KissMeData/054210/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	193400	1224778650	8880	8880	8880	8880	2838
3	20240321	193300	1224778650	8880	8880	8880	8880	0
4	20240321	193200	1224778650	8880	8880	8880	8880	0
5	20240321	193100	1224778650	8880	8880	8880	8880	0
6	20240321	193000	1224778650	8880	8880	8880	8880	0
7	20240321	192900	1224778650	8880	8880	8880	8880	0
8	20240321	192800	1224778650	8880	8880	8880	8880	0
9	20240321	192700	1224778650	8880	8880	8880	8880	0
10	20240321	192600	1224778650	8880	8880	8880	8880	0
11	20240321	192500	1224778650	8880	8880	8880	8880	0
12	20240321	192400	1224778650	8880	8880	8880	8880	0
13	20240321	192300	1224778650	8880	8880	8880	8880	0
14	20240321	192200	1224778650	8880	8880	8880	8880	0
15	20240321	192100	1224778650	8880	8880	8880	8880	0
16	20240321	192000	1224778650	8880	8880	8880	8880	0
17	20240321	191900	1224778650	8880	8880	8880	8880	0
18	20240321	191800	1224778650	8880	8880	8880	8880	0
19	20240321	191700	1224778650	8880	8880	8880	8880	0
20	20240321	191600	1224778650	8880	8880	8880	8880	0
21	20240321	191500	1224778650	8880	8880	8880	8880	0
22	20240321	191400	1224778650	8880	8880	8880	8880	0
23	20240321	191300	1224778650	8880	8880	8880	8880	0
24	20240321	191200	1224778650	8880	8880	8880	8880	0
25	20240321	191100	1224778650	8880	8880	8880	8880	0
26	20240321	191000	1224778650	8880	8880	8880	8880	0
27	20240321	190900	1224778650	8880	8880	8880	8880	0
28	20240321	190800	1224778650	8880	8880	8880	8880	0
29	20240321	190700	1224778650	8880	8880	8880	8880	0
30	20240321	190600	1224778650	8880	8880	8880	8880	0
31	20240321	190500	1224778650	8880	8880	8880	8880	0
32	20240321	190400	1224778650	8880	8880	8880	8880	2838
33	20240321	190300	1224778650	8880	8880	8880	8880	0
34	20240321	190200	1224778650	8880	8880	8880	8880	0
35	20240321	190100	1224778650	8880	8880	8880	8880	0
36	20240321	190000	1224778650	8880	8880	8880	8880	0
37	20240321	185900	1224778650	8880	8880	8880	8880	0
38	20240321	185800	1224778650	8880	8880	8880	8880	0
39	20240321	185700	1224778650	8880	8880	8880	8880	0
40	20240321	185600	1224778650	8880	8880	8880	8880	0
41	20240321	185500	1224778650	8880	8880	8880	8880	0
42	20240321	185400	1224778650	8880	8880	8880	8880	0
43	20240321	185300	1224778650	8880	8880	8880	8880	0
44	20240321	185200	1224778650	8880	8880	8880	8880	0
45	20240321	185100	1224778650	8880	8880	8880	8880	0
46	20240321	185000	1224778650	8880	8880	8880	8880	0
47	20240321	184900	1224778650	8880	8880	8880	8880	0
48	20240321	184800	1224778650	8880	8880	8880	8880	0
49	20240321	184700	1224778650	8880	8880	8880	8880	0
50	20240321	184600	1224778650	8880	8880	8880	8880	0
51	20240321	184500	1224778650	8880	8880	8880	8880	0
52	20240321	184400	1224778650	8880	8880	8880	8880	0
53	20240321	184300	1224778650	8880	8880	8880	8880	0
54	20240321	184200	1224778650	8880	8880	8880	8880	0
55	20240321	184100	1224778650	8880	8880	8880	8880	0
56	20240321	184000	1224778650	8880	8880	8880	8880	0
57	20240321	183900	1224778650	8880	8880	8880	8880	0
58	20240321	183800	1224778650	8880	8880	8880	8880	0
59	20240321	183700	1224778650	8880	8880	8880	8880	0
60	20240321	183600	1224778650	8880	8880	8880	8880	0
61	20240321	183500	1224778650	8880	8880	8880	8880	0
62	20240321	183400	1224778650	8880	8880	8880	8880	2838
63	20240321	183300	1224778650	8880	8880	8880	8880	0
64	20240321	183200	1224778650	8880	8880	8880	8880	0
65	20240321	183100	1224778650	8880	8880	8880	8880	0
66	20240321	183000	1224778650	8880	8880	8880	8880	0
67	20240321	182900	1224778650	8880	8880	8880	8880	0
68	20240321	182800	1224778650	8880	8880	8880	8880	0
69	20240321	182700	1224778650	8880	8880	8880	8880	0
70	20240321	182600	1224778650	8880	8880	8880	8880	0
71	20240321	182500	1224778650	8880	8880	8880	8880	0
72	20240321	182400	1224778650	8880	8880	8880	8880	0
73	20240321	182300	1224778650	8880	8880	8880	8880	0
74	20240321	182200	1224778650	8880	8880	8880	8880	0
75	20240321	182100	1224778650	8880	8880	8880	8880	0
76	20240321	182000	1224778650	8880	8880	8880	8880	0
77	20240321	181900	1224778650	8880	8880	8880	8880	0
78	20240321	181800	1224778650	8880	8880	8880	8880	0
79	20240321	181700	1224778650	8880	8880	8880	8880	0
80	20240321	181600	1224778650	8880	8880	8880	8880	0
