KissMeData/131030/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	201700	1112435660	5750	5750	5750	5750	4276
3	20240305	201600	1112435660	5750	5750	5750	5750	0
4	20240305	201500	1112435660	5750	5750	5750	5750	0
5	20240305	201400	1112435660	5750	5750	5750	5750	0
6	20240305	201300	1112435660	5750	5750	5750	5750	0
7	20240305	201200	1112435660	5750	5750	5750	5750	0
8	20240305	201100	1112435660	5750	5750	5750	5750	0
9	20240305	201000	1112435660	5750	5750	5750	5750	0
10	20240305	200900	1112435660	5750	5750	5750	5750	0
11	20240305	200800	1112435660	5750	5750	5750	5750	0
12	20240305	200700	1112435660	5750	5750	5750	5750	0
13	20240305	200600	1112435660	5750	5750	5750	5750	0
14	20240305	200500	1112435660	5750	5750	5750	5750	0
15	20240305	200400	1112435660	5750	5750	5750	5750	0
16	20240305	200300	1112435660	5750	5750	5750	5750	0
17	20240305	200200	1112435660	5750	5750	5750	5750	0
18	20240305	200100	1112435660	5750	5750	5750	5750	0
19	20240305	200000	1112435660	5750	5750	5750	5750	0
20	20240305	195900	1112435660	5750	5750	5750	5750	0
21	20240305	195800	1112435660	5750	5750	5750	5750	0
22	20240305	195700	1112435660	5750	5750	5750	5750	0
23	20240305	195600	1112435660	5750	5750	5750	5750	0
24	20240305	195500	1112435660	5750	5750	5750	5750	0
25	20240305	195400	1112435660	5750	5750	5750	5750	0
26	20240305	195300	1112435660	5750	5750	5750	5750	0
27	20240305	195200	1112435660	5750	5750	5750	5750	0
28	20240305	195100	1112435660	5750	5750	5750	5750	0
29	20240305	195000	1112435660	5750	5750	5750	5750	0
30	20240305	194900	1112435660	5750	5750	5750	5750	0
31	20240305	194800	1112435660	5750	5750	5750	5750	0
32	20240305	194700	1112435660	5750	5750	5750	5750	4276
33	20240305	194600	1112435660	5750	5750	5750	5750	0
34	20240305	194500	1112435660	5750	5750	5750	5750	0
35	20240305	194400	1112435660	5750	5750	5750	5750	0
36	20240305	194300	1112435660	5750	5750	5750	5750	0
37	20240305	194200	1112435660	5750	5750	5750	5750	0
38	20240305	194100	1112435660	5750	5750	5750	5750	0
39	20240305	194000	1112435660	5750	5750	5750	5750	0
40	20240305	193900	1112435660	5750	5750	5750	5750	0
41	20240305	193800	1112435660	5750	5750	5750	5750	0
42	20240305	193700	1112435660	5750	5750	5750	5750	0
43	20240305	193600	1112435660	5750	5750	5750	5750	0
44	20240305	193500	1112435660	5750	5750	5750	5750	0
45	20240305	193400	1112435660	5750	5750	5750	5750	0
46	20240305	193300	1112435660	5750	5750	5750	5750	0
47	20240305	193200	1112435660	5750	5750	5750	5750	0
48	20240305	193100	1112435660	5750	5750	5750	5750	0
49	20240305	193000	1112435660	5750	5750	5750	5750	0
50	20240305	192900	1112435660	5750	5750	5750	5750	0
51	20240305	192800	1112435660	5750	5750	5750	5750	0
52	20240305	192700	1112435660	5750	5750	5750	5750	0
53	20240305	192600	1112435660	5750	5750	5750	5750	0
54	20240305	192500	1112435660	5750	5750	5750	5750	0
55	20240305	192400	1112435660	5750	5750	5750	5750	0
56	20240305	192300	1112435660	5750	5750	5750	5750	0
57	20240305	192200	1112435660	5750	5750	5750	5750	0
58	20240305	192100	1112435660	5750	5750	5750	5750	0
59	20240305	192000	1112435660	5750	5750	5750	5750	0
60	20240305	191900	1112435660	5750	5750	5750	5750	0
61	20240305	191800	1112435660	5750	5750	5750	5750	0
62	20240305	191700	1112435660	5750	5750	5750	5750	4276
63	20240305	191600	1112435660	5750	5750	5750	5750	0
64	20240305	191500	1112435660	5750	5750	5750	5750	0
65	20240305	191400	1112435660	5750	5750	5750	5750	0
66	20240305	191300	1112435660	5750	5750	5750	5750	0
67	20240305	191200	1112435660	5750	5750	5750	5750	0
68	20240305	191100	1112435660	5750	5750	5750	5750	0
69	20240305	191000	1112435660	5750	5750	5750	5750	0
70	20240305	190900	1112435660	5750	5750	5750	5750	0
71	20240305	190800	1112435660	5750	5750	5750	5750	0
72	20240305	190700	1112435660	5750	5750	5750	5750	0
73	20240305	190600	1112435660	5750	5750	5750	5750	0
74	20240305	190500	1112435660	5750	5750	5750	5750	0
75	20240305	190400	1112435660	5750	5750	5750	5750	0
76	20240305	190300	1112435660	5750	5750	5750	5750	0
77	20240305	190200	1112435660	5750	5750	5750	5750	0
78	20240305	190100	1112435660	5750	5750	5750	5750	0
79	20240305	190000	1112435660	5750	5750	5750	5750	0
80	20240305	185900	1112435660	5750	5750	5750	5750	0
81	20240305	185800	1112435660	5750	5750	5750	5750	0
82	20240305	185700	1112435660	5750	5750	5750	5750	0
83	20240305	185600	1112435660	5750	5750	5750	5750	0
84	20240305	185500	1112435660	5750	5750	5750	5750	0
85	20240305	185400	1112435660	5750	5750	5750	5750	0
86	20240305	185300	1112435660	5750	5750	5750	5750	0
