KissMeData/318000/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	210700	885471290	8880	8880	8880	8880	2010
3	20240318	210600	885471290	8880	8880	8880	8880	0
4	20240318	210500	885471290	8880	8880	8880	8880	0
5	20240318	210400	885471290	8880	8880	8880	8880	0
6	20240318	210300	885471290	8880	8880	8880	8880	0
7	20240318	210200	885471290	8880	8880	8880	8880	0
8	20240318	210100	885471290	8880	8880	8880	8880	0
9	20240318	210000	885471290	8880	8880	8880	8880	0
10	20240318	205900	885471290	8880	8880	8880	8880	0
11	20240318	205800	885471290	8880	8880	8880	8880	0
12	20240318	205700	885471290	8880	8880	8880	8880	0
13	20240318	205600	885471290	8880	8880	8880	8880	0
14	20240318	205500	885471290	8880	8880	8880	8880	0
15	20240318	205400	885471290	8880	8880	8880	8880	0
16	20240318	205300	885471290	8880	8880	8880	8880	0
17	20240318	205200	885471290	8880	8880	8880	8880	0
18	20240318	205100	885471290	8880	8880	8880	8880	0
19	20240318	205000	885471290	8880	8880	8880	8880	0
20	20240318	204900	885471290	8880	8880	8880	8880	0
21	20240318	204800	885471290	8880	8880	8880	8880	0
22	20240318	204700	885471290	8880	8880	8880	8880	0
23	20240318	204600	885471290	8880	8880	8880	8880	0
24	20240318	204500	885471290	8880	8880	8880	8880	0
25	20240318	204400	885471290	8880	8880	8880	8880	0
26	20240318	204300	885471290	8880	8880	8880	8880	0
27	20240318	204200	885471290	8880	8880	8880	8880	0
28	20240318	204100	885471290	8880	8880	8880	8880	0
29	20240318	204000	885471290	8880	8880	8880	8880	0
30	20240318	203900	885471290	8880	8880	8880	8880	0
31	20240318	203800	885471290	8880	8880	8880	8880	0
32	20240318	203700	885471290	8880	8880	8880	8880	2010
33	20240318	203600	885471290	8880	8880	8880	8880	0
34	20240318	203500	885471290	8880	8880	8880	8880	0
35	20240318	203400	885471290	8880	8880	8880	8880	0
36	20240318	203300	885471290	8880	8880	8880	8880	0
37	20240318	203200	885471290	8880	8880	8880	8880	0
38	20240318	203100	885471290	8880	8880	8880	8880	0
39	20240318	203000	885471290	8880	8880	8880	8880	0
40	20240318	202900	885471290	8880	8880	8880	8880	0
41	20240318	202800	885471290	8880	8880	8880	8880	0
42	20240318	202700	885471290	8880	8880	8880	8880	0
43	20240318	202600	885471290	8880	8880	8880	8880	0
44	20240318	202500	885471290	8880	8880	8880	8880	0
45	20240318	202400	885471290	8880	8880	8880	8880	0
46	20240318	202300	885471290	8880	8880	8880	8880	0
47	20240318	202200	885471290	8880	8880	8880	8880	0
48	20240318	202100	885471290	8880	8880	8880	8880	0
49	20240318	202000	885471290	8880	8880	8880	8880	0
50	20240318	201900	885471290	8880	8880	8880	8880	0
51	20240318	201800	885471290	8880	8880	8880	8880	0
52	20240318	201700	885471290	8880	8880	8880	8880	0
53	20240318	201600	885471290	8880	8880	8880	8880	0
54	20240318	201500	885471290	8880	8880	8880	8880	0
55	20240318	201400	885471290	8880	8880	8880	8880	0
56	20240318	201300	885471290	8880	8880	8880	8880	0
57	20240318	201200	885471290	8880	8880	8880	8880	0
58	20240318	201100	885471290	8880	8880	8880	8880	0
59	20240318	201000	885471290	8880	8880	8880	8880	0
60	20240318	200900	885471290	8880	8880	8880	8880	0