81	20240321	181500	1224778650	8880	8880	8880	8880	0
82	20240321	181400	1224778650	8880	8880	8880	8880	0
83	20240321	181300	1224778650	8880	8880	8880	8880	0
84	20240321	181200	1224778650	8880	8880	8880	8880	0
85	20240321	181100	1224778650	8880	8880	8880	8880	0
86	20240321	181000	1224778650	8880	8880	8880	8880	0
87	20240321	180900	1224778650	8880	8880	8880	8880	0
88	20240321	180800	1224778650	8880	8880	8880	8880	0
89	20240321	180700	1224778650	8880	8880	8880	8880	0
90	20240321	180600	1224778650	8880	8880	8880	8880	0
91	20240321	180500	1224778650	8880	8880	8880	8880	0
92	20240321	180400	1224778650	8880	8880	8880	8880	2838
93	20240321	180300	1224778650	8880	8880	8880	8880	0
94	20240321	180200	1224778650	8880	8880	8880	8880	0
95	20240321	180100	1224778650	8880	8880	8880	8880	0
96	20240321	180000	1224778650	8880	8880	8880	8880	0
97	20240321	175900	1224778650	8880	8880	8880	8880	0
98	20240321	175800	1224778650	8880	8880	8880	8880	0
99	20240321	175700	1224778650	8880	8880	8880	8880	0
100	20240321	175600	1224778650	8880	8880	8880	8880	0
101	20240321	175500	1224778650	8880	8880	8880	8880	0
102	20240321	175400	1224778650	8880	8880	8880	8880	0
103	20240321	175300	1224778650	8880	8880	8880	8880	0
104	20240321	175200	1224778650	8880	8880	8880	8880	0
105	20240321	175100	1224778650	8880	8880	8880	8880	0
106	20240321	175000	1224778650	8880	8880	8880	8880	0
107	20240321	174900	1224778650	8880	8880	8880	8880	0
108	20240321	174800	1224778650	8880	8880	8880	8880	0
109	20240321	174700	1224778650	8880	8880	8880	8880	0
110	20240321	174600	1224778650	8880	8880	8880	8880	0
111	20240321	174500	1224778650	8880	8880	8880	8880	0
112	20240321	174400	1224778650	8880	8880	8880	8880	0
113	20240321	174300	1224778650	8880	8880	8880	8880	0
114	20240321	174200	1224778650	8880	8880	8880	8880	0
115	20240321	174100	1224778650	8880	8880	8880	8880	0
116	20240321	174000	1224778650	8880	8880	8880	8880	0
117	20240321	173900	1224778650	8880	8880	8880	8880	0
118	20240321	173800	1224778650	8880	8880	8880	8880	0
119	20240321	173700	1224778650	8880	8880	8880	8880	0
120	20240321	173600	1224778650	8880	8880	8880	8880	0
121	20240321	173500	1224778650	8880	8880	8880	8880	0
122	20240321	173400	1224778650	8880	8880	8880	8880	2838
123	20240321	173300	1224778650	8880	8880	8880	8880	0
124	20240321	173200	1224778650	8880	8880	8880	8880	0
125	20240321	173100	1224778650	8880	8880	8880	8880	0
126	20240321	173000	1224778650	8880	8880	8880	8880	0
127	20240321	172900	1224778650	8880	8880	8880	8880	0
128	20240321	172800	1224778650	8880	8880	8880	8880	0
129	20240321	172700	1224778650	8880	8880	8880	8880	0
130	20240321	172600	1224778650	8880	8880	8880	8880	0
131	20240321	172500	1224778650	8880	8880	8880	8880	0
132	20240321	172400	1224778650	8880	8880	8880	8880	0
133	20240321	172300	1224778650	8880	8880	8880	8880	0
134	20240321	172200	1224778650	8880	8880	8880	8880	0
135	20240321	172100	1224778650	8880	8880	8880	8880	0
136	20240321	172000	1224778650	8880	8880	8880	8880	0
137	20240321	171900	1224778650	8880	8880	8880	8880	0
138	20240321	171800	1224778650	8880	8880	8880	8880	0
139	20240321	171700	1224778650	8880	8880	8880	8880	0
140	20240321	171600	1224778650	8880	8880	8880	8880	0
141	20240321	171500	1224778650	8880	8880	8880	8880	0
142	20240321	171400	1224778650	8880	8880	8880	8880	0
143	20240321	171300	1224778650	8880	8880	8880	8880	0
144	20240321	171200	1224778650	8880	8880	8880	8880	0
145	20240321	171100	1224778650	8880	8880	8880	8880	0
146	20240321	171000	1224778650	8880	8880	8880	8880	0
147	20240321	170900	1224778650	8880	8880	8880	8880	0
148	20240321	170800	1224778650	8880	8880	8880	8880	0
149	20240321	170700	1224778650	8880	8880	8880	8880	0
150	20240321	170600	1224778650	8880	8880	8880	8880	0
151	20240321	170500	1224778650	8880	8880	8880	8880	0
152	20240321	170400	1224778650	8880	8880	8880	8880	2838
153	20240321	170300	1224778650	8880	8880	8880	8880	0
154	20240321	170200	1224778650	8880	8880	8880	8880	0
155	20240321	170100	1224778650	8880	8880	8880	8880	0
156	20240321	170000	1224778650	8880	8880	8880	8880	0
157	20240321	165900	1224778650	8880	8880	8880	8880	0
158	20240321	165800	1224778650	8880	8880	8880	8880	0
159	20240321	165700	1224778650	8880	8880	8880	8880	0
160	20240321	165600	1224778650	8880	8880	8880	8880	0
