	180000	243961800	1671	1671	1671	1671	0
86	20240305	175900	243961800	1671	1671	1671	1671	0
87	20240305	175800	243961800	1671	1671	1671	1671	0
88	20240305	175700	243961800	1671	1671	1671	1671	0
89	20240305	175600	243961800	1671	1671	1671	1671	0
90	20240305	175500	243961800	1671	1671	1671	1671	0
91	20240305	175400	243961800	1671	1671	1671	1671	0
92	20240305	175300	243961800	1671	1671	1671	1671	1607
93	20240305	175200	243961800	1671	1671	1671	1671	0
94	20240305	175100	243961800	1671	1671	1671	1671	0
95	20240305	175000	243961800	1671	1671	1671	1671	0
96	20240305	174900	243961800	1671	1671	1671	1671	0
97	20240305	174800	243961800	1671	1671	1671	1671	0
98	20240305	174700	243961800	1671	1671	1671	1671	0
99	20240305	174600	243961800	1671	1671	1671	1671	0
100	20240305	174500	243961800	1671	1671	1671	1671	0
101	20240305	174400	243961800	1671	1671	1671	1671	0
102	20240305	174300	243961800	1671	1671	1671	1671	0
103	20240305	174200	243961800	1671	1671	1671	1671	0
104	20240305	174100	243961800	1671	1671	1671	1671	0
105	20240305	174000	243961800	1671	1671	1671	1671	0
106	20240305	173900	243961800	1671	1671	1671	1671	0
107	20240305	173800	243961800	1671	1671	1671	1671	0
108	20240305	173700	243961800	1671	1671	1671	1671	0
109	20240305	173600	243961800	1671	1671	1671	1671	0
110	20240305	173500	243961800	1671	1671	1671	1671	0
111	20240305	173400	243961800	1671	1671	1671	1671	0
112	20240305	173300	243961800	1671	1671	1671	1671	0
113	20240305	173200	243961800	1671	1671	1671	1671	0
114	20240305	173100	243961800	1671	1671	1671	1671	0
115	20240305	173000	243961800	1671	1671	1671	1671	0
116	20240305	172900	243961800	1671	1671	1671	1671	0
117	20240305	172800	243961800	1671	1671	1671	1671	0
118	20240305	172700	243961800	1671	1671	1671	1671	0
119	20240305	172600	243961800	1671	1671	1671	1671	0
120	20240305	172500	243961800	1671	1671	1671	1671	0
121	20240305	172400	243961800	1671	1671	1671	1671	0
122	20240305	172300	243961800	1671	1671	1671	1671	1607
123	20240305	172200	243961800	1671	1671	1671	1671	0
124	20240305	172100	243961800	1671	1671	1671	1671	0
125	20240305	172000	243961800	1671	1671	1671	1671	0
126	20240305	171900	243961800	1671	1671	1671	1671	0
127	20240305	171800	243961800	1671	1671	1671	1671	0
128	20240305	171700	243961800	1671	1671	1671	1671	0
129	20240305	171600	243961800	1671	1671	1671	1671	0
130	20240305	171500	243961800	1671	1671	1671	1671	0
131	20240305	171400	243961800	1671	1671	1671	1671	0
132	20240305	171300	243961800	1671	1671	1671	1671	0
133	20240305	171200	243961800	1671	1671	1671	1671	0
134	20240305	171100	243961800	1671	1671	1671	1671	0
135	20240305	171000	243961800	1671	1671	1671	1671	0
136	20240305	170900	243961800	1671	1671	1671	1671	0
137	20240305	170800	243961800	1671	1671	1671	1671	0
138	20240305	170700	243961800	1671	1671	1671	1671	0
139	20240305	170600	243961800	1671	1671	1671	1671	0
140	20240305	170500	243961800	1671	1671	1671	1671	0
141	20240305	170400	243961800	1671	1671	1671	1671	0
142	20240305	170300	243961800	1671	1671	1671	1671	0
143	20240305	170200	243961800	1671	1671	1671	1671	0
144	20240305	170100	243961800	1671	1671	1671	1671	0
145	20240305	170000	243961800	1671	1671	1671	1671	0
146	20240305	165900	243961800	1671	1671	1671	1671	0
147	20240305	165800	243961800	1671	1671	1671	1671	0
148	20240305	165700	243961800	1671	1671	1671	1671	0
149	20240305	165600	243961800	1671	1671	1671	1671	0
150	20240305	165500	243961800	1671	1671	1671	1671	0
151	20240305	165400	243961800	1671	1671	1671	1671	0
152	20240305	165300	243961800	1671	1671	1671	1671	1607