87	20240305	185200	1112435660	5750	5750	5750	5750	0
88	20240305	185100	1112435660	5750	5750	5750	5750	0
89	20240305	185000	1112435660	5750	5750	5750	5750	0
90	20240305	184900	1112435660	5750	5750	5750	5750	0
91	20240305	184800	1112435660	5750	5750	5750	5750	0
92	20240305	184700	1112435660	5750	5750	5750	5750	4276
93	20240305	184600	1112435660	5750	5750	5750	5750	0
94	20240305	184500	1112435660	5750	5750	5750	5750	0
95	20240305	184400	1112435660	5750	5750	5750	5750	0
96	20240305	184300	1112435660	5750	5750	5750	5750	0
97	20240305	184200	1112435660	5750	5750	5750	5750	0
98	20240305	184100	1112435660	5750	5750	5750	5750	0
99	20240305	184000	1112435660	5750	5750	5750	5750	0
100	20240305	183900	1112435660	5750	5750	5750	5750	0
101	20240305	183800	1112435660	5750	5750	5750	5750	0
102	20240305	183700	1112435660	5750	5750	5750	5750	0
103	20240305	183600	1112435660	5750	5750	5750	5750	0
104	20240305	183500	1112435660	5750	5750	5750	5750	0
105	20240305	183400	1112435660	5750	5750	5750	5750	0
106	20240305	183300	1112435660	5750	5750	5750	5750	0
107	20240305	183200	1112435660	5750	5750	5750	5750	0
108	20240305	183100	1112435660	5750	5750	5750	5750	0
109	20240305	183000	1112435660	5750	5750	5750	5750	0
110	20240305	182900	1112435660	5750	5750	5750	5750	0
111	20240305	182800	1112435660	5750	5750	5750	5750	0
112	20240305	182700	1112435660	5750	5750	5750	5750	0
113	20240305	182600	1112435660	5750	5750	5750	5750	0
114	20240305	182500	1112435660	5750	5750	5750	5750	0
115	20240305	182400	1112435660	5750	5750	5750	5750	0
116	20240305	182300	1112435660	5750	5750	5750	5750	0
117	20240305	182200	1112435660	5750	5750	5750	5750	0
118	20240305	182100	1112435660	5750	5750	5750	5750	0
119	20240305	182000	1112435660	5750	5750	5750	5750	0
120	20240305	181900	1112435660	5750	5750	5750	5750	0
121	20240305	181800	1112435660	5750	5750	5750	5750	0
122	20240305	181700	1112435660	5750	5750	5750	5750	4276
123	20240305	181600	1112435660	5750	5750	5750	5750	0
124	20240305	181500	1112435660	5750	5750	5750	5750	0
125	20240305	181400	1112435660	5750	5750	5750	5750	0
126	20240305	181300	1112435660	5750	5750	5750	5750	0
127	20240305	181200	1112435660	5750	5750	5750	5750	0
128	20240305	181100	1112435660	5750	5750	5750	5750	0
129	20240305	181000	1112435660	5750	5750	5750	5750	0
130	20240305	180900	1112435660	5750	5750	5750	5750	0
131	20240305	180800	1112435660	5750	5750	5750	5750	0
132	20240305	180700	1112435660	5750	5750	5750	5750	0
133	20240305	180600	1112435660	5750	5750	5750	5750	0
134	20240305	180500	1112435660	5750	5750	5750	5750	0
135	20240305	180400	1112435660	5750	5750	5750	5750	0
136	20240305	180300	1112435660	5750	5750	5750	5750	0
137	20240305	180200	1112435660	5750	5750	5750	5750	0
138	20240305	180100	1112435660	5750	5750	5750	5750	0
139	20240305	180000	1112435660	5750	5750	5750	5750	0
140	20240305	175900	1112435660	5750	5750	5750	5750	0
141	20240305	175800	1112435660	5750	5750	5750	5750	0
142	20240305	175700	1112435660	5750	5750	5750	5750	0
143	20240305	175600	1112435660	5750	5750	5750	5750	0
144	20240305	175500	1112435660	5750	5750	5750	5750	0
145	20240305	175400	1112435660	5750	5750	5750	5750	0
146	20240305	175300	1112435660	5750	5750	5750	5750	0
147	20240305	175200	1112435660	5750	5750	5750	5750	0
148	20240305	175100	1112435660	5750	5750	5750	5750	0
149	20240305	175000	1112435660	5750	5750	5750	5750	0
150	20240305	174900	1112435660	5750	5750	5750	5750	0
151	20240305	174800	1112435660	5750	5750	5750	5750	0
152	20240305	174700	1112435660	5750	5750	5750	5750	4276
153	20240305	174600	1112435660	5750	5750	5750	5750	0
154	20240305	174500	1112435660	5750	5750	5750	5750	0
155	20240305	174400	1112435660	5750	5750	5750	5750	0
156	20240305	174300	1112435660	5750	5750	5750	5750	0
157	20240305	174200	1112435660	5750	5750	5750	5750	0
158	20240305	174100	1112435660	5750	5750	5750	5750	0
159	20240305	174000	1112435660	5750	5750	5750	5750	0
160	20240305	173900	1112435660	5750	5750	5750	5750	0
161	20240305	173800	1112435660	5750	5750	5750	5750	0
162	20240305	173700	1112435660	5750	5750	5750	5750	0
163	20240305	173600	1112435660	5750	5750	5750	5750	0
164	20240305	173500	1112435660	5750	5750	5750	5750	0
165	20240305	173400	1112435660	5750	5750	5750	5750	0
166	20240305	173300	1112435660	5750	5750	5750	5750	0
167	20240305	173200	1112435660	5750	5750	5750	5750	0
168	20240305	173100	1112435660	5750	5750	5750	5750	0
169	20240305	173000	1112435660	5750	5750	5750	5750	0
170	20240305	172900	1112435660	5750	5750	5750	5750	0
171	20240305	172800	1112435660	5750	5750	5750	5750	0