161	20240321	165500	1224778650	8880	8880	8880	8880	0
162	20240321	165400	1224778650	8880	8880	8880	8880	0
163	20240321	165300	1224778650	8880	8880	8880	8880	0
164	20240321	165200	1224778650	8880	8880	8880	8880	0
165	20240321	165100	1224778650	8880	8880	8880	8880	0
166	20240321	165000	1224778650	8880	8880	8880	8880	0
167	20240321	164900	1224778650	8880	8880	8880	8880	0
168	20240321	164800	1224778650	8880	8880	8880	8880	0
169	20240321	164700	1224778650	8880	8880	8880	8880	0
170	20240321	164600	1224778650	8880	8880	8880	8880	0
171	20240321	164500	1224778650	8880	8880	8880	8880	0
172	20240321	164400	1224778650	8880	8880	8880	8880	0
173	20240321	164300	1224778650	8880	8880	8880	8880	0
174	20240321	164200	1224778650	8880	8880	8880	8880	0
175	20240321	164100	1224778650	8880	8880	8880	8880	0
176	20240321	164000	1224778650	8880	8880	8880	8880	0
177	20240321	163900	1224778650	8880	8880	8880	8880	0
178	20240321	163800	1224778650	8880	8880	8880	8880	0
179	20240321	163700	1224778650	8880	8880	8880	8880	0
180	20240321	163600	1224778650	8880	8880	8880	8880	0
181	20240321	163500	1224778650	8880	8880	8880	8880	0
182	20240321	163400	1224778650	8880	8880	8880	8880	2838
183	20240321	163300	1224778650	8880	8880	8880	8880	0
184	20240321	163200	1224778650	8880	8880	8880	8880	0
185	20240321	163100	1224778650	8880	8880	8880	8880	0
186	20240321	163000	1224778650	8880	8880	8880	8880	0
187	20240321	162900	1224778650	8880	8880	8880	8880	0
188	20240321	162800	1224778650	8880	8880	8880	8880	0
189	20240321	162700	1224778650	8880	8880	8880	8880	0
190	20240321	162600	1224778650	8880	8880	8880	8880	0
191	20240321	162500	1224778650	8880	8880	8880	8880	0
192	20240321	162400	1224778650	8880	8880	8880	8880	0
193	20240321	162300	1224778650	8880	8880	8880	8880	0
194	20240321	162200	1224778650	8880	8880	8880	8880	0
195	20240321	162100	1224778650	8880	8880	8880	8880	0
196	20240321	162000	1224778650	8880	8880	8880	8880	0
197	20240321	161900	1224778650	8880	8880	8880	8880	0
198	20240321	161800	1224778650	8880	8880	8880	8880	0
199	20240321	161700	1224778650	8880	8880	8880	8880	0
200	20240321	161600	1224778650	8880	8880	8880	8880	0
201	20240321	161500	1224778650	8880	8880	8880	8880	0
202	20240321	161400	1224778650	8880	8880	8880	8880	0
203	20240321	161300	1224778650	8880	8880	8880	8880	0
204	20240321	161200	1224778650	8880	8880	8880	8880	0
205	20240321	161100	1224778650	8880	8880	8880	8880	0
206	20240321	161000	1224778650	8880	8880	8880	8880	0
207	20240321	160900	1224778650	8880	8880	8880	8880	0
208	20240321	160800	1224778650	8880	8880	8880	8880	0
209	20240321	160700	1224778650	8880	8880	8880	8880	0
210	20240321	160600	1224778650	8880	8880	8880	8880	0
211	20240321	160500	1224778650	8880	8880	8880	8880	0
212	20240321	160400	1224778650	8880	8880	8880	8880	2838
213	20240321	160300	1224778650	8880	8880	8880	8880	0
214	20240321	160200	1224778650	8880	8880	8880	8880	0
215	20240321	160100	1224778650	8880	8880	8880	8880	0
216	20240321	160000	1224778650	8880	8880	8880	8880	0
217	20240321	155900	1224778650	8880	8880	8880	8880	0
218	20240321	155800	1224778650	8880	8880	8880	8880	0
219	20240321	155700	1224778650	8880	8880	8880	8880	0
220	20240321	155600	1224778650	8880	8880	8880	8880	0
221	20240321	155500	1224778650	8880	8880	8880	8880	0
222	20240321	155400	1224778650	8880	8880	8880	8880	0
223	20240321	155300	1224778650	8880	8880	8880	8880	0
224	20240321	155200	1224778650	8880	8880	8880	8880	0
225	20240321	155100	1224778650	8880	8880	8880	8880	0
226	20240321	155000	1224778650	8880	8880	8880	8880	0
227	20240321	154900	1224778650	8880	8880	8880	8880	0
228	20240321	154800	1224778650	8880	8880	8880	8880	0
229	20240321	154700	1224778650	8880	8880	8880	8880	0
230	20240321	154600	1224778650	8880	8880	8880	8880	0
231	20240321	154500	1224778650	8880	8880	8880	8880	0
232	20240321	154400	1224778650	8880	8880	8880	8880	0
233	20240321	154300	1224778650	8880	8880	8880	8880	0
234	20240321	154200	1224778650	8880	8880	8880	8880	0
235	20240321	154100	1224778650	8880	8880	8880	8880	0
236	20240321	154000	1224778650	8880	8880	8880	8880	0
237	20240321	153900	1224778650	8880	8880	8880	8880	0
238	20240321	153800	1224778650	8880	8880	8880	8880	0
239	20240321	153700	1224778650	8880	8880	8880	8880	0
