KissMeData/100220/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	200500	721308740	5670	5670	5670	5670	4026
3	20240318	200400	721308740	5670	5670	5670	5670	0
4	20240318	200300	721308740	5670	5670	5670	5670	0
5	20240318	200200	721308740	5670	5670	5670	5670	0
6	20240318	200100	721308740	5670	5670	5670	5670	0
7	20240318	200000	721308740	5670	5670	5670	5670	0
8	20240318	195900	721308740	5670	5670	5670	5670	0
9	20240318	195800	721308740	5670	5670	5670	5670	0
10	20240318	195700	721308740	5670	5670	5670	5670	0
11	20240318	195600	721308740	5670	5670	5670	5670	0
12	20240318	195500	721308740	5670	5670	5670	5670	0
13	20240318	195400	721308740	5670	5670	5670	5670	0
14	20240318	195300	721308740	5670	5670	5670	5670	0
15	20240318	195200	721308740	5670	5670	5670	5670	0
16	20240318	195100	721308740	5670	5670	5670	5670	0
17	20240318	195000	721308740	5670	5670	5670	5670	0
18	20240318	194900	721308740	5670	5670	5670	5670	0
19	20240318	194800	721308740	5670	5670	5670	5670	0
20	20240318	194700	721308740	5670	5670	5670	5670	0
21	20240318	194600	721308740	5670	5670	5670	5670	0
22	20240318	194500	721308740	5670	5670	5670	5670	0
23	20240318	194400	721308740	5670	5670	5670	5670	0
24	20240318	194300	721308740	5670	5670	5670	5670	0
25	20240318	194200	721308740	5670	5670	5670	5670	0
26	20240318	194100	721308740	5670	5670	5670	5670	0
27	20240318	194000	721308740	5670	5670	5670	5670	0
28	20240318	193900	721308740	5670	5670	5670	5670	0
29	20240318	193800	721308740	5670	5670	5670	5670	0
30	20240318	193700	721308740	5670	5670	5670	5670	0
31	20240318	193600	721308740	5670	5670	5670	5670	0
32	20240318	193500	721308740	5670	5670	5670	5670	4026
33	20240318	193400	721308740	5670	5670	5670	5670	0
34	20240318	193300	721308740	5670	5670	5670	5670	0
35	20240318	193200	721308740	5670	5670	5670	5670	0
36	20240318	193100	721308740	5670	5670	5670	5670	0
37	20240318	193000	721308740	5670	5670	5670	5670	0
38	20240318	192900	721308740	5670	5670	5670	5670	0
39	20240318	192800	721308740	5670	5670	5670	5670	0
40	20240318	192700	721308740	5670	5670	5670	5670	0
41	20240318	192600	721308740	5670	5670	5670	5670	0
42	20240318	192500	721308740	5670	5670	5670	5670	0
43	20240318	192400	721308740	5670	5670	5670	5670	0
44	20240318	192300	721308740	5670	5670	5670	5670	0
45	20240318	192200	721308740	5670	5670	5670	5670	0
46	20240318	192100	721308740	5670	5670	5670	5670	0
47	20240318	192000	721308740	5670	5670	5670	5670	0
48	20240318	191900	721308740	5670	5670	5670	5670	0
49	20240318	191800	721308740	5670	5670	5670	5670	0
50	20240318	191700	721308740	5670	5670	5670	5670	0
51	20240318	191600	721308740	5670	5670	5670	5670	0
52	20240318	191500	721308740	5670	5670	5670	5670	0
53	20240318	191400	721308740	5670	5670	5670	5670	0
54	20240318	191300	721308740	5670	5670	5670	5670	0
55	20240318	191200	721308740	5670	5670	5670	5670	0
56	20240318	191100	721308740	5670	5670	5670	5670	0
57	20240318	191000	721308740	5670	5670	5670	5670	0
58	20240318	190900	721308740	5670	5670	5670	5670	0
59	20240318	190800	721308740	5670	5670	5670	5670	0
60	20240318	190700	721308740	5670	5670	5670	5670	0
61	20240318	190600	721308740	5670	5670	5670	5670	0
62	20240318	190500	721308740	5670	5670	5670	5670	4026
63	20240318	190400	721308740	5670	5670	5670	5670	0
64	20240318	190300	721308740	5670	5670	5670	5670	0
65	20240318	190200	721308740	5670	5670	5670	5670	0
66	20240318	190100	721308740	5670	5670	5670	5670	0
67	20240318	190000	721308740	5670	5670	5670	5670	0
68	20240318	185900	721308740	5670	5670	5670	5670	0
69	20240318	185800	721308740	5670	5670	5670	5670	0
70	20240318	185700	721308740	5670	5670	5670	5670	0
71	20240318	185600	721308740	5670	5670	5670	5670	0
72	20240318	185500	721308740	5670	5670	5670	5670	0
73	20240318	185400	721308740	5670	5670	5670	5670	0
74	20240318	185300	721308740	5670	5670	5670	5670	0
75	20240318	185200	721308740	5670	5670	5670	5670	0
76	20240318	185100	721308740	5670	5670	5670	5670	0
77	20240318	185000	721308740	5670	5670	5670	5670	0
78	20240318	184900	721308740	5670	5670	5670	5670	0
79	20240318	184800	721308740	5670	5670	5670	5670	0
80	20240318	184700	721308740	5670	5670	5670	5670	0
81	20240318	184600	721308740	5670	5670	5670	5670	0
82	20240318	184500	721308740	5670	5670	5670	5670	0
83	20240318	184400	721308740	5670	5670	5670	5670	0
84	20240318	184300	721308740	5670	5670	5670	5670	0
85	20240318	184200	721308740	5670	5670	5670	5670	0
86	20240318	184100	721308740	5670	5670	5670	5670	0