153	20240305	165200	243961800	1671	1671	1671	1671	0
154	20240305	165100	243961800	1671	1671	1671	1671	0
155	20240305	165000	243961800	1671	1671	1671	1671	0
156	20240305	164900	243961800	1671	1671	1671	1671	0
157	20240305	164800	243961800	1671	1671	1671	1671	0
158	20240305	164700	243961800	1671	1671	1671	1671	0
159	20240305	164600	243961800	1671	1671	1671	1671	0
160	20240305	164500	243961800	1671	1671	1671	1671	0
161	20240305	164400	243961800	1671	1671	1671	1671	0
162	20240305	164300	243961800	1671	1671	1671	1671	0
163	20240305	164200	243961800	1671	1671	1671	1671	0
164	20240305	164100	243961800	1671	1671	1671	1671	0
165	20240305	164000	243961800	1671	1671	1671	1671	0
166	20240305	163900	243961800	1671	1671	1671	1671	0
167	20240305	163800	243961800	1671	1671	1671	1671	0
168	20240305	163700	243961800	1671	1671	1671	1671	0
169	20240305	163600	243961800	1671	1671	1671	1671	0
170	20240305	163500	243961800	1671	1671	1671	1671	0
171	20240305	163400	243961800	1671	1671	1671	1671	0
172	20240305	163300	243961800	1671	1671	1671	1671	0
173	20240305	163200	243961800	1671	1671	1671	1671	0
174	20240305	163100	243961800	1671	1671	1671	1671	0
175	20240305	163000	243961800	1671	1671	1671	1671	0
176	20240305	162900	243961800	1671	1671	1671	1671	0
177	20240305	162800	243961800	1671	1671	1671	1671	0
178	20240305	162700	243961800	1671	1671	1671	1671	0
179	20240305	162600	243961800	1671	1671	1671	1671	0
180	20240305	162500	243961800	1671	1671	1671	1671	0
181	20240305	162400	243961800	1671	1671	1671	1671	0
182	20240305	162300	243961800	1671	1671	1671	1671	1607
183	20240305	162200	243961800	1671	1671	1671	1671	0
184	20240305	162100	243961800	1671	1671	1671	1671	0
185	20240305	162000	243961800	1671	1671	1671	1671	0
186	20240305	161900	243961800	1671	1671	1671	1671	0
187	20240305	161800	243961800	1671	1671	1671	1671	0
188	20240305	161700	243961800	1671	1671	1671	1671	0
189	20240305	161600	243961800	1671	1671	1671	1671	0
190	20240305	161500	243961800	1671	1671	1671	1671	0
191	20240305	161400	243961800	1671	1671	1671	1671	0
192	20240305	161300	243961800	1671	1671	1671	1671	0
193	20240305	161200	243961800	1671	1671	1671	1671	0
194	20240305	161100	243961800	1671	1671	1671	1671	0
195	20240305	161000	243961800	1671	1671	1671	1671	0
196	20240305	160900	243961800	1671	1671	1671	1671	0
197	20240305	160800	243961800	1671	1671	1671	1671	0
198	20240305	160700	243961800	1671	1671	1671	1671	0
199	20240305	160600	243961800	1671	1671	1671	1671	0
200	20240305	160500	243961800	1671	1671	1671	1671	0
201	20240305	160400	243961800	1671	1671	1671	1671	0
202	20240305	160300	243961800	1671	1671	1671	1671	0
203	20240305	160200	243961800	1671	1671	1671	1671	0
204	20240305	160100	243961800	1671	1671	1671	1671	0
205	20240305	160000	243961800	1671	1671	1671	1671	0
206	20240305	155900	243961800	1671	1671	1671	1671	0
207	20240305	155800	243961800	1671	1671	1671	1671	0
208	20240305	155700	243961800	1671	1671	1671	1671	0
209	20240305	155600	243961800	1671	1671	1671	1671	0
210	20240305	155500	243961800	1671	1671	1671	1671	0
211	20240305	155400	243961800	1671	1671	1671	1671	0
212	20240305	155300	243961800	1671	1671	1671	1671	1607
213	20240305	155200	243961800	1671	1671	1671	1671	0
214	20240305	155100	243961800	1671	1671	1671	1671	0
215	20240305	155000	243961800	1671	1671	1671	1671	0
216	20240305	154900	243961800	1671	1671	1671	1671	0
217	20240305	154800	243961800	1671	1671	1671	1671	0
218	20240305	154700	243961800	1671	1671	1671	1671	0
219	20240305	154600	243961800	1671	1671	1671	1671	0
220	20240305	154500	243961800	1671	1671	1671	1671	0