172	20240305	172700	1112435660	5750	5750	5750	5750	0
173	20240305	172600	1112435660	5750	5750	5750	5750	0
174	20240305	172500	1112435660	5750	5750	5750	5750	0
175	20240305	172400	1112435660	5750	5750	5750	5750	0
176	20240305	172300	1112435660	5750	5750	5750	5750	0
177	20240305	172200	1112435660	5750	5750	5750	5750	0
178	20240305	172100	1112435660	5750	5750	5750	5750	0
179	20240305	172000	1112435660	5750	5750	5750	5750	0
180	20240305	171900	1112435660	5750	5750	5750	5750	0
181	20240305	171800	1112435660	5750	5750	5750	5750	0
182	20240305	171700	1112435660	5750	5750	5750	5750	4276
183	20240305	171600	1112435660	5750	5750	5750	5750	0
184	20240305	171500	1112435660	5750	5750	5750	5750	0
185	20240305	171400	1112435660	5750	5750	5750	5750	0
186	20240305	171300	1112435660	5750	5750	5750	5750	0
187	20240305	171200	1112435660	5750	5750	5750	5750	0
188	20240305	171100	1112435660	5750	5750	5750	5750	0
189	20240305	171000	1112435660	5750	5750	5750	5750	0
190	20240305	170900	1112435660	5750	5750	5750	5750	0
191	20240305	170800	1112435660	5750	5750	5750	5750	0
192	20240305	170700	1112435660	5750	5750	5750	5750	0
193	20240305	170600	1112435660	5750	5750	5750	5750	0
194	20240305	170500	1112435660	5750	5750	5750	5750	0
195	20240305	170400	1112435660	5750	5750	5750	5750	0
196	20240305	170300	1112435660	5750	5750	5750	5750	0
197	20240305	170200	1112435660	5750	5750	5750	5750	0
198	20240305	170100	1112435660	5750	5750	5750	5750	0
199	20240305	170000	1112435660	5750	5750	5750	5750	0
200	20240305	165900	1112435660	5750	5750	5750	5750	0
201	20240305	165800	1112435660	5750	5750	5750	5750	0
202	20240305	165700	1112435660	5750	5750	5750	5750	0
203	20240305	165600	1112435660	5750	5750	5750	5750	0
204	20240305	165500	1112435660	5750	5750	5750	5750	0
205	20240305	165400	1112435660	5750	5750	5750	5750	0
206	20240305	165300	1112435660	5750	5750	5750	5750	0
207	20240305	165200	1112435660	5750	5750	5750	5750	0
208	20240305	165100	1112435660	5750	5750	5750	5750	0
209	20240305	165000	1112435660	5750	5750	5750	5750	0
210	20240305	164900	1112435660	5750	5750	5750	5750	0
211	20240305	164800	1112435660	5750	5750	5750	5750	0
212	20240305	164700	1112435660	5750	5750	5750	5750	4276
213	20240305	164600	1112435660	5750	5750	5750	5750	0
214	20240305	164500	1112435660	5750	5750	5750	5750	0
215	20240305	164400	1112435660	5750	5750	5750	5750	0
216	20240305	164300	1112435660	5750	5750	5750	5750	0
217	20240305	164200	1112435660	5750	5750	5750	5750	0
218	20240305	164100	1112435660	5750	5750	5750	5750	0
219	20240305	164000	1112435660	5750	5750	5750	5750	0
220	20240305	163900	1112435660	5750	5750	5750	5750	0
221	20240305	163800	1112435660	5750	5750	5750	5750	0
222	20240305	163700	1112435660	5750	5750	5750	5750	0
223	20240305	163600	1112435660	5750	5750	5750	5750	0
224	20240305	163500	1112435660	5750	5750	5750	5750	0
225	20240305	163400	1112435660	5750	5750	5750	5750	0
226	20240305	163300	1112435660	5750	5750	5750	5750	0
227	20240305	163200	1112435660	5750	5750	5750	5750	0
228	20240305	163100	1112435660	5750	5750	5750	5750	0
229	20240305	163000	1112435660	5750	5750	5750	5750	0
230	20240305	162900	1112435660	5750	5750	5750	5750	0
231	20240305	162800	1112435660	5750	5750	5750	5750	0
232	20240305	162700	1112435660	5750	5750	5750	5750	0
233	20240305	162600	1112435660	5750	5750	5750	5750	0
234	20240305	162500	1112435660	5750	5750	5750	5750	0
235	20240305	162400	1112435660	5750	5750	5750	5750	0
236	20240305	162300	1112435660	5750	5750	5750	5750	0
237	20240305	162200	1112435660	5750	5750	5750	5750	0
238	20240305	162100	1112435660	5750	5750	5750	5750	0
239	20240305	162000	1112435660	5750	5750	5750	5750	0
240	20240305	161900	1112435660	5750	5750	5750	5750	0
241	20240305	161800	1112435660	5750	5750	5750	5750	0
242	20240305	161700	1112435660	5750	5750	5750	5750	4276
243	20240305	161600	1112435660	5750	5750	5750	5750	0
244	20240305	161500	1112435660	5750	5750	5750	5750	0
245	20240305	161400	1112435660	5750	5750	5750	5750	0
246	20240305	161300	1112435660	5750	5750	5750	5750	0
247	20240305	161200	1112435660	5750	5750	5750	5750	0
248	20240305	161100	1112435660	5750	5750	5750	5750	0
249	20240305	161000	1112435660	5750	5750	5750	5750	0
250	20240305	160900	1112435660	5750	5750	5750	5750	0
251	20240305	160800	1112435660	5750	5750	5750	5750	0
252	20240305	160700	1112435660	5750	5750	5750	5750	0
253	20240305	160600	1112435660	5750	5750	5750	5750	0
254	20240305	160500	1112435660	5750	5750	5750	5750	0
255	20240305	160400	1112435660	5750	5750	5750	5750	0
256	20240305	160300	1112435660	5750	5750	5750	5750	0