240	20240321	153600	1224778650	8880	8880	8880	8880	0
241	20240321	153500	1224778650	8880	8880	8880	8880	0
242	20240321	153400	1224778650	8880	8880	8880	8880	2838
243	20240321	153300	1224778650	8880	8880	8880	8880	0
244	20240321	153200	1224778650	8880	8880	8880	8880	0
245	20240321	153100	1224778650	8880	8880	8880	8880	0
246	20240321	153000	1224778650	8880	8880	8880	8880	2838
247	20240321	152900	1199577210	8880	8880	8880	8880	0
248	20240321	152800	1199577210	8880	8880	8880	8880	0
249	20240321	152700	1199577210	8880	8880	8880	8880	0
250	20240321	152600	1199577210	8880	8880	8880	8880	0
251	20240321	152500	1199577210	8880	8880	8880	8880	0
252	20240321	152400	1199577210	8880	8880	8880	8880	0
253	20240321	152300	1199577210	8880	8880	8880	8880	0
254	20240321	152200	1199577210	8880	8880	8880	8880	0
255	20240321	152100	1199577210	8880	8880	8880	8880	0
256	20240321	152000	1199577210	8880	8880	8880	8880	0
257	20240321	151900	1199577210	8880	8920	8980	8880	1414
258	20240321	151800	1186957000	8920	8910	8920	8910	56
259	20240321	151700	1186458030	8880	8900	8900	8880	1645
260	20240321	151600	1171834260	8900	8900	8900	8900	231
261	20240321	151500	1169778360	8920	8900	8920	8900	3
262	20240321	151400	1169751640	8900	8900	8900	8900	60
263	20240321	151300	1169217640	8900	8900	8900	8900	0
264	20240321	151200	1169217640	8900	8900	8900	8900	79
265	20240321	151100	1168514540	8900	8910	8910	8900	139
266	20240321	151000	1167277420	8920	8920	8920	8920	0
267	20240321	150900	1167277420	8920	8920	8920	8920	0
268	20240321	150800	1167277420	8920	8900	8920	8900	107
269	20240321	150700	1166323500	8910	8920	8920	8910	453
270	20240321	150600	1162287250	8920	8900	8920	8900	394
271	20240321	150500	1158774080	8900	8900	8900	8900	49
272	20240321	150400	1158337980	8900	8900	8900	8900	0
273	20240321	150300	1158337980	8900	8900	8900	8900	20
274	20240321	150200	1158159980	8900	8900	8900	8900	0
275	20240321	150100	1158159980	8900	8880	8900	8870	23
276	20240321	150000	1157955480	8880	8880	8890	8880	611
277	20240321	145900	1152529790	8880	8870	8880	8870	708
278	20240321	145800	1146248530	8870	8870	8900	8870	398
279	20240321	145700	1142717610	8900	8890	8900	8870	578
280	20240321	145600	1137587320	8890	8890	8900	8890	107
281	20240321	145500	1136635910	8890	8890	8890	8890	56
282	20240321	145400	1136138070	8890	8900	8900	8890	346
283	20240321	145300	1133059780	8940	8940	8940	8940	0
284	20240321	145200	1133059780	8940	8930	8940	8880	976
285	20240321	145100	1124383090	8920	8900	8920	8900	84
286	20240321	145000	1123635130	8890	8910	8910	8890	306
287	20240321	144900	1120912210	8910	8910	8910	8900	12
288	20240321	144800	1120805370	8900	8910	8910	8890	185
289	20240321	144700	1119159400	8920	8910	8920	8910	2
290	20240321	144600	1119141570	8900	8900	8900	8900	315
291	20240321	144500	1116338070	8900	8910	8910	8900	2791
292	20240321	144400	1091484850	8910	8920	8920	8910	360
293	20240321	144300	1088276250	8900	8910	8920	8900	1534
294	20240321	144200	1074611670	8920	8920	8920	8910	98
295	20240321	144100	1073737580	8920	8910	8930	8900	326
296	20240321	144000	1070834220	8900	8900	8910	8890	2558
297	20240321	143900	1048083250	8900	8890	8920	8880	2336
298	20240321	143800	1027303070	8880	8920	8930	8880	3027
299	20240321	143700	1000341690	8930	8960	8970	8920	1669
300	20240321	143600	985434560	8940	8940	9030	8920	5635
301	20240321	143500	934929240	8940	9080	9090	8910	8922
302	20240321	143400	854825160	9080	9010	9220	8980	25800
303	20240321	143300	619422980	9010	8850	9230	8850	23439
304	20240321	143200	407632130	8850	8850	8850	8850	0
305	20240321	143100	407632130	8850	8850	8850	8850	8
306	20240321	143000	407561330	8850	8850	8850	8850	200
307	20240321	142900	405791330	8850	8850	8850	8850	0
308	20240321	142800	405791330	8850	8850	8850	8850	1
309	20240321	142700	405782480	8850	8850	8850	8850	0
310	20240321	142600	405782480	8850	8850	8850	8850	0
311	20240321	142500	405782480	8850	8850	8850	8850	24
312	20240321	142400	405570080	8850	8850	8850	8850	245
313	20240321	142300	403401830	8870	8870	8870	8870	0
314	20240321	142200	403401830	8870	8870	8870	8870	177
315	20240321	142100	401831840	8860	8850	8860	8850	323
316	20240321	142000	398970290	8840	8840	8840	8840	0