221	20240305	154400	243961800	1671	1671	1671	1671	0
222	20240305	154300	243961800	1671	1671	1671	1671	0
223	20240305	154200	243961800	1671	1671	1671	1671	0
224	20240305	154100	243961800	1671	1671	1671	1671	0
225	20240305	154000	243961800	1671	1671	1671	1671	0
226	20240305	153900	243961800	1671	1671	1671	1671	0
227	20240305	153800	243961800	1671	1671	1671	1671	0
228	20240305	153700	243961800	1671	1671	1671	1671	0
229	20240305	153600	243961800	1671	1671	1671	1671	0
230	20240305	153500	243961800	1671	1671	1671	1671	0
231	20240305	153400	243961800	1671	1671	1671	1671	0
232	20240305	153300	243961800	1671	1671	1671	1671	0
233	20240305	153200	243961800	1671	1671	1671	1671	0
234	20240305	153100	243961800	1671	1671	1671	1671	0
235	20240305	153000	243961800	1671	1671	1671	1671	1607
236	20240305	152900	241276503	1674	1674	1674	1674	0
237	20240305	152800	241276503	1674	1674	1674	1674	0
238	20240305	152700	241276503	1674	1674	1674	1674	0
239	20240305	152600	241276503	1674	1674	1674	1674	0
240	20240305	152500	241276503	1674	1674	1674	1674	0
241	20240305	152400	241276503	1674	1674	1674	1674	0
242	20240305	152300	241276503	1674	1674	1674	1674	0
243	20240305	152200	241276503	1674	1674	1674	1674	0
244	20240305	152100	241276503	1674	1674	1674	1674	0
245	20240305	152000	241276503	1674	1674	1674	1674	0
246	20240305	151900	241276503	1674	1674	1674	1674	1
247	20240305	151800	241274829	1670	1669	1670	1669	253
248	20240305	151700	240852429	1670	1670	1670	1670	3
249	20240305	151600	240847419	1670	1670	1670	1670	90
250	20240305	151500	240697119	1670	1670	1670	1670	0
251	20240305	151400	240697119	1670	1670	1670	1670	0
252	20240305	151300	240697119	1670	1670	1670	1670	0
253	20240305	151200	240697119	1670	1670	1670	1670	0
254	20240305	151100	240697119	1670	1670	1670	1670	0
255	20240305	151000	240697119	1670	1670	1670	1670	0
256	20240305	150900	240697119	1670	1680	1680	1670	2
257	20240305	150800	240693769	1682	1674	1682	1674	21
258	20240305	150700	240658522	1670	1670	1670	1670	611
259	20240305	150600	239638152	1670	1670	1670	1670	0
260	20240305	150500	239638152	1670	1670	1670	1670	0
261	20240305	150400	239638152	1670	1672	1672	1670	30
262	20240305	150300	239588050	1674	1674	1674	1674	0
263	20240305	150200	239588050	1674	1674	1674	1674	0
264	20240305	150100	239588050	1674	1674	1674	1674	0
265	20240305	150000	239588050	1674	1674	1674	1674	1
266	20240305	145900	239586376	1676	1676	1676	1676	1
267	20240305	145800	239584700	1670	1670	1670	1670	100
268	20240305	145700	239417700	1670	1670	1670	1670	0
269	20240305	145600	239417700	1670	1670	1670	1670	0
270	20240305	145500	239417700	1670	1670	1670	1670	0
271	20240305	145400	239417700	1670	1672	1672	1670	33
272	20240305	145300	239362583	1671	1671	1671	1671	0
273	20240305	145200	239362583	1671	1671	1671	1671	0
274	20240305	145100	239362583	1671	1671	1671	1671	0
275	20240305	145000	239362583	1671	1671	1671	1671	0
276	20240305	144900	239362583	1671	1671	1671	1671	0
277	20240305	144800	239362583	1671	1671	1671	1671	0
278	20240305	144700	239362583	1671	1671	1671	1671	0
279	20240305	144600	239362583	1671	1671	1671	1671	0
280	20240305	144500	239362583	1671	1671	1671	1671	0
281	20240305	144400	239362583	1671	1671	1671	1671	0
282	20240305	144300	239362583	1671	1671	1671	1671	0
283	20240305	144200	239362583	1671	1671	1671	1671	0
284	20240305	144100	239362583	1671	1671	1671	1671	0
285	20240305	144000	239362583	1671	1671	1671	1671	15
286	20240305	143900	239337518	1671	1671	1671	1671	0
287	20240305	143800	239337518	1671	1671	1671	1671	0