87	20240318	184000	721308740	5670	5670	5670	5670	0
88	20240318	183900	721308740	5670	5670	5670	5670	0
89	20240318	183800	721308740	5670	5670	5670	5670	0
90	20240318	183700	721308740	5670	5670	5670	5670	0
91	20240318	183600	721308740	5670	5670	5670	5670	0
92	20240318	183500	721308740	5670	5670	5670	5670	4026
93	20240318	183400	721308740	5670	5670	5670	5670	0
94	20240318	183300	721308740	5670	5670	5670	5670	0
95	20240318	183200	721308740	5670	5670	5670	5670	0
96	20240318	183100	721308740	5670	5670	5670	5670	0
97	20240318	183000	721308740	5670	5670	5670	5670	0
98	20240318	182900	721308740	5670	5670	5670	5670	0
99	20240318	182800	721308740	5670	5670	5670	5670	0
100	20240318	182700	721308740	5670	5670	5670	5670	0
101	20240318	182600	721308740	5670	5670	5670	5670	0
102	20240318	182500	721308740	5670	5670	5670	5670	0
103	20240318	182400	721308740	5670	5670	5670	5670	0
104	20240318	182300	721308740	5670	5670	5670	5670	0
105	20240318	182200	721308740	5670	5670	5670	5670	0
106	20240318	182100	721308740	5670	5670	5670	5670	0
107	20240318	182000	721308740	5670	5670	5670	5670	0
108	20240318	181900	721308740	5670	5670	5670	5670	0
109	20240318	181800	721308740	5670	5670	5670	5670	0
110	20240318	181700	721308740	5670	5670	5670	5670	0
111	20240318	181600	721308740	5670	5670	5670	5670	0
112	20240318	181500	721308740	5670	5670	5670	5670	0
113	20240318	181400	721308740	5670	5670	5670	5670	0
114	20240318	181300	721308740	5670	5670	5670	5670	0
115	20240318	181200	721308740	5670	5670	5670	5670	0
116	20240318	181100	721308740	5670	5670	5670	5670	0
117	20240318	181000	721308740	5670	5670	5670	5670	0
118	20240318	180900	721308740	5670	5670	5670	5670	0
119	20240318	180800	721308740	5670	5670	5670	5670	0
120	20240318	180700	721308740	5670	5670	5670	5670	0
121	20240318	180600	721308740	5670	5670	5670	5670	0
122	20240318	180500	721308740	5670	5670	5670	5670	4026
123	20240318	180400	721308740	5670	5670	5670	5670	0
124	20240318	180300	721308740	5670	5670	5670	5670	0
125	20240318	180200	721308740	5670	5670	5670	5670	0
126	20240318	180100	721308740	5670	5670	5670	5670	0
127	20240318	180000	721308740	5670	5670	5670	5670	0
128	20240318	175900	721308740	5670	5670	5670	5670	0
129	20240318	175800	721308740	5670	5670	5670	5670	0
130	20240318	175700	721308740	5670	5670	5670	5670	0
131	20240318	175600	721308740	5670	5670	5670	5670	0
132	20240318	175500	721308740	5670	5670	5670	5670	0
133	20240318	175400	721308740	5670	5670	5670	5670	0
134	20240318	175300	721308740	5670	5670	5670	5670	0
135	20240318	175200	721308740	5670	5670	5670	5670	0
136	20240318	175100	721308740	5670	5670	5670	5670	0
137	20240318	175000	721308740	5670	5670	5670	5670	0
138	20240318	174900	721308740	5670	5670	5670	5670	0
139	20240318	174800	721308740	5670	5670	5670	5670	0
140	20240318	174700	721308740	5670	5670	5670	5670	0
141	20240318	174600	721308740	5670	5670	5670	5670	0
142	20240318	174500	721308740	5670	5670	5670	5670	0
143	20240318	174400	721308740	5670	5670	5670	5670	0
144	20240318	174300	721308740	5670	5670	5670	5670	0
145	20240318	174200	721308740	5670	5670	5670	5670	0
146	20240318	174100	721308740	5670	5670	5670	5670	0
147	20240318	174000	721308740	5670	5670	5670	5670	0
148	20240318	173900	721308740	5670	5670	5670	5670	0
149	20240318	173800	721308740	5670	5670	5670	5670	0
150	20240318	173700	721308740	5670	5670	5670	5670	0
151	20240318	173600	721308740	5670	5670	5670	5670	0
152	20240318	173500	721308740	5670	5670	5670	5670	4026
153	20240318	173400	721308740	5670	5670	5670	5670	0
154	20240318	173300	721308740	5670	5670	5670	5670	0
155	20240318	173200	721308740	5670	5670	5670	5670	0
156	20240318	173100	721308740	5670	5670	5670	5670	0
157	20240318	173000	721308740	5670	5670	5670	5670	0
158	20240318	172900	721308740	5670	5670	5670	5670	0
159	20240318	172800	721308740	5670	5670	5670	5670	0
160	20240318	172700	721308740	5670	5670	5670	5670	0
161	20240318	172600	721308740	5670	5670	5670	5670	0
162	20240318	172500	721308740	5670	5670	5670	5670	0
163	20240318	172400	721308740	5670	5670	5670	5670	0
164	20240318	172300	721308740	5670	5670	5670	5670	0
165	20240318	172200	721308740	5670	5670	5670	5670	0
166	20240318	172100	721308740	5670	5670	5670	5670	0
167	20240318	172000	721308740	5670	5670	5670	5670	0
168	20240318	171900	721308740	5670	5670	5670	5670	0
169	20240318	171800	721308740	5670	5670	5670	5670	0
170	20240318	171700	721308740	5670	5670	5670	5670	0