257	20240305	160200	1112435660	5750	5750	5750	5750	0
258	20240305	160100	1112435660	5750	5750	5750	5750	0
259	20240305	160000	1112435660	5750	5750	5750	5750	0
260	20240305	155900	1112435660	5750	5750	5750	5750	0
261	20240305	155800	1112435660	5750	5750	5750	5750	0
262	20240305	155700	1112435660	5750	5750	5750	5750	0
263	20240305	155600	1112435660	5750	5750	5750	5750	0
264	20240305	155500	1112435660	5750	5750	5750	5750	0
265	20240305	155400	1112435660	5750	5750	5750	5750	0
266	20240305	155300	1112435660	5750	5750	5750	5750	0
267	20240305	155200	1112435660	5750	5750	5750	5750	0
268	20240305	155100	1112435660	5750	5750	5750	5750	0
269	20240305	155000	1112435660	5750	5750	5750	5750	0
270	20240305	154900	1112435660	5750	5750	5750	5750	0
271	20240305	154800	1112435660	5750	5750	5750	5750	0
272	20240305	154700	1112435660	5750	5750	5750	5750	4276
273	20240305	154600	1112435660	5750	5750	5750	5750	0
274	20240305	154500	1112435660	5750	5750	5750	5750	0
275	20240305	154400	1112435660	5750	5750	5750	5750	0
276	20240305	154300	1112435660	5750	5750	5750	5750	0
277	20240305	154200	1112435660	5750	5750	5750	5750	0
278	20240305	154100	1112435660	5750	5750	5750	5750	0
279	20240305	154000	1112435660	5750	5750	5750	5750	0
280	20240305	153900	1112435660	5750	5750	5750	5750	0
281	20240305	153800	1112435660	5750	5750	5750	5750	0
282	20240305	153700	1112435660	5750	5750	5750	5750	0
283	20240305	153600	1112435660	5750	5750	5750	5750	0
284	20240305	153500	1112435660	5750	5750	5750	5750	0
285	20240305	153400	1112435660	5750	5750	5750	5750	0
286	20240305	153300	1112435660	5750	5750	5750	5750	0
287	20240305	153200	1112435660	5750	5750	5750	5750	0
288	20240305	153100	1112435660	5750	5750	5750	5750	0
289	20240305	153000	1112435660	5750	5750	5750	5750	4276
290	20240305	152900	1087848660	5750	5750	5750	5750	0
291	20240305	152800	1087848660	5750	5750	5750	5750	0
292	20240305	152700	1087848660	5750	5750	5750	5750	0
293	20240305	152600	1087848660	5750	5750	5750	5750	0
294	20240305	152500	1087848660	5750	5750	5750	5750	0
295	20240305	152400	1087848660	5750	5750	5750	5750	0
296	20240305	152300	1087848660	5750	5750	5750	5750	0
297	20240305	152200	1087848660	5750	5750	5750	5750	0
298	20240305	152100	1087848660	5750	5750	5750	5750	0
299	20240305	152000	1087848660	5750	5750	5750	5750	0
300	20240305	151900	1087848660	5750	5730	5750	5730	391
301	20240305	151800	1085604640	5740	5750	5750	5740	663
302	20240305	151700	1081798830	5730	5730	5730	5730	1148
303	20240305	151600	1075220790	5730	5750	5750	5730	219
304	20240305	151500	1073965620	5730	5740	5740	5730	1757
305	20240305	151400	1063887620	5740	5740	5740	5740	11
306	20240305	151300	1063824480	5760	5760	5760	5760	23
307	20240305	151200	1063692000	5760	5750	5760	5750	421
308	20240305	151100	1061271210	5750	5760	5760	5750	584
309	20240305	151000	1057913200	5750	5750	5750	5750	5
310	20240305	150900	1057884450	5760	5760	5760	5760	3
311	20240305	150800	1057867170	5770	5770	5770	5770	0
312	20240305	150700	1057867170	5770	5770	5770	5770	5
313	20240305	150600	1057838320	5770	5770	5770	5770	0
314	20240305	150500	1057838320	5770	5770	5770	5770	0
315	20240305	150400	1057838320	5770	5770	5770	5770	1
316	20240305	150300	1057832550	5770	5770	5770	5770	1
317	20240305	150200	1057826780	5760	5750	5760	5750	380
318	20240305	150100	1055638480	5750	5750	5750	5750	2
319	20240305	150000	1055626980	5750	5750	5750	5750	5
320	20240305	145900	1055598230	5750	5750	5750	5750	1330
321	20240305	145800	1047950730	5750	5760	5760	5750	1161
322	20240305	145700	1041274880	5760	5750	5760	5750	154
323	20240305	145600	1040389280	5750	5770	5770	5750	1327
324	20240305	145500	1032748730	5780	5780	5780	5780	21
325	20240305	145400	1032627350	5780	5780	5780	5780	33
326	20240305	145300	1032436610	5780	5770	5790	5750	2336
327	20240305	145200	1018954990	5750	5770	5800	5750	1011
328	20240305	145100	1013138690	5800	5810	5810	5800	2784
329	20240305	145000	996963750	5810	5750	5810	5750	10849
330	20240305	144900	934138960	5750	5750	5750	5750	0
331	20240305	144800	934138960	5750	5750	5750	5750	45
332	20240305	144700	933880210	5730	5730	5730	5730	202
333	20240305	144600	932722750	5750	5750	5750	5750	0
334	20240305	144500	932722750	5750	5750	5750	5750	0
335	20240305	144400	932722750	5750	5750	5750	5750	0
336	20240305	144300	932722750	5750	5750	5750	5750	99
337	20240305	144200	932153500	5750	5750	5760	5750	611
338	20240305	144100	928640200	5760	5750	5760	5750	422
339	20240305	144000	926212530	5760	5760	5760	5760	0
340	20240305	143900	926212530	5760	5760	5760	5760	0