288	20240305	143700	239337518	1671	1671	1671	1671	43
289	20240305	143600	239265665	1671	1671	1671	1671	0
290	20240305	143500	239265665	1671	1671	1671	1671	0
291	20240305	143400	239265665	1671	1671	1671	1671	0
292	20240305	143300	239265665	1671	1671	1671	1671	0
293	20240305	143200	239265665	1671	1671	1671	1671	50
294	20240305	143100	239182115	1670	1671	1671	1670	1050
295	20240305	143000	237427577	1671	1671	1671	1671	1845
296	20240305	142900	234344582	1671	1671	1671	1671	0
297	20240305	142800	234344582	1671	1671	1671	1671	0
298	20240305	142700	234344582	1671	1671	1671	1671	0
299	20240305	142600	234344582	1671	1671	1671	1671	0
300	20240305	142500	234344582	1671	1671	1671	1671	0
301	20240305	142400	234344582	1671	1671	1671	1671	0
302	20240305	142300	234344582	1671	1671	1671	1671	0
303	20240305	142200	234344582	1671	1671	1671	1671	0
304	20240305	142100	234344582	1671	1671	1671	1671	0
305	20240305	142000	234344582	1671	1671	1671	1671	0
306	20240305	141900	234344582	1671	1671	1671	1671	0
307	20240305	141800	234344582	1671	1671	1671	1671	0
308	20240305	141700	234344582	1671	1671	1671	1671	22
309	20240305	141600	234307820	1672	1676	1676	1672	17425
310	20240305	141500	205123461	1676	1676	1676	1676	0
311	20240305	141400	205123461	1676	1676	1676	1676	0
312	20240305	141300	205123461	1676	1676	1676	1676	30
313	20240305	141200	205073181	1676	1676	1676	1676	0
314	20240305	141100	205073181	1676	1676	1676	1676	0
315	20240305	141000	205073181	1676	1676	1676	1676	0
316	20240305	140900	205073181	1676	1676	1676	1676	0
317	20240305	140800	205073181	1676	1676	1676	1676	0
318	20240305	140700	205073181	1676	1676	1676	1676	0
319	20240305	140600	205073181	1676	1676	1676	1676	74
320	20240305	140500	204949157	1680	1680	1680	1680	24
321	20240305	140400	204908837	1676	1676	1676	1676	0
322	20240305	140300	204908837	1676	1676	1676	1676	0
323	20240305	140200	204908837	1676	1676	1676	1676	0
324	20240305	140100	204908837	1676	1676	1676	1676	0
325	20240305	140000	204908837	1676	1676	1676	1676	10
326	20240305	135900	204892077	1675	1675	1675	1675	0
327	20240305	135800	204892077	1675	1676	1676	1675	1078
328	20240305	135700	203086008	1681	1681	1681	1681	0
329	20240305	135600	203086008	1681	1681	1681	1681	0
330	20240305	135500	203086008	1681	1681	1681	1681	0
331	20240305	135400	203086008	1681	1681	1681	1681	0
332	20240305	135300	203086008	1681	1681	1681	1681	0
333	20240305	135200	203086008	1681	1681	1681	1681	0
334	20240305	135100	203086008	1681	1681	1681	1681	0
335	20240305	135000	203086008	1681	1681	1681	1681	10
336	20240305	134900	203069198	1684	1684	1684	1684	0
337	20240305	134800	203069198	1684	1684	1684	1684	0
338	20240305	134700	203069198	1684	1684	1684	1684	0
339	20240305	134600	203069198	1684	1684	1684	1684	0
340	20240305	134500	203069198	1684	1684	1684	1684	0
341	20240305	134400	203069198	1684	1684	1684	1684	0
342	20240305	134300	203069198	1684	1684	1684	1684	0
343	20240305	134200	203069198	1684	1684	1684	1684	0
344	20240305	134100	203069198	1684	1684	1684	1684	2
345	20240305	134000	203065830	1684	1684	1684	1684	0
346	20240305	133900	203065830	1684	1684	1684	1684	0
347	20240305	133800	203065830	1684	1684	1684	1684	0
348	20240305	133700	203065830	1684	1684	1684	1684	0
349	20240305	133600	203065830	1684	1684	1684	1684	0
350	20240305	133500	203065830	1684	1684	1684	1684	0
351	20240305	133400	203065830	1684	1684	1684	1684	0
352	20240305	133300	203065830	1684	1684	1684	1684	0
353	20240305	133200	203065830	1684	1684	1684	1684	9
354	20240305	133100	203050674	1684	1684	1684	1684	0