171	20240318	171600	721308740	5670	5670	5670	5670	0
172	20240318	171500	721308740	5670	5670	5670	5670	0
173	20240318	171400	721308740	5670	5670	5670	5670	0
174	20240318	171300	721308740	5670	5670	5670	5670	0
175	20240318	171200	721308740	5670	5670	5670	5670	0
176	20240318	171100	721308740	5670	5670	5670	5670	0
177	20240318	171000	721308740	5670	5670	5670	5670	0
178	20240318	170900	721308740	5670	5670	5670	5670	0
179	20240318	170800	721308740	5670	5670	5670	5670	0
180	20240318	170700	721308740	5670	5670	5670	5670	0
181	20240318	170600	721308740	5670	5670	5670	5670	0
182	20240318	170500	721308740	5670	5670	5670	5670	4026
183	20240318	170400	721308740	5670	5670	5670	5670	0
184	20240318	170300	721308740	5670	5670	5670	5670	0
185	20240318	170200	721308740	5670	5670	5670	5670	0
186	20240318	170100	721308740	5670	5670	5670	5670	0
187	20240318	170000	721308740	5670	5670	5670	5670	0
188	20240318	165900	721308740	5670	5670	5670	5670	0
189	20240318	165800	721308740	5670	5670	5670	5670	0
190	20240318	165700	721308740	5670	5670	5670	5670	0
191	20240318	165600	721308740	5670	5670	5670	5670	0
192	20240318	165500	721308740	5670	5670	5670	5670	0
193	20240318	165400	721308740	5670	5670	5670	5670	0
194	20240318	165300	721308740	5670	5670	5670	5670	0
195	20240318	165200	721308740	5670	5670	5670	5670	0
196	20240318	165100	721308740	5670	5670	5670	5670	0
197	20240318	165000	721308740	5670	5670	5670	5670	0
198	20240318	164900	721308740	5670	5670	5670	5670	0
199	20240318	164800	721308740	5670	5670	5670	5670	0
200	20240318	164700	721308740	5670	5670	5670	5670	0
201	20240318	164600	721308740	5670	5670	5670	5670	0
202	20240318	164500	721308740	5670	5670	5670	5670	0
203	20240318	164400	721308740	5670	5670	5670	5670	0
204	20240318	164300	721308740	5670	5670	5670	5670	0
205	20240318	164200	721308740	5670	5670	5670	5670	0
206	20240318	164100	721308740	5670	5670	5670	5670	0
207	20240318	164000	721308740	5670	5670	5670	5670	0
208	20240318	163900	721308740	5670	5670	5670	5670	0
209	20240318	163800	721308740	5670	5670	5670	5670	0
210	20240318	163700	721308740	5670	5670	5670	5670	0
211	20240318	163600	721308740	5670	5670	5670	5670	0
212	20240318	163500	721308740	5670	5670	5670	5670	4026
213	20240318	163400	721308740	5670	5670	5670	5670	0
214	20240318	163300	721308740	5670	5670	5670	5670	0
215	20240318	163200	721308740	5670	5670	5670	5670	0
216	20240318	163100	721308740	5670	5670	5670	5670	0
217	20240318	163000	721308740	5670	5670	5670	5670	0
218	20240318	162900	721308740	5670	5670	5670	5670	0
219	20240318	162800	721308740	5670	5670	5670	5670	0
220	20240318	162700	721308740	5670	5670	5670	5670	0
221	20240318	162600	721308740	5670	5670	5670	5670	0
222	20240318	162500	721308740	5670	5670	5670	5670	0
223	20240318	162400	721308740	5670	5670	5670	5670	0
224	20240318	162300	721308740	5670	5670	5670	5670	0
225	20240318	162200	721308740	5670	5670	5670	5670	0
226	20240318	162100	721308740	5670	5670	5670	5670	0
227	20240318	162000	721308740	5670	5670	5670	5670	0
228	20240318	161900	721308740	5670	5670	5670	5670	0
229	20240318	161800	721308740	5670	5670	5670	5670	0
230	20240318	161700	721308740	5670	5670	5670	5670	0
231	20240318	161600	721308740	5670	5670	5670	5670	0
232	20240318	161500	721308740	5670	5670	5670	5670	0
233	20240318	161400	721308740	5670	5670	5670	5670	0
234	20240318	161300	721308740	5670	5670	5670	5670	0
235	20240318	161200	721308740	5670	5670	5670	5670	0
236	20240318	161100	721308740	5670	5670	5670	5670	0
237	20240318	161000	721308740	5670	5670	5670	5670	0
238	20240318	160900	721308740	5670	5670	5670	5670	0
239	20240318	160800	721308740	5670	5670	5670	5670	0
240	20240318	160700	721308740	5670	5670	5670	5670	0
241	20240318	160600	721308740	5670	5670	5670	5670	0
242	20240318	160500	721308740	5670	5670	5670	5670	4026
243	20240318	160400	721308740	5670	5670	5670	5670	0
244	20240318	160300	721308740	5670	5670	5670	5670	0
245	20240318	160200	721308740	5670	5670	5670	5670	0
246	20240318	160100	721308740	5670	5670	5670	5670	0
247	20240318	160000	721308740	5670	5670	5670	5670	0
248	20240318	155900	721308740	5670	5670	5670	5670	0
249	20240318	155800	721308740	5670	5670	5670	5670	0
250	20240318	155700	721308740	5670	5670	5670	5670	0
251	20240318	155600	721308740	5670	5670	5670	5670	0
252	20240318	155500	721308740	5670	5670	5670	5670	0
253	20240318	155400	721308740	5670	5670	5670	5670	0
254	20240318	155300	721308740	5670	5670	5670	5670	0