317	20240321	141900	398970290	8840	8840	8840	8840	1
318	20240321	141800	398961450	8850	8850	8850	8850	0
319	20240321	141700	398961450	8850	8850	8850	8850	10
320	20240321	141600	398872950	8850	8850	8850	8850	6
321	20240321	141500	398819850	8840	8840	8840	8840	0
322	20240321	141400	398819850	8840	8840	8840	8840	2
323	20240321	141300	398802170	8840	8840	8840	8840	0
324	20240321	141200	398802170	8840	8840	8840	8840	0
325	20240321	141100	398802170	8840	8840	8840	8840	0
326	20240321	141000	398802170	8840	8840	8840	8840	0
327	20240321	140900	398802170	8840	8850	8850	8840	51
328	20240321	140800	398351320	8850	8850	8850	8850	0
329	20240321	140700	398351320	8850	8850	8850	8850	68
330	20240321	140600	397749520	8850	8850	8850	8850	30
331	20240321	140500	397484020	8840	8840	8840	8840	0
332	20240321	140400	397484020	8840	8840	8840	8840	0
333	20240321	140300	397484020	8840	8840	8840	8840	127
334	20240321	140200	396361340	8840	8840	8840	8840	0
335	20240321	140100	396361340	8840	8840	8840	8840	0
336	20240321	140000	396361340	8840	8840	8840	8840	0
337	20240321	135900	396361340	8840	8840	8840	8840	0
338	20240321	135800	396361340	8840	8840	8840	8840	17
339	20240321	135700	396211060	8830	8840	8840	8830	354
340	20240321	135600	393081890	8840	8840	8840	8840	46
341	20240321	135500	392675250	8830	8830	8830	8830	0
342	20240321	135400	392675250	8830	8830	8830	8830	0
343	20240321	135300	392675250	8830	8830	8830	8830	0
344	20240321	135200	392675250	8830	8830	8830	8830	0
345	20240321	135100	392675250	8830	8830	8830	8830	0
346	20240321	135000	392675250	8830	8830	8830	8830	0
347	20240321	134900	392675250	8830	8830	8830	8830	0
348	20240321	134800	392675250	8830	8830	8830	8830	0
349	20240321	134700	392675250	8830	8830	8830	8830	0
350	20240321	134600	392675250	8830	8830	8830	8830	0
351	20240321	134500	392675250	8830	8830	8830	8830	0
352	20240321	134400	392675250	8830	8830	8830	8830	0
353	20240321	134300	392675250	8830	8830	8830	8830	0
354	20240321	134200	392675250	8830	8830	8830	8830	1
355	20240321	134100	392666420	8830	8830	8830	8830	0
356	20240321	134000	392666420	8830	8830	8830	8830	0
357	20240321	133900	392666420	8830	8830	8830	8830	0
358	20240321	133800	392666420	8830	8840	8840	8830	312
359	20240321	133700	389908510	8870	8870	8870	8870	0
360	20240321	133600	389908510	8870	8870	8870	8870	0
361	20240321	133500	389908510	8870	8870	8870	8870	0
362	20240321	133400	389908510	8870	8870	8870	8870	0
363	20240321	133300	389908510	8870	8870	8870	8870	0
364	20240321	133200	389908510	8870	8870	8870	8870	0
365	20240321	133100	389908510	8870	8870	8870	8870	0
366	20240321	133000	389908510	8870	8870	8870	8870	0
367	20240321	132900	389908510	8870	8870	8870	8870	0
368	20240321	132800	389908510	8870	8870	8870	8870	0
369	20240321	132700	389908510	8870	8870	8870	8870	0
370	20240321	132600	389908510	8870	8870	8870	8870	0
371	20240321	132500	389908510	8870	8870	8870	8870	0
372	20240321	132400	389908510	8870	8870	8870	8870	0
373	20240321	132300	389908510	8870	8870	8870	8870	0
374	20240321	132200	389908510	8870	8870	8870	8870	0
375	20240321	132100	389908510	8870	8870	8870	8870	0
376	20240321	132000	389908510	8870	8870	8870	8870	1
377	20240321	131900	389899640	8870	8870	8870	8870	0
378	20240321	131800	389899640	8870	8850	8870	8850	50
379	20240321	131700	389456160	8870	8870	8870	8870	0
380	20240321	131600	389456160	8870	8870	8870	8870	1600
381	20240321	131500	375264160	8880	8880	8880	8880	30
382	20240321	131400	374997760	8880	8880	8880	8880	12
383	20240321	131300	374891200	8870	8870	8870	8870	1
384	20240321	131200	374882330	8880	8880	8880	8880	50
385	20240321	131100	374438330	8880	8880	8880	8880	0
386	20240321	131000	374438330	8880	8880	8880	8880	0
387	20240321	130900	374438330	8880	8880	8880	8880	0
388	20240321	130800	374438330	8880	8880	8880	8880	0
389	20240321	130700	374438330	8880	8880	8880	8880	6
390	20240321	130600	374385050	8870	8870	8870	8870	301
391	20240321	130500	371715180	8880	8880	8880	8880	1
392	20240321	130400	371706300	8870	8870	8870	8870	0
393	20240321	130300	371706300	8870	8870	8870	8870	0
394	20240321	130200	371706300	8870	8870	8870	8870	8
395	20240321	130100	371635340	8870	8870	8870	8870	1143
396	20240321	130000	361496930	8880	8880	8880	8870	33
397	20240321	125900	361204190	8870	8870	8870	8870	0