355	20240305	133000	203050674	1684	1684	1684	1684	0
356	20240305	132900	203050674	1684	1684	1684	1684	0
357	20240305	132800	203050674	1684	1684	1684	1684	0
358	20240305	132700	203050674	1684	1684	1684	1684	0
359	20240305	132600	203050674	1684	1684	1684	1684	0
360	20240305	132500	203050674	1684	1684	1684	1684	0
361	20240305	132400	203050674	1684	1684	1684	1684	0
362	20240305	132300	203050674	1684	1684	1684	1684	0
363	20240305	132200	203050674	1684	1684	1684	1684	1
364	20240305	132100	203048990	1674	1674	1674	1674	0
365	20240305	132000	203048990	1674	1674	1674	1674	0
366	20240305	131900	203048990	1674	1674	1674	1674	34
367	20240305	131800	202992074	1674	1676	1676	1674	44
368	20240305	131700	202918387	1677	1681	1681	1677	25569
369	20240305	131600	160011817	1681	1682	1682	1681	211
370	20240305	131500	159657122	1684	1684	1684	1684	0
371	20240305	131400	159657122	1684	1684	1684	1684	0
372	20240305	131300	159657122	1684	1684	1684	1684	0
373	20240305	131200	159657122	1684	1684	1684	1684	1081
374	20240305	131100	157836718	1684	1684	1684	1684	1245
375	20240305	131000	155740138	1684	1684	1684	1684	0
376	20240305	130900	155740138	1684	1684	1684	1684	0
377	20240305	130800	155740138	1684	1685	1685	1684	698
378	20240305	130700	154564702	1688	1688	1688	1688	0
379	20240305	130600	154564702	1688	1688	1688	1688	100
380	20240305	130500	154395902	1690	1690	1690	1690	0
381	20240305	130400	154395902	1690	1690	1690	1690	0
382	20240305	130300	154395902	1690	1690	1690	1690	0
383	20240305	130200	154395902	1690	1690	1690	1690	0
384	20240305	130100	154395902	1690	1690	1690	1690	0
385	20240305	130000	154395902	1690	1690	1690	1690	0
386	20240305	125900	154395902	1690	1690	1690	1690	0
387	20240305	125800	154395902	1690	1690	1690	1690	0
388	20240305	125700	154395902	1690	1690	1690	1690	0
389	20240305	125600	154395902	1690	1690	1690	1690	0
390	20240305	125500	154395902	1690	1690	1690	1690	0
391	20240305	125400	154395902	1690	1690	1690	1690	0
392	20240305	125300	154395902	1690	1690	1690	1690	592
393	20240305	125200	153395422	1695	1685	1695	1685	1770
394	20240305	125100	150406837	1682	1682	1682	1682	0
395	20240305	125000	150406837	1682	1686	1686	1682	600
396	20240305	124900	149397032	1687	1687	1687	1687	0
397	20240305	124800	149397032	1687	1687	1687	1687	0
398	20240305	124700	149397032	1687	1687	1687	1687	0
399	20240305	124600	149397032	1687	1687	1687	1687	0
400	20240305	124500	149397032	1687	1687	1687	1687	0
401	20240305	124400	149397032	1687	1687	1687	1687	0
402	20240305	124300	149397032	1687	1688	1688	1687	644
403	20240305	124200	148309983	1691	1689	1691	1687	782
404	20240305	124100	146990119	1691	1691	1691	1691	0
405	20240305	124000	146990119	1691	1691	1691	1691	0
406	20240305	123900	146990119	1691	1691	1691	1691	0
407	20240305	123800	146990119	1691	1692	1692	1691	1249
408	20240305	123700	144877468	1687	1683	1687	1683	606
409	20240305	123600	143857562	1681	1683	1683	1681	596
410	20240305	123500	142854496	1681	1689	1689	1681	1191
411	20240305	123400	140843520	1693	1689	1693	1689	1188
412	20240305	123300	138836980	1693	1694	1694	1689	1780
413	20240305	123200	135827593	1694	1697	1700	1694	1211
414	20240305	123100	133775446	1699	1685	1699	1685	205
415	20240305	123000	133429072	1689	1688	1689	1688	3
416	20240305	122900	133424007	1689	1681	1689	1681	1014
417	20240305	122800	131719028	1680	1682	1682	1680	11
418	20240305	122700	131700537	1681	1683	1683	1681	3
419	20240305	122600	131695491	1684	1684	1684	1684	31
420	20240305	122500	131643287	1684	1684	1684	1684	1
421	20240305	122400	131641603	1685	1685	1685	1685	9