61	20240318	200800	885471290	8880	8880	8880	8880	0
62	20240318	200700	885471290	8880	8880	8880	8880	2010
63	20240318	200600	885471290	8880	8880	8880	8880	0
64	20240318	200500	885471290	8880	8880	8880	8880	0
65	20240318	200400	885471290	8880	8880	8880	8880	0
66	20240318	200300	885471290	8880	8880	8880	8880	0
67	20240318	200200	885471290	8880	8880	8880	8880	0
68	20240318	200100	885471290	8880	8880	8880	8880	0
69	20240318	200000	885471290	8880	8880	8880	8880	0
70	20240318	195900	885471290	8880	8880	8880	8880	0
71	20240318	195800	885471290	8880	8880	8880	8880	0
72	20240318	195700	885471290	8880	8880	8880	8880	0
73	20240318	195600	885471290	8880	8880	8880	8880	0
74	20240318	195500	885471290	8880	8880	8880	8880	0
75	20240318	195400	885471290	8880	8880	8880	8880	0
76	20240318	195300	885471290	8880	8880	8880	8880	0
77	20240318	195200	885471290	8880	8880	8880	8880	0
78	20240318	195100	885471290	8880	8880	8880	8880	0
79	20240318	195000	885471290	8880	8880	8880	8880	0
80	20240318	194900	885471290	8880	8880	8880	8880	0
81	20240318	194800	885471290	8880	8880	8880	8880	0
82	20240318	194700	885471290	8880	8880	8880	8880	0
83	20240318	194600	885471290	8880	8880	8880	8880	0
84	20240318	194500	885471290	8880	8880	8880	8880	0
85	20240318	194400	885471290	8880	8880	8880	8880	0
86	20240318	194300	885471290	8880	8880	8880	8880	0
87	20240318	194200	885471290	8880	8880	8880	8880	0
88	20240318	194100	885471290	8880	8880	8880	8880	0
89	20240318	194000	885471290	8880	8880	8880	8880	0
90	20240318	193900	885471290	8880	8880	8880	8880	0
91	20240318	193800	885471290	8880	8880	8880	8880	0
92	20240318	193700	885471290	8880	8880	8880	8880	2010
93	20240318	193600	885471290	8880	8880	8880	8880	0
94	20240318	193500	885471290	8880	8880	8880	8880	0
95	20240318	193400	885471290	8880	8880	8880	8880	0
96	20240318	193300	885471290	8880	8880	8880	8880	0
97	20240318	193200	885471290	8880	8880	8880	8880	0
98	20240318	193100	885471290	8880	8880	8880	8880	0
99	20240318	193000	885471290	8880	8880	8880	8880	0
100	20240318	192900	885471290	8880	8880	8880	8880	0
101	20240318	192800	885471290	8880	8880	8880	8880	0
102	20240318	192700	885471290	8880	8880	8880	8880	0
103	20240318	192600	885471290	8880	8880	8880	8880	0
104	20240318	192500	885471290	8880	8880	8880	8880	0
105	20240318	192400	885471290	8880	8880	8880	8880	0
106	20240318	192300	885471290	8880	8880	8880	8880	0
107	20240318	192200	885471290	8880	8880	8880	8880	0
108	20240318	192100	885471290	8880	8880	8880	8880	0
109	20240318	192000	885471290	8880	8880	8880	8880	0
110	20240318	191900	885471290	8880	8880	8880	8880	0
111	20240318	191800	885471290	8880	8880	8880	8880	0
112	20240318	191700	885471290	8880	8880	8880	8880	0
113	20240318	191600	885471290	8880	8880	8880	8880	0
114	20240318	191500	885471290	8880	8880	8880	8880	0
115	20240318	191400	885471290	8880	8880	8880	8880	0
116	20240318	191300	885471290	8880	8880	8880	8880	0
117	20240318	191200	885471290	8880	8880	8880	8880	0
118	20240318	191100	885471290	8880	8880	8880	8880	0
119	20240318	191000	885471290	8880	8880	8880	8880	0
120	20240318	190900	885471290	8880	8880	8880	8880	0