255	20240318	155200	721308740	5670	5670	5670	5670	0
256	20240318	155100	721308740	5670	5670	5670	5670	0
257	20240318	155000	721308740	5670	5670	5670	5670	0
258	20240318	154900	721308740	5670	5670	5670	5670	0
259	20240318	154800	721308740	5670	5670	5670	5670	0
260	20240318	154700	721308740	5670	5670	5670	5670	0
261	20240318	154600	721308740	5670	5670	5670	5670	0
262	20240318	154500	721308740	5670	5670	5670	5670	0
263	20240318	154400	721308740	5670	5670	5670	5670	0
264	20240318	154300	721308740	5670	5670	5670	5670	0
265	20240318	154200	721308740	5670	5670	5670	5670	0
266	20240318	154100	721308740	5670	5670	5670	5670	0
267	20240318	154000	721308740	5670	5670	5670	5670	0
268	20240318	153900	721308740	5670	5670	5670	5670	0
269	20240318	153800	721308740	5670	5670	5670	5670	0
270	20240318	153700	721308740	5670	5670	5670	5670	0
271	20240318	153600	721308740	5670	5670	5670	5670	0
272	20240318	153500	721308740	5670	5670	5670	5670	4026
273	20240318	153400	721308740	5670	5670	5670	5670	0
274	20240318	153300	721308740	5670	5670	5670	5670	0
275	20240318	153200	721308740	5670	5670	5670	5670	0
276	20240318	153100	721308740	5670	5670	5670	5670	0
277	20240318	153000	721308740	5670	5670	5670	5670	4026
278	20240318	152900	698481320	5670	5670	5670	5670	0
279	20240318	152800	698481320	5670	5670	5670	5670	0
280	20240318	152700	698481320	5670	5670	5670	5670	0
281	20240318	152600	698481320	5670	5670	5670	5670	0
282	20240318	152500	698481320	5670	5670	5670	5670	0
283	20240318	152400	698481320	5670	5670	5670	5670	0
284	20240318	152300	698481320	5670	5670	5670	5670	0
285	20240318	152200	698481320	5670	5670	5670	5670	0
286	20240318	152100	698481320	5670	5670	5670	5670	0
287	20240318	152000	698481320	5670	5670	5670	5670	0
288	20240318	151900	698481320	5670	5680	5680	5670	1369
289	20240318	151800	690706790	5680	5670	5680	5670	907
290	20240318	151700	685557840	5670	5660	5670	5660	963
291	20240318	151600	680103410	5650	5660	5660	5650	390
292	20240318	151500	677896040	5660	5660	5660	5660	46
293	20240318	151400	677635680	5660	5660	5660	5660	1550
294	20240318	151300	668862680	5660	5660	5660	5640	1327
295	20240318	151200	661359970	5660	5650	5660	5650	1678
296	20240318	151100	651863100	5650	5650	5650	5630	1096
297	20240318	151000	645678920	5650	5620	5650	5620	307
298	20240318	150900	643946590	5620	5630	5630	5620	300
299	20240318	150800	642259590	5630	5630	5630	5630	62
300	20240318	150700	641910530	5630	5630	5630	5630	34
301	20240318	150600	641719110	5630	5630	5630	5630	4
302	20240318	150500	641696590	5630	5630	5630	5630	181
303	20240318	150400	640677560	5630	5630	5630	5630	360
304	20240318	150300	638650760	5630	5620	5630	5620	442
305	20240318	150200	636164950	5620	5620	5620	5620	71
306	20240318	150100	635765930	5630	5630	5630	5630	10
307	20240318	150000	635709630	5620	5620	5620	5620	0
308	20240318	145900	635709630	5620	5620	5620	5620	1
309	20240318	145800	635704010	5630	5640	5640	5630	191
310	20240318	145700	634628530	5630	5630	5630	5630	10
311	20240318	145600	634572230	5630	5630	5630	5630	2
312	20240318	145500	634560970	5650	5650	5650	5650	241
313	20240318	145400	633199320	5650	5650	5650	5650	40
314	20240318	145300	632973320	5650	5650	5650	5650	0
315	20240318	145200	632973320	5650	5640	5650	5640	243
316	20240318	145100	631602750	5650	5650	5650	5650	0
317	20240318	145000	631602750	5650	5650	5650	5650	176
318	20240318	144900	630608350	5650	5660	5660	5650	179
319	20240318	144800	629596110	5640	5660	5660	5640	75
320	20240318	144700	629171990	5670	5640	5670	5640	558
321	20240318	144600	626020890	5640	5630	5640	5630	604
322	20240318	144500	622619980	5610	5610	5610	5610	0
323	20240318	144400	622619980	5610	5610	5610	5610	0
324	20240318	144300	622619980	5610	5620	5620	5610	604
325	20240318	144200	619231440	5620	5620	5620	5620	19
326	20240318	144100	619124660	5610	5610	5610	5610	0
327	20240318	144000	619124660	5610	5630	5630	5610	533
328	20240318	143900	616132850	5630	5630	5630	5630	0
329	20240318	143800	616132850	5630	5630	5630	5630	200
330	20240318	143700	615006850	5630	5630	5630	5630	5
331	20240318	143600	614978700	5630	5630	5630	5630	532
332	20240318	143500	611983540	5630	5640	5640	5630	255
333	20240318	143400	610547880	5640	5600	5640	5600	719
334	20240318	143300	606519930	5610	5600	5610	5600	3
335	20240318	143200	606503120	5610	5620	5620	5610	1773
336	20240318	143100	596550200	5640	5640	5640	5640	0