422	20240305	122300	131626438	1685	1685	1687	1685	15
423	20240305	122200	131601139	1685	1685	1685	1685	0
424	20240305	122100	131601139	1685	1685	1685	1685	0
425	20240305	122000	131601139	1685	1685	1685	1685	0
426	20240305	121900	131601139	1685	1685	1685	1685	0
427	20240305	121800	131601139	1685	1685	1685	1685	0
428	20240305	121700	131601139	1685	1685	1685	1685	0
429	20240305	121600	131601139	1685	1685	1685	1685	0
430	20240305	121500	131601139	1685	1691	1691	1685	11
431	20240305	121400	131582544	1690	1691	1691	1685	1251
432	20240305	121300	129467707	1691	1691	1691	1685	1245
433	20240305	121200	127362423	1689	1683	1701	1683	1562
434	20240305	121100	124723565	1679	1679	1679	1679	0
435	20240305	121000	124723565	1679	1679	1679	1679	0
436	20240305	120900	124723565	1679	1679	1679	1679	1
437	20240305	120800	124721886	1685	1685	1685	1685	8
438	20240305	120700	124708406	1686	1686	1686	1686	0
439	20240305	120600	124708406	1686	1686	1686	1686	20
440	20240305	120500	124674686	1688	1688	1688	1688	0
441	20240305	120400	124674686	1688	1688	1688	1688	0
442	20240305	120300	124674686	1688	1688	1688	1688	1
443	20240305	120200	124672998	1681	1681	1681	1681	0
444	20240305	120100	124672998	1681	1682	1682	1681	685
445	20240305	120000	123521512	1681	1681	1681	1681	0
446	20240305	115900	123521512	1681	1681	1681	1681	0
447	20240305	115800	123521512	1681	1681	1681	1681	1
448	20240305	115700	123519831	1684	1684	1684	1684	0
449	20240305	115600	123519831	1684	1684	1684	1684	0
450	20240305	115500	123519831	1684	1684	1684	1684	0
451	20240305	115400	123519831	1684	1684	1684	1684	0
452	20240305	115300	123519831	1684	1684	1684	1684	456
453	20240305	115200	122751927	1681	1681	1681	1681	0
454	20240305	115100	122751927	1681	1681	1681	1681	0
455	20240305	115000	122751927	1681	1681	1681	1681	0
456	20240305	114900	122751927	1681	1681	1681	1681	0
457	20240305	114800	122751927	1681	1680	1681	1680	1698
458	20240305	114700	119898139	1680	1680	1680	1680	1
459	20240305	114600	119896459	1678	1678	1678	1678	10000
460	20240305	114500	103116459	1680	1680	1680	1680	0
461	20240305	114400	103116459	1680	1680	1680	1680	450
462	20240305	114300	102360459	1678	1678	1678	1678	0
463	20240305	114200	102360459	1678	1678	1678	1678	300
464	20240305	114100	101857059	1680	1680	1680	1680	0
465	20240305	114000	101857059	1680	1680	1680	1680	0
466	20240305	113900	101857059	1680	1678	1680	1678	1030
467	20240305	113800	100126719	1680	1680	1680	1680	596
468	20240305	113700	99125439	1678	1678	1678	1678	0
469	20240305	113600	99125439	1678	1680	1680	1678	10000
470	20240305	113500	82342822	1680	1680	1680	1680	0
471	20240305	113400	82342822	1680	1680	1680	1680	0
472	20240305	113300	82342822	1680	1680	1680	1680	0
473	20240305	113200	82342822	1680	1680	1680	1680	130
474	20240305	113100	82124422	1680	1680	1680	1680	0
475	20240305	113000	82124422	1680	1680	1680	1680	0
476	20240305	112900	82124422	1680	1680	1680	1680	0
477	20240305	112800	82124422	1680	1680	1680	1680	0
478	20240305	112700	82124422	1680	1680	1680	1680	0
479	20240305	112600	82124422	1680	1680	1680	1680	0
480	20240305	112500	82124422	1680	1680	1680	1680	0
481	20240305	112400	82124422	1680	1680	1680	1680	0
482	20240305	112300	82124422	1680	1680	1680	1680	0
483	20240305	112200	82124422	1680	1680	1680	1680	0
484	20240305	112100	82124422	1680	1680	1680	1680	0
485	20240305	112000	82124422	1680	1680	1680	1680	0
486	20240305	111900	82124422	1680	1680	1680	1680	0
487	20240305	111800	82124422	1680	1680	1680	1680	0
488	20240305	111700	82124422	1680	1680	1680	1680	0