398	20240321	125800	361204190	8870	8870	8870	8870	1
399	20240321	125700	361195320	8880	8880	8880	8880	0
400	20240321	125600	361195320	8880	8880	8880	8880	0
401	20240321	125500	361195320	8880	8880	8880	8880	0
402	20240321	125400	361195320	8880	8880	8880	8880	5
403	20240321	125300	361150920	8880	8870	8880	8870	516
404	20240321	125200	356571000	8870	8870	8870	8870	36
405	20240321	125100	356251680	8830	8830	8830	8830	0
406	20240321	125000	356251680	8830	8830	8830	8830	100
407	20240321	124900	355368680	8820	8860	8860	8820	758
408	20240321	124800	348668780	8860	8860	8860	8860	0
409	20240321	124700	348668780	8860	8860	8860	8860	0
410	20240321	124600	348668780	8860	8860	8860	8860	0
411	20240321	124500	348668780	8860	8860	8860	8860	1
412	20240321	124400	348659920	8870	8870	8870	8870	0
413	20240321	124300	348659920	8870	8870	8870	8870	0
414	20240321	124200	348659920	8870	8870	8870	8870	5
415	20240321	124100	348615570	8870	8870	8870	8870	0
416	20240321	124000	348615570	8870	8870	8870	8870	4
417	20240321	123900	348580090	8860	8860	8860	8860	16
418	20240321	123800	348438330	8860	8860	8860	8860	20
419	20240321	123700	348261130	8860	8860	8860	8860	0
420	20240321	123600	348261130	8860	8860	8860	8860	3
421	20240321	123500	348234550	8860	8860	8860	8860	20
422	20240321	123400	348057350	8860	8860	8860	8860	0
423	20240321	123300	348057350	8860	8850	8860	8850	52
424	20240321	123200	347596650	8860	8860	8860	8860	1
425	20240321	123100	347587790	8850	8850	8850	8850	0
426	20240321	123000	347587790	8850	8850	8850	8850	7
427	20240321	122900	347525840	8860	8860	8860	8860	2
428	20240321	122800	347508120	8860	8860	8860	8860	423
429	20240321	122700	343760340	8870	8870	8870	8870	0
430	20240321	122600	343760340	8870	8870	8870	8870	0
431	20240321	122500	343760340	8870	8870	8870	8870	1
432	20240321	122400	343751470	8870	8870	8870	8870	0
433	20240321	122300	343751470	8870	8870	8870	8870	0
434	20240321	122200	343751470	8870	8870	8870	8870	0
435	20240321	122100	343751470	8870	8870	8870	8870	0
436	20240321	122000	343751470	8870	8870	8870	8870	1
437	20240321	121900	343742600	8860	8860	8860	8860	1
438	20240321	121800	343733740	8870	8870	8870	8870	0
439	20240321	121700	343733740	8870	8870	8870	8870	0
440	20240321	121600	343733740	8870	8870	8870	8870	10
441	20240321	121500	343645040	8860	8860	8860	8860	0
442	20240321	121400	343645040	8860	8860	8860	8860	24
443	20240321	121300	343432400	8860	8860	8860	8860	95
444	20240321	121200	342590700	8860	8860	8860	8860	0
445	20240321	121100	342590700	8860	8860	8860	8860	175
446	20240321	121000	341040200	8850	8850	8850	8850	0
447	20240321	120900	341040200	8850	8850	8850	8850	0
448	20240321	120800	341040200	8850	8850	8850	8850	0
449	20240321	120700	341040200	8850	8850	8850	8850	0
450	20240321	120600	341040200	8850	8850	8850	8850	77
451	20240321	120500	340358750	8840	8830	8840	8830	3050
452	20240321	120400	313424620	8820	8820	8820	8820	271
453	20240321	120300	311034400	8830	8830	8830	8830	0
454	20240321	120200	311034400	8830	8830	8830	8830	0
455	20240321	120100	311034400	8830	8830	8830	8830	1
456	20240321	120000	311025570	8820	8820	8820	8820	500
457	20240321	115900	306615570	8820	8830	8830	8820	225
458	20240321	115800	304630770	8830	8830	8830	8830	130
459	20240321	115700	303482870	8830	8830	8830	8830	52
460	20240321	115600	303023710	8830	8830	8830	8830	0
461	20240321	115500	303023710	8830	8830	8830	8830	1
462	20240321	115400	303014880	8830	8830	8830	8830	0
463	20240321	115300	303014880	8830	8830	8830	8830	0
464	20240321	115200	303014880	8830	8830	8830	8830	0
465	20240321	115100	303014880	8830	8830	8830	8830	168
466	20240321	115000	301531440	8830	8830	8830	8830	0
467	20240321	114900	301531440	8830	8830	8830	8830	59
468	20240321	114800	301010470	8830	8830	8830	8830	167
469	20240321	114700	299535860	8840	8840	8840	8840	0
470	20240321	114600	299535860	8840	8840	8840	8840	0
471	20240321	114500	299535860	8840	8840	8840	8840	0
472	20240321	114400	299535860	8840	8840	8840	8840	0
473	20240321	114300	299535860	8840	8840	8840	8840	0
474	20240321	114200	299535860	8840	8840	8840	8840	354
475	20240321	114100	296406500	8840	8840	8840	8840	226
476	20240321	114000	294408660	8850	8850	8850	8850	0