337	20240318	143000	596550200	5640	5630	5640	5630	7
338	20240318	142900	596510730	5620	5620	5620	5620	20
339	20240318	142800	596398330	5630	5640	5640	5630	377
340	20240318	142700	594275810	5630	5630	5630	5630	0
341	20240318	142600	594275810	5630	5630	5630	5630	30
342	20240318	142500	594106910	5640	5640	5640	5640	0
343	20240318	142400	594106910	5640	5650	5650	5640	391
344	20240318	142300	591900090	5660	5660	5660	5660	0
345	20240318	142200	591900090	5660	5660	5660	5660	0
346	20240318	142100	591900090	5660	5650	5660	5650	98
347	20240318	142000	591346290	5640	5640	5640	5640	0
348	20240318	141900	591346290	5640	5640	5640	5640	0
349	20240318	141800	591346290	5640	5640	5640	5640	1
350	20240318	141700	591340650	5640	5640	5640	5640	0
351	20240318	141600	591340650	5640	5640	5640	5640	0
352	20240318	141500	591340650	5640	5640	5640	5640	231
353	20240318	141400	590037810	5640	5640	5640	5640	236
354	20240318	141300	588706770	5640	5640	5640	5640	85
355	20240318	141200	588227370	5660	5660	5660	5660	0
356	20240318	141100	588227370	5660	5660	5660	5660	495
357	20240318	141000	585425670	5660	5660	5660	5660	0
358	20240318	140900	585425670	5660	5660	5660	5660	1
359	20240318	140800	585420010	5660	5660	5660	5660	0
360	20240318	140700	585420010	5660	5660	5660	5660	1
361	20240318	140600	585414350	5660	5660	5660	5660	5
362	20240318	140500	585386050	5660	5660	5660	5660	2
363	20240318	140400	585374730	5660	5660	5660	5660	10
364	20240318	140300	585318130	5660	5640	5660	5640	79
365	20240318	140200	584872550	5650	5650	5660	5650	219
366	20240318	140100	583635140	5660	5660	5660	5660	10
367	20240318	140000	583578540	5660	5660	5660	5660	1
368	20240318	135900	583572880	5640	5650	5650	5640	300
369	20240318	135800	581879880	5650	5650	5650	5650	1
370	20240318	135700	581874230	5650	5650	5650	5650	0
371	20240318	135600	581874230	5650	5650	5650	5650	0
372	20240318	135500	581874230	5650	5650	5650	5650	500
373	20240318	135400	579049230	5640	5640	5640	5640	0
374	20240318	135300	579049230	5640	5640	5640	5640	53
375	20240318	135200	578750310	5660	5660	5660	5660	1
376	20240318	135100	578744650	5660	5660	5660	5660	0
377	20240318	135000	578744650	5660	5660	5660	5660	1140
378	20240318	134900	572292250	5650	5640	5660	5640	596
379	20240318	134800	568924850	5650	5650	5650	5650	198
380	20240318	134700	567806150	5640	5640	5640	5640	0
381	20240318	134600	567806150	5640	5640	5640	5640	300
382	20240318	134500	566114150	5640	5640	5640	5640	99
383	20240318	134400	565555790	5630	5630	5630	5630	0
384	20240318	134300	565555790	5630	5630	5630	5630	0
385	20240318	134200	565555790	5630	5630	5630	5630	0
386	20240318	134100	565555790	5630	5620	5630	5620	562
387	20240318	134000	562393730	5610	5620	5620	5610	20
388	20240318	133900	562281500	5630	5630	5630	5630	1
389	20240318	133800	562275870	5620	5620	5620	5620	0
390	20240318	133700	562275870	5620	5620	5620	5620	0
391	20240318	133600	562275870	5620	5620	5620	5620	0
392	20240318	133500	562275870	5620	5620	5620	5620	0
393	20240318	133400	562275870	5620	5620	5620	5620	0
394	20240318	133300	562275870	5620	5620	5620	5620	0
395	20240318	133200	562275870	5620	5620	5620	5620	14
396	20240318	133100	562197190	5620	5620	5620	5620	0
397	20240318	133000	562197190	5620	5620	5620	5620	0
398	20240318	132900	562197190	5620	5620	5620	5620	0
399	20240318	132800	562197190	5620	5620	5620	5620	213
400	20240318	132700	561000130	5620	5620	5620	5610	193
401	20240318	132600	559917170	5620	5620	5620	5620	0
402	20240318	132500	559917170	5620	5600	5620	5600	19
403	20240318	132400	559810510	5620	5600	5620	5600	434
404	20240318	132300	557379430	5600	5600	5600	5600	0
405	20240318	132200	557379430	5600	5600	5600	5600	0
406	20240318	132100	557379430	5600	5600	5600	5600	2
407	20240318	132000	557368230	5600	5600	5600	5600	669
408	20240318	131900	553621830	5600	5600	5600	5600	379
409	20240318	131800	551499430	5630	5630	5630	5630	10
410	20240318	131700	551443130	5630	5630	5630	5630	0
411	20240318	131600	551443130	5630	5630	5630	5630	0
412	20240318	131500	551443130	5630	5630	5630	5630	2
413	20240318	131400	551431870	5600	5600	5600	5600	0
414	20240318	131300	551431870	5600	5610	5610	5600	91
415	20240318	131200	550922260	5630	5630	5630	5630	0
416	20240318	131100	550922260	5630	5630	5630	5630	1
417	20240318	131000	550916630	5610	5610	5610	5610	35
418	20240318	130900	550720280	5610	5610	5610	5610	5
419	20240318	130800	550692230	5610	5610	5610	5610	0