489	20240305	111600	82124422	1680	1680	1680	1680	0
490	20240305	111500	82124422	1680	1680	1680	1680	0
491	20240305	111400	82124422	1680	1680	1680	1680	0
492	20240305	111300	82124422	1680	1680	1680	1680	0
493	20240305	111200	82124422	1680	1680	1680	1680	0
494	20240305	111100	82124422	1680	1680	1680	1680	0
495	20240305	111000	82124422	1680	1684	1684	1680	595
496	20240305	110900	81122446	1680	1680	1680	1680	0
497	20240305	110800	81122446	1680	1680	1680	1680	0
498	20240305	110700	81122446	1680	1680	1680	1680	0
499	20240305	110600	81122446	1680	1680	1680	1680	0
500	20240305	110500	81122446	1680	1684	1684	1680	100
501	20240305	110400	80954050	1684	1684	1684	1684	0
502	20240305	110300	80954050	1684	1684	1684	1684	11
503	20240305	110200	80935526	1680	1680	1680	1680	0
504	20240305	110100	80935526	1680	1684	1684	1680	7
505	20240305	110000	80923745	1685	1684	1685	1679	3
506	20240305	105900	80918697	1684	1684	1684	1684	1
507	20240305	105800	80917013	1681	1681	1681	1681	0
508	20240305	105700	80917013	1681	1681	1681	1681	1204
509	20240305	105600	78893089	1679	1679	1679	1679	0
510	20240305	105500	78893089	1679	1679	1679	1679	0
511	20240305	105400	78893089	1679	1679	1679	1679	1
512	20240305	105300	78891410	1681	1681	1681	1681	1
513	20240305	105200	78889729	1679	1679	1679	1679	0
514	20240305	105100	78889729	1679	1679	1679	1679	0
515	20240305	105000	78889729	1679	1679	1679	1679	0
516	20240305	104900	78889729	1679	1681	1681	1679	20
517	20240305	104800	78856117	1678	1678	1678	1678	4
518	20240305	104700	78849405	1677	1677	1677	1677	0
519	20240305	104600	78849405	1677	1677	1677	1677	81
520	20240305	104500	78713568	1677	1677	1677	1677	0
521	20240305	104400	78713568	1677	1677	1677	1677	0
522	20240305	104300	78713568	1677	1679	1679	1677	7
523	20240305	104200	78701818	1678	1678	1678	1678	0
524	20240305	104100	78701818	1678	1678	1678	1678	0
525	20240305	104000	78701818	1678	1678	1678	1678	0
526	20240305	103900	78701818	1678	1678	1678	1678	0
527	20240305	103800	78701818	1678	1678	1678	1678	0
528	20240305	103700	78701818	1678	1678	1678	1678	0
529	20240305	103600	78701818	1678	1678	1678	1678	0
530	20240305	103500	78701818	1678	1678	1678	1678	0
531	20240305	103400	78701818	1678	1680	1680	1678	500
532	20240305	103300	77861820	1679	1677	1679	1677	8
533	20240305	103200	77848390	1679	1679	1679	1679	500
534	20240305	103100	77008890	1676	1676	1676	1676	0
535	20240305	103000	77008890	1676	1676	1676	1676	0
536	20240305	102900	77008890	1676	1677	1677	1676	20
537	20240305	102800	76975353	1676	1676	1676	1676	0
538	20240305	102700	76975353	1676	1677	1677	1675	539
539	20240305	102600	76071453	1674	1678	1678	1674	1910
540	20240305	102500	72867479	1678	1679	1679	1678	2000
541	20240305	102400	69510809	1679	1681	1681	1679	596
542	20240305	102300	68508935	1679	1679	1679	1679	13
543	20240305	102200	68487108	1679	1679	1679	1679	363
544	20240305	102100	67877631	1679	1679	1679	1679	0
545	20240305	102000	67877631	1679	1679	1679	1679	6
546	20240305	101900	67867557	1679	1679	1681	1679	601
547	20240305	101800	66857284	1679	1679	1679	1679	95
548	20240305	101700	66697779	1679	1679	1679	1679	1
549	20240305	101600	66696100	1680	1681	1681	1676	2602
550	20240305	101500	62323679	1682	1683	1683	1682	540
551	20240305	101400	61415398	1684	1684	1684	1684	893
552	20240305	101300	59911586	1682	1685	1685	1682	2126
553	20240305	101200	56329404	1687	1687	1687	1687	0
554	20240305	101100	56329404	1687	1684	1687	1681	4001
555	20240305	101000	49599005	1685	1685	1685	1685	0
556	20240305	100900	49599005	1685	1683	1685	1683	1839
557	20240305	100800	46502774	1683	1683	1683	1683	614