341	20240305	143800	926212530	5760	5760	5760	5760	31
342	20240305	143700	926033970	5730	5730	5730	5730	610
343	20240305	143600	922538670	5730	5730	5730	5730	0
344	20240305	143500	922538670	5730	5760	5760	5730	1596
345	20240305	143400	913387520	5750	5750	5750	5750	0
346	20240305	143300	913387520	5750	5750	5750	5750	0
347	20240305	143200	913387520	5750	5750	5750	5750	0
348	20240305	143100	913387520	5750	5760	5760	5750	417
349	20240305	143000	910989740	5760	5760	5760	5760	34
350	20240305	142900	910793900	5760	5760	5760	5760	0
351	20240305	142800	910793900	5760	5760	5760	5760	3
352	20240305	142700	910776620	5780	5780	5780	5780	10
353	20240305	142600	910718820	5750	5750	5760	5750	11
354	20240305	142500	910655550	5770	5770	5770	5770	0
355	20240305	142400	910655550	5770	5770	5770	5770	939
356	20240305	142300	905237520	5780	5770	5780	5770	131
357	20240305	142200	904481040	5780	5780	5780	5780	997
358	20240305	142100	898718380	5750	5750	5750	5750	0
359	20240305	142000	898718380	5750	5750	5750	5750	0
360	20240305	141900	898718380	5750	5750	5750	5750	0
361	20240305	141800	898718380	5750	5750	5750	5750	0
362	20240305	141700	898718380	5750	5750	5750	5750	0
363	20240305	141600	898718380	5750	5750	5750	5750	0
364	20240305	141500	898718380	5750	5770	5800	5750	1307
365	20240305	141400	891155200	5780	5780	5780	5780	0
366	20240305	141300	891155200	5780	5780	5780	5780	0
367	20240305	141200	891155200	5780	5780	5780	5780	0
368	20240305	141100	891155200	5780	5740	5780	5740	40
369	20240305	141000	890925230	5740	5740	5740	5740	0
370	20240305	140900	890925230	5740	5740	5740	5740	69
371	20240305	140800	890529170	5750	5750	5750	5750	323
372	20240305	140700	888671920	5750	5750	5750	5750	0
373	20240305	140600	888671920	5750	5750	5750	5750	309
374	20240305	140500	886895170	5760	5760	5760	5760	225
375	20240305	140400	885599170	5780	5780	5780	5780	0
376	20240305	140300	885599170	5780	5780	5780	5780	10
377	20240305	140200	885541370	5780	5760	5780	5760	53
378	20240305	140100	885235050	5760	5760	5760	5760	2
379	20240305	140000	885223530	5790	5790	5790	5790	0
380	20240305	135900	885223530	5790	5790	5790	5790	1
381	20240305	135800	885217740	5740	5740	5740	5740	2204
382	20240305	135700	872566780	5740	5760	5760	5740	1856
383	20240305	135600	861892520	5760	5760	5760	5760	2000
384	20240305	135500	850372520	5780	5780	5780	5780	4
385	20240305	135400	850349400	5760	5760	5760	5760	0
386	20240305	135300	850349400	5760	5760	5760	5760	0
387	20240305	135200	850349400	5760	5760	5760	5760	1
388	20240305	135100	850343640	5760	5770	5770	5760	700
389	20240305	135000	846311320	5770	5770	5770	5770	1
390	20240305	134900	846305550	5780	5780	5780	5780	394
391	20240305	134800	844028230	5770	5770	5770	5770	68
392	20240305	134700	843635870	5770	5770	5770	5770	0
393	20240305	134600	843635870	5770	5770	5770	5770	260
394	20240305	134500	842135670	5770	5770	5770	5770	634
395	20240305	134400	838477490	5770	5770	5770	5770	0
396	20240305	134300	838477490	5770	5770	5770	5770	33
397	20240305	134200	838287080	5770	5770	5770	5770	155
398	20240305	134100	837392730	5770	5770	5770	5770	0
399	20240305	134000	837392730	5770	5770	5770	5770	19
400	20240305	133900	837283100	5770	5770	5770	5770	0
401	20240305	133800	837283100	5770	5770	5770	5770	39
402	20240305	133700	837058070	5760	5760	5760	5760	0
403	20240305	133600	837058070	5760	5760	5760	5760	10
404	20240305	133500	837000470	5760	5770	5770	5760	273
405	20240305	133400	835425360	5780	5780	5780	5780	0
406	20240305	133300	835425360	5780	5780	5780	5780	790
407	20240305	133200	830859160	5780	5780	5780	5780	0
408	20240305	133100	830859160	5780	5780	5790	5780	2329
409	20240305	133000	817377270	5780	5780	5780	5780	9
410	20240305	132900	817325250	5780	5780	5780	5780	59
411	20240305	132800	816984230	5780	5780	5780	5780	196
412	20240305	132700	815851350	5780	5780	5780	5780	2
413	20240305	132600	815839790	5780	5780	5780	5780	0
414	20240305	132500	815839790	5780	5780	5780	5780	1
415	20240305	132400	815834010	5780	5780	5780	5780	0
416	20240305	132300	815834010	5780	5780	5780	5780	0
417	20240305	132200	815834010	5780	5780	5780	5780	1
418	20240305	132100	815828230	5760	5760	5760	5760	0
419	20240305	132000	815828230	5760	5760	5760	5760	73
420	20240305	131900	815407750	5750	5750	5750	5750	0
421	20240305	131800	815407750	5750	5750	5750	5750	15
422	20240305	131700	815321500	5750	5750	5750	5750	0
423	20240305	131600	815321500	5750	5750	5750	5750	66
424	20240305	131500	814942000	5760	5760	5760	5760	0
425	20240305	131400	814942000	5760	5760	5760	5760	16