420	20240318	130700	550692230	5610	5630	5630	5610	18
421	20240318	130600	550590910	5630	5630	5630	5630	0
422	20240318	130500	550590910	5630	5630	5630	5630	0
423	20240318	130400	550590910	5630	5630	5630	5630	0
424	20240318	130300	550590910	5630	5630	5630	5630	2
425	20240318	130200	550579650	5610	5620	5620	5610	185
426	20240318	130100	549541790	5620	5620	5620	5620	0
427	20240318	130000	549541790	5620	5620	5620	5620	0
428	20240318	125900	549541790	5620	5620	5620	5620	0
429	20240318	125800	549541790	5620	5620	5620	5620	333
430	20240318	125700	547670330	5630	5640	5640	5630	40
431	20240318	125600	547444740	5620	5620	5620	5620	0
432	20240318	125500	547444740	5620	5620	5620	5620	0
433	20240318	125400	547444740	5620	5620	5620	5620	0
434	20240318	125300	547444740	5620	5620	5620	5620	0
435	20240318	125200	547444740	5620	5620	5620	5620	0
436	20240318	125100	547444740	5620	5620	5620	5620	0
437	20240318	125000	547444740	5620	5620	5620	5620	50
438	20240318	124900	547163740	5630	5630	5630	5630	606
439	20240318	124800	543751960	5630	5630	5630	5630	316
440	20240318	124700	541972880	5650	5650	5650	5650	1
441	20240318	124600	541967230	5650	5640	5650	5640	13
442	20240318	124500	541893820	5640	5630	5640	5630	53
443	20240318	124400	541595300	5630	5630	5630	5630	10
444	20240318	124300	541539000	5630	5630	5630	5630	1
445	20240318	124200	541533370	5650	5650	5650	5650	0
446	20240318	124100	541533370	5650	5650	5650	5650	50
447	20240318	124000	541250870	5650	5650	5650	5650	0
448	20240318	123900	541250870	5650	5650	5650	5650	3
449	20240318	123800	541233920	5660	5660	5660	5660	0
450	20240318	123700	541233920	5660	5660	5660	5660	0
451	20240318	123600	541233920	5660	5660	5660	5660	0
452	20240318	123500	541233920	5660	5660	5660	5660	1
453	20240318	123400	541228260	5660	5640	5660	5630	510
454	20240318	123300	538347020	5620	5620	5620	5620	0
455	20240318	123200	538347020	5620	5620	5620	5620	0
456	20240318	123100	538347020	5620	5620	5620	5620	0
457	20240318	123000	538347020	5620	5620	5620	5620	0
458	20240318	122900	538347020	5620	5630	5630	5620	120
459	20240318	122800	537671640	5650	5650	5650	5650	1
460	20240318	122700	537665990	5640	5640	5640	5640	0
461	20240318	122600	537665990	5640	5640	5640	5640	1782
462	20240318	122500	527615510	5620	5620	5620	5620	20
463	20240318	122400	527503110	5620	5620	5620	5620	70
464	20240318	122300	527109710	5640	5640	5640	5640	0
465	20240318	122200	527109710	5640	5640	5640	5640	0
466	20240318	122100	527109710	5640	5640	5640	5640	0
467	20240318	122000	527109710	5640	5630	5640	5630	5
468	20240318	121900	527081520	5620	5630	5630	5620	480
469	20240318	121800	524379440	5630	5630	5630	5630	50
470	20240318	121700	524097940	5640	5640	5640	5640	30
471	20240318	121600	523928740	5640	5640	5640	5640	0
472	20240318	121500	523928740	5640	5640	5640	5640	0
473	20240318	121400	523928740	5640	5640	5640	5640	1
474	20240318	121300	523923100	5610	5610	5610	5610	0
475	20240318	121200	523923100	5610	5610	5610	5610	0
476	20240318	121100	523923100	5610	5610	5610	5610	6
477	20240318	121000	523889440	5610	5610	5610	5610	2
478	20240318	120900	523878220	5610	5610	5610	5610	0
479	20240318	120800	523878220	5610	5610	5610	5610	0
480	20240318	120700	523878220	5610	5610	5610	5610	1
481	20240318	120600	523872610	5610	5610	5610	5610	1
482	20240318	120500	523867000	5610	5610	5610	5610	0
483	20240318	120400	523867000	5610	5610	5610	5610	0
484	20240318	120300	523867000	5610	5610	5610	5610	0
485	20240318	120200	523867000	5610	5610	5610	5610	0
486	20240318	120100	523867000	5610	5610	5610	5610	0
487	20240318	120000	523867000	5610	5620	5620	5610	1047
488	20240318	115900	517988230	5640	5640	5640	5640	0
489	20240318	115800	517988230	5640	5640	5640	5640	13
490	20240318	115700	517914910	5620	5640	5640	5620	3
491	20240318	115600	517898030	5640	5640	5640	5640	0
492	20240318	115500	517898030	5640	5640	5640	5640	0
493	20240318	115400	517898030	5640	5640	5640	5640	21
494	20240318	115300	517779590	5640	5620	5640	5620	1119
495	20240318	115200	511470810	5630	5630	5630	5630	1
496	20240318	115100	511465180	5640	5630	5640	5630	74
497	20240318	115000	511048030	5640	5640	5640	5640	0
498	20240318	114900	511048030	5640	5620	5640	5620	320
499	20240318	114800	509247750	5610	5610	5610	5610	0
500	20240318	114700	509247750	5610	5610	5610	5610	21
501	20240318	114600	509129940	5600	5600	5600	5600	0
502	20240318	114500	509129940	5600	5620	5620	5600	26
503	20240318	114400	508984320	5600	5600	5600	5600	1