558	20240305	100700	45469412	1683	1683	1683	1683	300
559	20240305	100600	44964512	1683	1683	1683	1683	1
560	20240305	100500	44962829	1683	1684	1684	1683	697
561	20240305	100400	43789082	1681	1681	1681	1681	0
562	20240305	100300	43789082	1681	1681	1681	1681	0
563	20240305	100200	43789082	1681	1681	1681	1681	0
564	20240305	100100	43789082	1681	1681	1681	1681	0
565	20240305	100000	43789082	1681	1681	1681	1681	0
566	20240305	095900	43789082	1681	1681	1681	1681	0
567	20240305	095800	43789082	1681	1681	1681	1681	0
568	20240305	095700	43789082	1681	1681	1681	1681	0
569	20240305	095600	43789082	1681	1681	1681	1681	0
570	20240305	095500	43789082	1681	1682	1682	1681	219
571	20240305	095400	43420743	1683	1683	1683	1683	0
572	20240305	095300	43420743	1683	1683	1683	1683	6
573	20240305	095200	43410645	1682	1682	1682	1682	0
574	20240305	095100	43410645	1682	1682	1682	1682	0
575	20240305	095000	43410645	1682	1682	1682	1682	0
576	20240305	094900	43410645	1682	1682	1682	1682	0
577	20240305	094800	43410645	1682	1680	1682	1680	810
578	20240305	094700	42048245	1680	1682	1682	1680	2950
579	20240305	094600	37087677	1682	1682	1682	1682	0
580	20240305	094500	37087677	1682	1682	1682	1682	4
581	20240305	094400	37080949	1685	1686	1686	1685	25
582	20240305	094300	37038823	1686	1686	1686	1686	95
583	20240305	094200	36878653	1686	1690	1690	1686	596
584	20240305	094100	35873793	1690	1685	1690	1681	2008
585	20240305	094000	32497665	1688	1688	1688	1688	0
586	20240305	093900	32497665	1688	1686	1688	1685	601
587	20240305	093800	31484382	1690	1690	1690	1690	0
588	20240305	093700	31484382	1690	1690	1690	1690	0
589	20240305	093600	31484382	1690	1690	1690	1690	0
590	20240305	093500	31484382	1690	1692	1692	1690	6868
591	20240305	093400	19876029	1692	1692	1692	1692	0
592	20240305	093300	19876029	1692	1692	1692	1692	0
593	20240305	093200	19876029	1692	1692	1692	1692	0
594	20240305	093100	19876029	1692	1692	1692	1692	0
595	20240305	093000	19876029	1692	1692	1692	1692	0
596	20240305	092900	19876029	1692	1692	1692	1692	0
597	20240305	092800	19876029	1692	1692	1692	1692	21
598	20240305	092700	19840497	1693	1693	1693	1693	0
599	20240305	092600	19840497	1693	1693	1693	1693	20
600	20240305	092500	19806637	1694	1694	1694	1694	0
601	20240305	092400	19806637	1694	1694	1694	1694	0
602	20240305	092300	19806637	1694	1694	1694	1694	1
603	20240305	092200	19804943	1694	1694	1694	1694	0
604	20240305	092100	19804943	1694	1694	1694	1694	0
605	20240305	092000	19804943	1694	1693	1694	1693	594
606	20240305	091900	18798709	1693	1693	1693	1691	1632
607	20240305	091800	16036109	1690	1691	1691	1689	3878
608	20240305	091700	9482869	1692	1692	1692	1692	409
609	20240305	091600	8790841	1690	1690	1690	1690	0
610	20240305	091500	8790841	1690	1690	1690	1690	10
611	20240305	091400	8773941	1690	1690	1690	1690	1024
612	20240305	091300	7043381	1690	1690	1690	1690	1438
613	20240305	091200	4613161	1690	1690	1690	1690	0
614	20240305	091100	4613161	1690	1690	1690	1690	0
615	20240305	091000	4613161	1690	1690	1690	1690	0
616	20240305	090900	4613161	1690	1690	1690	1690	0
617	20240305	090800	4613161	1690	1690	1690	1690	0
618	20240305	090700	4613161	1690	1690	1690	1690	0
619	20240305	090600	4613161	1690	1690	1690	1690	0
620	20240305	090500	4613161	1690	1700	1700	1690	2
621	20240305	090400	4609771	1690	1690	1690	1690	0
622	20240305	090300	4609771	1690	1690	1690	1690	0
623	20240305	090200	4609771	1690	1690	1690	1690	60
624	20240305	090100	4508371	1690	1690	1690	1690	0
625	20240305	090000	4508371	1690	1702	1702	1690	2661