426	20240305	131300	814849840	5760	5760	5760	5760	0
427	20240305	131200	814849840	5760	5760	5760	5760	0
428	20240305	131100	814849840	5760	5760	5760	5760	0
429	20240305	131000	814849840	5760	5760	5760	5760	4
430	20240305	130900	814826800	5780	5800	5800	5780	82
431	20240305	130800	814351480	5810	5800	5810	5800	230
432	20240305	130700	813016870	5800	5780	5800	5780	801
433	20240305	130600	808378200	5750	5750	5750	5750	50
434	20240305	130500	808090700	5750	5750	5750	5750	766
435	20240305	130400	803686200	5790	5790	5790	5790	0
436	20240305	130300	803686200	5790	5790	5790	5790	0
437	20240305	130200	803686200	5790	5790	5790	5790	0
438	20240305	130100	803686200	5790	5790	5790	5790	666
439	20240305	130000	799830060	5790	5790	5790	5790	15
440	20240305	125900	799743210	5790	5790	5790	5790	0
441	20240305	125800	799743210	5790	5760	5790	5760	42
442	20240305	125700	799501260	5760	5760	5760	5760	0
443	20240305	125600	799501260	5760	5760	5760	5760	0
444	20240305	125500	799501260	5760	5760	5760	5760	100
445	20240305	125400	798925260	5760	5760	5760	5760	50
446	20240305	125300	798637260	5760	5760	5760	5760	3
447	20240305	125200	798619980	5760	5760	5760	5760	0
448	20240305	125100	798619980	5760	5760	5760	5760	0
449	20240305	125000	798619980	5760	5760	5760	5760	0
450	20240305	124900	798619980	5760	5760	5760	5760	67
451	20240305	124800	798234060	5760	5760	5760	5760	109
452	20240305	124700	797606220	5760	5760	5760	5760	86
453	20240305	124600	797110860	5780	5780	5780	5780	561
454	20240305	124500	793868280	5780	5780	5780	5780	100
455	20240305	124400	793290280	5800	5800	5800	5800	0
456	20240305	124300	793290280	5800	5790	5800	5790	651
457	20240305	124200	789516070	5800	5790	5800	5790	2375
458	20240305	124100	775743640	5790	5790	5790	5790	1
459	20240305	124000	775737850	5800	5760	5800	5760	4082
460	20240305	123900	752131850	5750	5750	5750	5750	0
461	20240305	123800	752131850	5750	5750	5750	5740	1231
462	20240305	123700	745055910	5750	5750	5750	5750	0
463	20240305	123600	745055910	5750	5750	5750	5750	0
464	20240305	123500	745055910	5750	5750	5750	5750	0
465	20240305	123400	745055910	5750	5750	5750	5750	0
466	20240305	123300	745055910	5750	5750	5750	5750	0
467	20240305	123200	745055910	5750	5750	5750	5750	2
468	20240305	123100	745044410	5760	5750	5760	5750	201
469	20240305	123000	743888650	5760	5760	5760	5760	150
470	20240305	122900	743024650	5720	5720	5720	5720	0
471	20240305	122800	743024650	5720	5750	5750	5720	820
472	20240305	122700	738317230	5750	5750	5750	5750	40
473	20240305	122600	738087230	5750	5750	5750	5750	0
474	20240305	122500	738087230	5750	5750	5750	5750	0
475	20240305	122400	738087230	5750	5750	5750	5750	2
476	20240305	122300	738075730	5740	5740	5740	5740	0
477	20240305	122200	738075730	5740	5740	5740	5740	0
478	20240305	122100	738075730	5740	5740	5740	5740	0
479	20240305	122000	738075730	5740	5740	5740	5740	22
480	20240305	121900	737949450	5740	5740	5740	5740	0
481	20240305	121800	737949450	5740	5740	5740	5740	5
482	20240305	121700	737920750	5740	5760	5760	5740	1054
483	20240305	121600	731849790	5750	5750	5750	5750	950
484	20240305	121500	726387290	5760	5760	5760	5760	0
485	20240305	121400	726387290	5760	5760	5760	5760	108
486	20240305	121300	725765210	5770	5770	5770	5770	1
487	20240305	121200	725759440	5770	5770	5770	5770	1
488	20240305	121100	725753670	5760	5760	5760	5760	141
489	20240305	121000	724941510	5750	5750	5750	5750	1000
490	20240305	120900	719191510	5750	5750	5750	5750	2086
491	20240305	120800	707197010	5760	5750	5760	5750	1004
492	20240305	120700	701424000	5750	5740	5750	5740	981
493	20240305	120600	695783690	5710	5710	5710	5710	0
494	20240305	120500	695783690	5710	5710	5710	5710	0
495	20240305	120400	695783690	5710	5710	5710	5710	350
496	20240305	120300	693785190	5750	5750	5750	5750	0
497	20240305	120200	693785190	5750	5740	5750	5740	548
498	20240305	120100	690635780	5740	5730	5740	5730	625
499	20240305	120000	687054520	5730	5730	5730	5730	1
500	20240305	115900	687048790	5700	5700	5700	5700	5
501	20240305	115800	687020290	5730	5700	5730	5700	4
502	20240305	115700	686997460	5700	5720	5720	5700	750
503	20240305	115600	682712460	5720	5720	5720	5720	0
504	20240305	115500	682712460	5720	5720	5720	5720	0
505	20240305	115400	682712460	5720	5710	5720	5710	540
506	20240305	115300	679623690	5720	5720	5720	5720	433
507	20240305	115200	677146930	5730	5720	5730	5720	4
508	20240305	115100	677124020	5730	5720	5730	5720	3
509	20240305	115000	677106850	5690	5720	5730	5690	33
510	20240305	114900	676919000	5690	5710	5720	5690	1079