504	20240318	114300	508978720	5600	5600	5630	5600	275
505	20240318	114200	507438390	5600	5600	5600	5600	617
506	20240318	114100	503983190	5640	5630	5640	5630	6
507	20240318	114000	503949400	5630	5620	5640	5620	44
508	20240318	113900	503701530	5620	5620	5620	5620	7
509	20240318	113800	503662190	5640	5600	5640	5600	110
510	20240318	113700	503042980	5610	5630	5630	5610	19
511	20240318	113600	502936070	5650	5650	5650	5650	0
512	20240318	113500	502936070	5650	5650	5650	5650	0
513	20240318	113400	502936070	5650	5650	5650	5650	0
514	20240318	113300	502936070	5650	5650	5650	5650	0
515	20240318	113200	502936070	5650	5640	5650	5640	100
516	20240318	113100	502371280	5650	5650	5650	5650	0
517	20240318	113000	502371280	5650	5650	5650	5650	11
518	20240318	112900	502309130	5640	5630	5640	5630	1107
519	20240318	112800	496065870	5640	5630	5640	5630	2
520	20240318	112700	496054600	5630	5630	5630	5630	0
521	20240318	112600	496054600	5630	5600	5630	5600	3278
522	20240318	112500	477635330	5590	5590	5590	5590	0
523	20240318	112400	477635330	5590	5590	5590	5590	0
524	20240318	112300	477635330	5590	5590	5590	5590	21
525	20240318	112200	477517940	5580	5580	5580	5580	0
526	20240318	112100	477517940	5580	5580	5580	5580	300
527	20240318	112000	475843940	5580	5590	5590	5580	72
528	20240318	111900	475441960	5590	5590	5590	5590	0
529	20240318	111800	475441960	5590	5590	5590	5590	1000
530	20240318	111700	469851960	5590	5580	5590	5580	15
531	20240318	111600	469768130	5590	5590	5590	5590	6
532	20240318	111500	469734590	5590	5590	5590	5590	5
533	20240318	111400	469706640	5590	5600	5600	5590	16
534	20240318	111300	469617140	5580	5570	5580	5570	253
535	20240318	111200	468206800	5570	5570	5580	5570	393
536	20240318	111100	466017760	5570	5570	5570	5560	880
537	20240318	111000	461117950	5580	5560	5580	5560	887
538	20240318	110900	456177470	5560	5580	5580	5560	1911
539	20240318	110800	445546630	5580	5580	5580	5580	23
540	20240318	110700	445418290	5590	5590	5590	5590	0
541	20240318	110600	445418290	5590	5590	5590	5590	620
542	20240318	110500	441952490	5600	5600	5610	5600	862
543	20240318	110400	437125270	5610	5590	5610	5590	285
544	20240318	110300	435530160	5590	5590	5600	5590	112
545	20240318	110200	434904060	5600	5580	5600	5580	81
546	20240318	110100	434451430	5580	5560	5580	5560	44
547	20240318	110000	434206510	5560	5560	5560	5560	1
548	20240318	105900	434200950	5570	5570	5570	5570	21
549	20240318	105800	434083980	5580	5580	5580	5580	16
550	20240318	105700	433994700	5570	5570	5570	5570	0
551	20240318	105600	433994700	5570	5560	5570	5560	1001
552	20240318	105500	428419340	5540	5550	5550	5540	100
553	20240318	105400	427864950	5560	5560	5560	5560	8
554	20240318	105300	427820470	5560	5560	5560	5550	163
555	20240318	105200	426915700	5560	5560	5560	5550	15
556	20240318	105100	426832370	5560	5560	5560	5560	6
557	20240318	105000	426799010	5580	5570	5580	5570	4002
558	20240318	104900	404507860	5580	5580	5580	5580	1
559	20240318	104800	404502280	5550	5580	5580	5550	7
560	20240318	104700	404463400	5590	5590	5590	5590	0
561	20240318	104600	404463400	5590	5590	5590	5590	0
562	20240318	104500	404463400	5590	5590	5590	5590	4
563	20240318	104400	404441040	5590	5590	5590	5590	5
564	20240318	104300	404413090	5600	5590	5600	5590	48
565	20240318	104200	404144760	5550	5550	5550	5550	0
566	20240318	104100	404144760	5550	5580	5580	5550	65
567	20240318	104000	403782330	5590	5590	5590	5580	444
568	20240318	103900	401300580	5600	5600	5600	5600	177
569	20240318	103800	400309380	5600	5600	5600	5600	204
570	20240318	103700	399166980	5630	5630	5630	5630	1500
571	20240318	103600	390721980	5630	5630	5630	5630	3
572	20240318	103500	390705090	5620	5600	5620	5600	480
573	20240318	103400	388011030	5590	5590	5590	5590	23
574	20240318	103300	387882460	5590	5590	5590	5590	0
575	20240318	103200	387882460	5590	5590	5590	5590	0
576	20240318	103100	387882460	5590	5590	5590	5590	21
577	20240318	103000	387765070	5600	5590	5600	5590	1681
578	20240318	102900	378351480	5600	5600	5600	5600	0
579	20240318	102800	378351480	5600	5580	5600	5580	1447
580	20240318	102700	370252480	5580	5570	5590	5570	4994
581	20240318	102600	342398160	5560	5510	5560	5510	4095
582	20240318	102500	319735680	5510	5520	5530	5500	5283
583	20240318	102400	290664210	5530	5520	5530	5520	89
584	20240318	102300	290172790	5530	5530	5530	5530	10
585	20240318	102200	290117490	5530	5520	5530	5520	22