121	20240318	190800	885471290	8880	8880	8880	8880	0
122	20240318	190700	885471290	8880	8880	8880	8880	2010
123	20240318	190600	885471290	8880	8880	8880	8880	0
124	20240318	190500	885471290	8880	8880	8880	8880	0
125	20240318	190400	885471290	8880	8880	8880	8880	0
126	20240318	190300	885471290	8880	8880	8880	8880	0
127	20240318	190200	885471290	8880	8880	8880	8880	0
128	20240318	190100	885471290	8880	8880	8880	8880	0
129	20240318	190000	885471290	8880	8880	8880	8880	0
130	20240318	185900	885471290	8880	8880	8880	8880	0
131	20240318	185800	885471290	8880	8880	8880	8880	0
132	20240318	185700	885471290	8880	8880	8880	8880	0
133	20240318	185600	885471290	8880	8880	8880	8880	0
134	20240318	185500	885471290	8880	8880	8880	8880	0
135	20240318	185400	885471290	8880	8880	8880	8880	0
136	20240318	185300	885471290	8880	8880	8880	8880	0
137	20240318	185200	885471290	8880	8880	8880	8880	0
138	20240318	185100	885471290	8880	8880	8880	8880	0
139	20240318	185000	885471290	8880	8880	8880	8880	0
140	20240318	184900	885471290	8880	8880	8880	8880	0
141	20240318	184800	885471290	8880	8880	8880	8880	0
142	20240318	184700	885471290	8880	8880	8880	8880	0
143	20240318	184600	885471290	8880	8880	8880	8880	0
144	20240318	184500	885471290	8880	8880	8880	8880	0
145	20240318	184400	885471290	8880	8880	8880	8880	0
146	20240318	184300	885471290	8880	8880	8880	8880	0
147	20240318	184200	885471290	8880	8880	8880	8880	0
148	20240318	184100	885471290	8880	8880	8880	8880	0
149	20240318	184000	885471290	8880	8880	8880	8880	0
150	20240318	183900	885471290	8880	8880	8880	8880	0
151	20240318	183800	885471290	8880	8880	8880	8880	0
152	20240318	183700	885471290	8880	8880	8880	8880	2010
153	20240318	183600	885471290	8880	8880	8880	8880	0
154	20240318	183500	885471290	8880	8880	8880	8880	0
155	20240318	183400	885471290	8880	8880	8880	8880	0
156	20240318	183300	885471290	8880	8880	8880	8880	0
157	20240318	183200	885471290	8880	8880	8880	8880	0
158	20240318	183100	885471290	8880	8880	8880	8880	0
159	20240318	183000	885471290	8880	8880	8880	8880	0
160	20240318	182900	885471290	8880	8880	8880	8880	0
161	20240318	182800	885471290	8880	8880	8880	8880	0
162	20240318	182700	885471290	8880	8880	8880	8880	0
163	20240318	182600	885471290	8880	8880	8880	8880	0
164	20240318	182500	885471290	8880	8880	8880	8880	0
165	20240318	182400	885471290	8880	8880	8880	8880	0
166	20240318	182300	885471290	8880	8880	8880	8880	0
167	20240318	182200	885471290	8880	8880	8880	8880	0
168	20240318	182100	885471290	8880	8880	8880	8880	0
169	20240318	182000	885471290	8880	8880	8880	8880	0
170	20240318	181900	885471290	8880	8880	8880	8880	0
171	20240318	181800	885471290	8880	8880	8880	8880	0
172	20240318	181700	885471290	8880	8880	8880	8880	0
173	20240318	181600	885471290	8880	8880	8880	8880	0
174	20240318	181500	885471290	8880	8880	8880	8880	0
175	20240318	181400	885471290	8880	8880	8880	8880	0
176	20240318	181300	885471290	8880	8880	8880	8880	0
177	20240318	181200	885471290	8880	8880	8880	8880	0
178	20240318	181100	885471290	8880	8880	8880	8880	0
179	20240318	181000	885471290	8880	8880	8880	8880	0
180	20240318	180900	885471290	8880	8880	8880	8880	0