477	20240321	113900	294408660	8850	8850	8850	8850	0
478	20240321	113800	294408660	8850	8850	8850	8850	0
479	20240321	113700	294408660	8850	8850	8850	8850	0
480	20240321	113600	294408660	8850	8850	8850	8850	0
481	20240321	113500	294408660	8850	8850	8850	8850	0
482	20240321	113400	294408660	8850	8850	8850	8850	0
483	20240321	113300	294408660	8850	8850	8850	8850	2
484	20240321	113200	294390960	8840	8840	8840	8840	0
485	20240321	113100	294390960	8840	8840	8840	8840	396
486	20240321	113000	290890320	8840	8840	8840	8840	0
487	20240321	112900	290890320	8840	8840	8840	8840	0
488	20240321	112800	290890320	8840	8840	8840	8840	0
489	20240321	112700	290890320	8840	8840	8840	8840	0
490	20240321	112600	290890320	8840	8840	8840	8840	0
491	20240321	112500	290890320	8840	8840	8840	8840	0
492	20240321	112400	290890320	8840	8840	8840	8840	0
493	20240321	112300	290890320	8840	8840	8840	8840	0
494	20240321	112200	290890320	8840	8840	8840	8840	0
495	20240321	112100	290890320	8840	8830	8840	8830	269
496	20240321	112000	288513050	8830	8830	8830	8830	10
497	20240321	111900	288424750	8830	8830	8830	8830	0
498	20240321	111800	288424750	8830	8830	8830	8830	10
499	20240321	111700	288336450	8830	8830	8830	8830	0
500	20240321	111600	288336450	8830	8830	8830	8830	0
501	20240321	111500	288336450	8830	8830	8830	8830	399
502	20240321	111400	284813280	8840	8840	8840	8840	0
503	20240321	111300	284813280	8840	8840	8840	8840	0
504	20240321	111200	284813280	8840	8840	8840	8840	0
505	20240321	111100	284813280	8840	8840	8840	8840	0
506	20240321	111000	284813280	8840	8840	8840	8840	0
507	20240321	110900	284813280	8840	8840	8840	8840	23
508	20240321	110800	284609960	8840	8840	8840	8840	0
509	20240321	110700	284609960	8840	8840	8840	8840	0
510	20240321	110600	284609960	8840	8840	8840	8840	0
511	20240321	110500	284609960	8840	8840	8840	8840	0
512	20240321	110400	284609960	8840	8840	8840	8840	10
513	20240321	110300	284521560	8850	8850	8850	8850	0
514	20240321	110200	284521560	8850	8850	8850	8850	0
515	20240321	110100	284521560	8850	8850	8850	8850	0
516	20240321	110000	284521560	8850	8850	8850	8850	12
517	20240321	105900	284415360	8840	8840	8840	8840	0
518	20240321	105800	284415360	8840	8840	8840	8840	0
519	20240321	105700	284415360	8840	8860	8860	8840	211
520	20240321	105600	282549910	8840	8840	8840	8840	0
521	20240321	105500	282549910	8840	8840	8840	8840	0
522	20240321	105400	282549910	8840	8840	8840	8840	0
523	20240321	105300	282549910	8840	8840	8840	8840	0
524	20240321	105200	282549910	8840	8840	8840	8840	785
525	20240321	105100	275610510	8870	8870	8870	8870	0
526	20240321	105000	275610510	8870	8870	8870	8870	0
527	20240321	104900	275610510	8870	8870	8870	8870	0
528	20240321	104800	275610510	8870	8850	8870	8850	500
529	20240321	104700	271180280	8850	8850	8850	8850	0
530	20240321	104600	271180280	8850	8850	8850	8850	0
531	20240321	104500	271180280	8850	8850	8850	8850	0
532	20240321	104400	271180280	8850	8850	8850	8850	0
533	20240321	104300	271180280	8850	8850	8850	8850	1
534	20240321	104200	271171430	8840	8840	8840	8840	261
535	20240321	104100	268864190	8840	8840	8840	8840	257
536	20240321	104000	266592310	8850	8850	8850	8850	0
537	20240321	103900	266592310	8850	8850	8850	8850	0
538	20240321	103800	266592310	8850	8850	8850	8850	1
539	20240321	103700	266583460	8850	8850	8850	8850	0
540	20240321	103600	266583460	8850	8850	8850	8850	0
541	20240321	103500	266583460	8850	8850	8850	8850	1
542	20240321	103400	266574610	8840	8840	8840	8840	0
543	20240321	103300	266574610	8840	8840	8840	8840	0
544	20240321	103200	266574610	8840	8840	8840	8840	0
545	20240321	103100	266574610	8840	8840	8840	8840	1
546	20240321	103000	266565770	8830	8830	8830	8830	50
547	20240321	102900	266124270	8840	8840	8840	8840	45
548	20240321	102800	265726470	8880	8880	8880	8880	0
549	20240321	102700	265726470	8880	8880	8880	8880	0
550	20240321	102600	265726470	8880	8880	8880	8880	0
551	20240321	102500	265726470	8880	8880	8880	8880	0
552	20240321	102400	265726470	8880	8880	8880	8880	6
553	20240321	102300	265673190	8880	8880	8880	8880	0
554	20240321	102200	265673190	8880	8880	8880	8880	10
555	20240321	102100	265584390	8880	8880	8880	8880	5
556	20240321	102000	265539990	8880	8870	8880	8870	1000
557	20240321	101900	256660000	8880	8880	8880	8880	500