511	20240305	114800	670747670	5720	5720	5720	5720	0
512	20240305	114700	670747670	5720	5720	5720	5720	30
513	20240305	114600	670576070	5720	5720	5720	5720	0
514	20240305	114500	670576070	5720	5720	5720	5720	0
515	20240305	114400	670576070	5720	5720	5720	5720	1
516	20240305	114300	670570350	5720	5720	5720	5720	0
517	20240305	114200	670570350	5720	5680	5720	5680	218
518	20240305	114100	669328290	5710	5700	5710	5700	56
519	20240305	114000	669009080	5690	5690	5690	5690	30
520	20240305	113900	668838380	5690	5690	5690	5690	20
521	20240305	113800	668724580	5700	5700	5700	5700	1000
522	20240305	113700	663024580	5690	5700	5700	5690	269
523	20240305	113600	661492170	5710	5700	5710	5700	3
524	20240305	113500	661475060	5710	5700	5710	5700	49
525	20240305	113400	661195750	5700	5690	5700	5690	5
526	20240305	113300	661167290	5700	5690	5700	5690	5
527	20240305	113200	661138830	5700	5690	5700	5690	106
528	20240305	113100	660535670	5690	5690	5690	5690	1
529	20240305	113000	660529980	5680	5680	5680	5680	0
530	20240305	112900	660529980	5680	5670	5680	5670	16
531	20240305	112800	660439150	5670	5670	5670	5670	6
532	20240305	112700	660405130	5670	5670	5670	5670	144
533	20240305	112600	659588650	5700	5700	5700	5700	21
534	20240305	112500	659468950	5670	5670	5670	5670	0
535	20240305	112400	659468950	5670	5670	5670	5670	0
536	20240305	112300	659468950	5670	5670	5670	5670	99
537	20240305	112200	658907620	5670	5670	5670	5670	0
538	20240305	112100	658907620	5670	5670	5670	5670	0
539	20240305	112000	658907620	5670	5670	5670	5670	0
540	20240305	111900	658907620	5670	5670	5670	5670	0
541	20240305	111800	658907620	5670	5670	5670	5670	0
542	20240305	111700	658907620	5670	5670	5710	5670	2065
543	20240305	111600	647167530	5670	5670	5670	5670	58
544	20240305	111500	646838670	5700	5700	5700	5700	500
545	20240305	111400	643988670	5700	5700	5710	5700	1061
546	20240305	111300	637940960	5700	5690	5700	5690	501
547	20240305	111200	635085580	5660	5660	5660	5660	1
548	20240305	111100	635079920	5690	5690	5690	5690	1
549	20240305	111000	635074230	5690	5690	5690	5690	0
550	20240305	110900	635074230	5690	5690	5690	5690	1
551	20240305	110800	635068540	5640	5650	5650	5640	1100
552	20240305	110700	628863660	5650	5700	5700	5650	3311
553	20240305	110600	610135910	5670	5690	5690	5670	941
554	20240305	110500	604784070	5700	5700	5700	5700	1394
555	20240305	110400	596838270	5730	5710	5730	5700	71
556	20240305	110300	596433250	5730	5730	5730	5730	0
557	20240305	110200	596433250	5730	5710	5730	5710	4
558	20240305	110100	596410390	5730	5730	5730	5730	59
559	20240305	110000	596072320	5740	5740	5740	5740	0
560	20240305	105900	596072320	5740	5720	5750	5710	1561
561	20240305	105800	587117670	5720	5700	5720	5700	98
562	20240305	105700	586559020	5720	5720	5720	5720	0
563	20240305	105600	586559020	5720	5700	5720	5700	90
564	20240305	105500	586046000	5700	5720	5720	5700	1002
565	20240305	105400	580334560	5720	5720	5720	5720	0
566	20240305	105300	580334560	5720	5720	5720	5720	202
567	20240305	105200	579179120	5720	5710	5720	5710	26
568	20240305	105100	579030650	5730	5730	5730	5730	1
569	20240305	105000	579024920	5670	5710	5710	5670	3123
570	20240305	104900	561250490	5720	5740	5740	5720	1409
571	20240305	104800	553179730	5750	5750	5750	5750	1
572	20240305	104700	553173980	5750	5750	5750	5750	0
573	20240305	104600	553173980	5750	5750	5750	5750	0
574	20240305	104500	553173980	5750	5750	5750	5750	248
575	20240305	104400	551747980	5750	5750	5750	5750	500
576	20240305	104300	548872980	5750	5730	5750	5730	296
577	20240305	104200	547176740	5750	5740	5750	5740	5
578	20240305	104100	547148000	5750	5720	5750	5720	10
579	20240305	104000	547090740	5740	5740	5740	5740	87
580	20240305	103900	546591360	5740	5740	5740	5740	2
581	20240305	103800	546579880	5740	5740	5740	5740	10
582	20240305	103700	546522480	5740	5740	5740	5740	0
583	20240305	103600	546522480	5740	5740	5740	5740	10
584	20240305	103500	546465080	5730	5730	5730	5730	10
585	20240305	103400	546407780	5720	5720	5720	5720	45
586	20240305	103300	546150380	5690	5720	5720	5690	1208
587	20240305	103200	539258130	5720	5710	5720	5710	4
588	20240305	103100	539235270	5690	5690	5690	5690	85
589	20240305	103000	538751620	5690	5710	5720	5690	5949
590	20240305	102900	504896190	5710	5710	5710	5710	9
591	20240305	102800	504844800	5710	5720	5720	5710	522
592	20240305	102700	501859130	5720	5720	5720	5720	155
593	20240305	102600	500972530	5720	5720	5720	5720	1
594	20240305	102500	500966810	5740	5740	5740	5740	1
595	20240305	102400	500961070	5720	5730	5730	5710	1870