586	20240318	102100	289996040	5520	5520	5520	5520	2
587	20240318	102000	289985000	5520	5520	5520	5520	0
588	20240318	101900	289985000	5520	5520	5520	5520	24
589	20240318	101800	289852520	5530	5530	5530	5530	275
590	20240318	101700	288331770	5530	5520	5530	5520	706
591	20240318	101600	284434630	5520	5520	5520	5510	51
592	20240318	101500	284153340	5520	5520	5530	5520	275
593	20240318	101400	282632650	5520	5520	5530	5520	731
594	20240318	101300	278597480	5530	5540	5540	5530	165
595	20240318	101200	277684970	5550	5530	5560	5530	2137
596	20240318	101100	265825100	5540	5530	5540	5530	51
597	20240318	101000	265543050	5530	5530	5540	5530	39
598	20240318	100900	265327280	5530	5530	5530	5530	40
599	20240318	100800	265106080	5540	5530	5540	5530	14
600	20240318	100700	265028640	5540	5540	5540	5540	0
601	20240318	100600	265028640	5540	5530	5540	5530	13
602	20240318	100500	264956660	5550	5530	5550	5530	40
603	20240318	100400	264735440	5510	5510	5510	5510	1000
604	20240318	100300	259225440	5510	5530	5530	5510	612
605	20240318	100200	255846040	5550	5550	5550	5550	5
606	20240318	100100	255818290	5550	5520	5560	5520	55
607	20240318	100000	255514050	5530	5510	5530	5510	9
608	20240318	095900	255464370	5510	5510	5510	5510	19
609	20240318	095800	255359680	5490	5520	5520	5490	10199
610	20240318	095700	199260340	5520	5530	5530	5520	94
611	20240318	095600	198741420	5520	5530	5530	5520	3
612	20240318	095500	198724850	5530	5520	5530	5520	25
613	20240318	095400	198586810	5530	5550	5550	5530	844
614	20240318	095300	193911570	5540	5540	5540	5540	3
615	20240318	095200	193894950	5540	5550	5550	5540	33
616	20240318	095100	193711820	5550	5540	5550	5540	48
617	20240318	095000	193445640	5540	5540	5540	5540	0
618	20240318	094900	193445640	5540	5540	5540	5540	297
619	20240318	094800	191800260	5530	5520	5550	5520	153
620	20240318	094700	190954150	5520	5520	5520	5510	903
621	20240318	094600	185969770	5500	5510	5510	5500	333
622	20240318	094500	184135970	5510	5520	5520	5510	384
623	20240318	094400	182020100	5520	5520	5520	5500	4034
624	20240318	094300	159793360	5510	5530	5530	5510	2526
625	20240318	094200	145844820	5530	5540	5540	5510	1676
626	20240318	094100	136597220	5550	5530	5550	5530	122
627	20240318	094000	135922480	5530	5530	5530	5520	151
628	20240318	093900	135087660	5530	5530	5530	5520	39
629	20240318	093800	134872200	5530	5520	5530	5510	294
630	20240318	093700	133250460	5520	5520	5540	5520	153
631	20240318	093600	132404820	5550	5540	5560	5520	3494
632	20240318	093500	113085400	5530	5540	5540	5530	1336
633	20240318	093400	105695270	5530	5540	5550	5530	1283
634	20240318	093300	98594800	5540	5560	5560	5540	907
635	20240318	093200	93569980	5550	5550	5560	5550	1043
636	20240318	093100	87781320	5550	5560	5560	5550	1786
637	20240318	093000	77868600	5560	5570	5570	5550	136
638	20240318	092900	77113550	5560	5560	5560	5560	1
639	20240318	092800	77107990	5560	5570	5580	5560	981
640	20240318	092700	71647050	5580	5580	5580	5580	555
641	20240318	092600	68550150	5590	5600	5600	5590	9
642	20240318	092500	68499790	5590	5590	5590	5590	5
643	20240318	092400	68471840	5590	5600	5600	5590	81
644	20240318	092300	68018310	5600	5600	5600	5600	65
645	20240318	092200	67654310	5590	5590	5590	5590	24
646	20240318	092100	67520150	5590	5590	5590	5590	40
647	20240318	092000	67296550	5590	5600	5630	5590	415
648	20240318	091900	64964020	5580	5580	5580	5560	73
649	20240318	091800	64556780	5580	5560	5580	5560	37
650	20240318	091700	64350820	5560	5550	5600	5550	105
651	20240318	091600	63766230	5550	5560	5560	5550	1972
652	20240318	091500	52815860	5560	5560	5570	5550	910
653	20240318	091400	47758650	5570	5580	5590	5560	526
654	20240318	091300	44829870	5590	5590	5590	5580	195
655	20240318	091200	43741720	5590	5600	5600	5590	44
656	20240318	091100	43495660	5610	5600	5610	5600	13
657	20240318	091000	43422830	5600	5610	5610	5600	27
658	20240318	090900	43271610	5610	5610	5610	5610	22
659	20240318	090800	43148190	5610	5610	5610	5610	1116
660	20240318	090700	36887430	5610	5620	5620	5610	101
661	20240318	090600	36320810	5610	5620	5620	5600	90
662	20240318	090500	35816300	5610	5600	5610	5570	157
663	20240318	090400	34938100	5590	5580	5640	5550	855
664	20240318	090300	30174220	5580	5600	5600	5580	1044
665	20240318	090200	24329060	5600	5600	5600	5590	402
666	20240318	090100	22080280	5600	5620	5630	5600	2040
667	20240318	090000	10644340	5620	5640	5660	5610	1823