558	20240321	101800	252220000	8850	8850	8850	8850	0
559	20240321	101700	252220000	8850	8850	8850	8850	0
560	20240321	101600	252220000	8850	8850	8850	8850	708
561	20240321	101500	245954200	8850	8840	8850	8840	201
562	20240321	101400	244177350	8840	8840	8840	8840	0
563	20240321	101300	244177350	8840	8860	8860	8840	801
564	20240321	101200	237096280	8850	8850	8850	8850	4
565	20240321	101100	237060880	8850	8850	8850	8850	398
566	20240321	101000	233538580	8890	8890	8890	8890	1
567	20240321	100900	233529690	8840	8840	8840	8840	0
568	20240321	100800	233529690	8840	8860	8860	8840	400
569	20240321	100700	229991990	8860	8860	8860	8860	1
570	20240321	100600	229983130	8900	8900	8900	8900	0
571	20240321	100500	229983130	8900	8900	8900	8900	5
572	20240321	100400	229938630	8900	8900	8900	8900	1
573	20240321	100300	229929730	8900	8900	8900	8900	50
574	20240321	100200	229484730	8900	8900	8900	8900	0
575	20240321	100100	229484730	8900	8900	8900	8900	0
576	20240321	100000	229484730	8900	8900	8900	8890	74
577	20240321	095900	228826150	8900	8850	8900	8850	37
578	20240321	095800	228498650	8850	8850	8850	8850	0
579	20240321	095700	228498650	8850	8850	8850	8850	0
580	20240321	095600	228498650	8850	8850	8900	8850	94
581	20240321	095500	227666700	8850	8860	8860	8850	5937
582	20240321	095400	175123330	8870	8870	8870	8870	17
583	20240321	095300	174972540	8870	8870	8870	8870	84
584	20240321	095200	174227460	8900	8870	8900	8870	83
585	20240321	095100	173491160	8910	8910	8910	8910	0
586	20240321	095000	173491160	8910	8910	8910	8910	0
587	20240321	094900	173491160	8910	8910	8910	8910	0
588	20240321	094800	173491160	8910	8910	8910	8910	0
589	20240321	094700	173491160	8910	8910	8910	8910	0
590	20240321	094600	173491160	8910	8910	8910	8910	100
591	20240321	094500	172600160	8910	8910	8910	8910	0
592	20240321	094400	172600160	8910	8860	8910	8860	36
593	20240321	094300	172281150	8880	8880	8880	8880	0
594	20240321	094200	172281150	8880	8880	8880	8880	144
595	20240321	094100	171002430	8880	8880	8880	8880	10
596	20240321	094000	170913630	8880	8890	8890	8880	146
597	20240321	093900	169616950	8920	8920	8920	8920	0
598	20240321	093800	169616950	8920	8920	8920	8920	0
599	20240321	093700	169616950	8920	8900	8920	8900	21
600	20240321	093600	169430030	8920	8920	8920	8920	667
601	20240321	093500	163480390	8920	8920	8920	8920	0
602	20240321	093400	163480390	8920	8920	8920	8920	0
603	20240321	093300	163480390	8920	8920	8920	8920	0
604	20240321	093200	163480390	8920	8890	8920	8890	7
605	20240321	093100	163418030	8860	8860	8860	8860	0
606	20240321	093000	163418030	8860	8860	8860	8860	0
607	20240321	092900	163418030	8860	8890	8890	8860	278
608	20240321	092800	160950800	8920	8920	8920	8920	43
609	20240321	092700	160567240	8910	8910	8910	8910	100
610	20240321	092600	159676240	8910	8900	8910	8890	354
611	20240321	092500	156524820	8920	8920	8920	8920	0
612	20240321	092400	156524820	8920	8920	8920	8920	9
613	20240321	092300	156444540	8920	8920	8920	8920	100
614	20240321	092200	155552540	8930	8910	8930	8910	10
615	20240321	092100	155463360	8900	8900	8900	8900	0
616	20240321	092000	155463360	8900	8920	8920	8900	140
617	20240321	091900	154216100	8930	8930	8930	8930	0
618	20240321	091800	154216100	8930	8930	8930	8930	235
619	20240321	091700	152117550	8930	8930	8930	8930	0
620	20240321	091600	152117550	8930	8970	8990	8930	295
621	20240321	091500	149472520	8980	8970	8980	8960	122
622	20240321	091400	148377370	8990	8970	9000	8970	1612
623	20240321	091300	133891150	8960	8960	8970	8960	130
624	20240321	091200	132725210	8960	8900	8970	8900	2778
625	20240321	091100	107909140	8840	8860	8900	8840	4694
626	20240321	091000	66212590	8860	8850	8860	8850	56
627	20240321	090900	65716450	8850	8800	8850	8800	501
628	20240321	090800	61307600	8790	8790	8790	8790	0
629	20240321	090700	61307600	8790	8790	8790	8790	0
630	20240321	090600	61307600	8790	8790	8790	8790	32
631	20240321	090500	61026320	8840	8810	8840	8720	3401
632	20240321	090400	31148990	8800	8880	8880	8790	1440
633	20240321	090300	18451330	8840	8880	8880	8840	185
634	20240321	090200	16814530	8880	8850	8880	8850	61
635	20240321	090100	16274220	8860	8860	8860	8860	0
636	20240321	090000	16274220	8860	8840	8860	8840	1840