596	20240305	102300	490269560	5730	5740	5740	5730	529
597	20240305	102200	487233390	5740	5740	5740	5740	501
598	20240305	102100	484357650	5710	5710	5710	5710	1
599	20240305	102000	484351940	5740	5710	5740	5710	21
600	20240305	101900	484232000	5710	5720	5720	5710	1013
601	20240305	101800	478437760	5750	5750	5750	5750	0
602	20240305	101700	478437760	5750	5730	5750	5720	332
603	20240305	101600	476537860	5770	5770	5770	5770	1
604	20240305	101500	476532090	5740	5730	5770	5730	111
605	20240305	101400	475894120	5770	5770	5770	5770	0
606	20240305	101300	475894120	5770	5770	5770	5770	60
607	20240305	101200	475547920	5770	5770	5770	5760	871
608	20240305	101100	470522990	5760	5750	5760	5750	802
609	20240305	101000	465903490	5760	5750	5760	5750	188
610	20240305	100900	464821590	5750	5750	5750	5750	10
611	20240305	100800	464764090	5760	5760	5760	5760	0
612	20240305	100700	464764090	5760	5720	5760	5720	266
613	20240305	100600	463242530	5770	5760	5770	5760	737
614	20240305	100500	458997400	5760	5760	5760	5760	1
615	20240305	100400	458991640	5750	5750	5750	5750	0
616	20240305	100300	458991640	5750	5740	5760	5720	317
617	20240305	100200	457171040	5740	5720	5740	5710	204
618	20240305	100100	456004110	5740	5740	5740	5740	31
619	20240305	100000	455826170	5720	5720	5720	5720	80
620	20240305	095900	455368570	5720	5750	5750	5710	1445
621	20240305	095800	447098220	5760	5760	5760	5760	0
622	20240305	095700	447098220	5760	5760	5760	5760	10
623	20240305	095600	447040620	5760	5760	5760	5760	100
624	20240305	095500	446464620	5760	5760	5760	5760	542
625	20240305	095400	443342700	5730	5730	5730	5730	23
626	20240305	095300	443210910	5760	5760	5760	5760	0
627	20240305	095200	443210910	5760	5730	5760	5730	223
628	20240305	095100	441927120	5730	5740	5760	5730	2079
629	20240305	095000	430009330	5740	5740	5740	5740	25
630	20240305	094900	429865830	5740	5740	5740	5740	371
631	20240305	094800	427736290	5740	5740	5740	5740	49
632	20240305	094700	427455030	5760	5720	5800	5720	4324
633	20240305	094600	402467690	5690	5700	5700	5690	2404
634	20240305	094500	388788920	5690	5740	5740	5690	592
635	20240305	094400	385414760	5750	5740	5750	5740	321
636	20240305	094300	383569210	5750	5730	5750	5730	49
637	20240305	094200	383288020	5740	5710	5740	5700	218
638	20240305	094100	382045210	5710	5710	5710	5710	587
639	20240305	094000	378693440	5750	5710	5750	5710	12
640	20240305	093900	378624850	5710	5740	5740	5710	21
641	20240305	093800	378504910	5750	5750	5750	5750	10
642	20240305	093700	378447410	5750	5750	5750	5750	0
643	20240305	093600	378447410	5750	5710	5750	5710	25
644	20240305	093500	378303730	5750	5750	5750	5750	0
645	20240305	093400	378303730	5750	5730	5750	5720	1351
646	20240305	093300	370575390	5750	5750	5760	5750	200
647	20240305	093200	369424260	5750	5750	5750	5750	95
648	20240305	093100	368878010	5750	5730	5750	5730	16
649	20240305	093000	368786030	5750	5750	5750	5750	142
650	20240305	092900	367969530	5760	5750	5760	5730	781
651	20240305	092800	363482340	5750	5740	5750	5740	23
652	20240305	092700	363350310	5740	5720	5740	5720	506
653	20240305	092600	360455950	5740	5740	5740	5700	2443
654	20240305	092500	346477910	5730	5710	5740	5710	592
655	20240305	092400	343087120	5730	5700	5730	5700	903
656	20240305	092300	337939460	5710	5720	5720	5690	10826
657	20240305	092200	276140820	5770	5710	5770	5710	564
658	20240305	092100	272897940	5720	5750	5750	5720	359
659	20240305	092000	270842800	5750	5750	5750	5750	452
660	20240305	091900	268243800	5760	5760	5760	5740	798
661	20240305	091800	263663220	5740	5740	5740	5740	1
662	20240305	091700	263657480	5740	5770	5770	5740	4
663	20240305	091600	263634490	5760	5750	5770	5730	1502
664	20240305	091500	254979170	5750	5750	5750	5750	501
665	20240305	091400	252098420	5720	5740	5750	5720	1510
666	20240305	091300	243435290	5740	5740	5740	5740	1
667	20240305	091200	243429550	5720	5750	5750	5720	657
668	20240305	091100	239655250	5750	5750	5750	5720	3747
669	20240305	091000	218199930	5750	5790	5790	5740	1732
670	20240305	090900	208228680	5790	5780	5790	5770	180
671	20240305	090800	207187380	5770	5790	5790	5770	1570
672	20240305	090700	198113520	5800	5820	5820	5800	1374
673	20240305	090600	190123750	5820	5760	5820	5760	3372
674	20240305	090500	170581510	5760	5740	5780	5740	1510
675	20240305	090400	161871060	5720	5750	5810	5570	21513
676	20240305	090300	39671930	5750	5750	5750	5740	1113
677	20240305	090200	33273060	5780	5680	5790	5680	3681
678	20240305	090100	12074510	5680	5680	5690	5680	173
679	20240305	090000	11091210	5650	5650	5680	5650	1963