181	20240318	180800	885471290	8880	8880	8880	8880	0
182	20240318	180700	885471290	8880	8880	8880	8880	2010
183	20240318	180600	885471290	8880	8880	8880	8880	0
184	20240318	180500	885471290	8880	8880	8880	8880	0
185	20240318	180400	885471290	8880	8880	8880	8880	0
186	20240318	180300	885471290	8880	8880	8880	8880	0
187	20240318	180200	885471290	8880	8880	8880	8880	0
188	20240318	180100	885471290	8880	8880	8880	8880	0
189	20240318	180000	885471290	8880	8880	8880	8880	0
190	20240318	175900	885471290	8880	8880	8880	8880	0
191	20240318	175800	885471290	8880	8880	8880	8880	0
192	20240318	175700	885471290	8880	8880	8880	8880	0
193	20240318	175600	885471290	8880	8880	8880	8880	0
194	20240318	175500	885471290	8880	8880	8880	8880	0
195	20240318	175400	885471290	8880	8880	8880	8880	0
196	20240318	175300	885471290	8880	8880	8880	8880	0
197	20240318	175200	885471290	8880	8880	8880	8880	0
198	20240318	175100	885471290	8880	8880	8880	8880	0
199	20240318	175000	885471290	8880	8880	8880	8880	0
200	20240318	174900	885471290	8880	8880	8880	8880	0
201	20240318	174800	885471290	8880	8880	8880	8880	0
202	20240318	174700	885471290	8880	8880	8880	8880	0
203	20240318	174600	885471290	8880	8880	8880	8880	0
204	20240318	174500	885471290	8880	8880	8880	8880	0
205	20240318	174400	885471290	8880	8880	8880	8880	0
206	20240318	174300	885471290	8880	8880	8880	8880	0
207	20240318	174200	885471290	8880	8880	8880	8880	0
208	20240318	174100	885471290	8880	8880	8880	8880	0
209	20240318	174000	885471290	8880	8880	8880	8880	0
210	20240318	173900	885471290	8880	8880	8880	8880	0
211	20240318	173800	885471290	8880	8880	8880	8880	0
212	20240318	173700	885471290	8880	8880	8880	8880	2010
213	20240318	173600	885471290	8880	8880	8880	8880	0
214	20240318	173500	885471290	8880	8880	8880	8880	0
215	20240318	173400	885471290	8880	8880	8880	8880	0
216	20240318	173300	885471290	8880	8880	8880	8880	0
217	20240318	173200	885471290	8880	8880	8880	8880	0
218	20240318	173100	885471290	8880	8880	8880	8880	0
219	20240318	173000	885471290	8880	8880	8880	8880	0
220	20240318	172900	885471290	8880	8880	8880	8880	0
221	20240318	172800	885471290	8880	8880	8880	8880	0
222	20240318	172700	885471290	8880	8880	8880	8880	0
223	20240318	172600	885471290	8880	8880	8880	8880	0
224	20240318	172500	885471290	8880	8880	8880	8880	0
225	20240318	172400	885471290	8880	8880	8880	8880	0
226	20240318	172300	885471290	8880	8880	8880	8880	0
227	20240318	172200	885471290	8880	8880	8880	8880	0
228	20240318	172100	885471290	8880	8880	8880	8880	0
229	20240318	172000	885471290	8880	8880	8880	8880	0
230	20240318	171900	885471290	8880	8880	8880	8880	0
231	20240318	171800	885471290	8880	8880	8880	8880	0
232	20240318	171700	885471290	8880	8880	8880	8880	0
233	20240318	171600	885471290	8880	8880	8880	8880	0
234	20240318	171500	885471290	8880	8880	8880	8880	0
235	20240318	171400	885471290	8880	8880	8880	8880	0
236	20240318	171300	885471290	8880	8880	8880	8880	0
237	20240318	171200	885471290	8880	8880	8880	8880	0
238	20240318	171100	885471290	8880	8880	8880	8880	0
239	20240318	171000	885471290	8880	8880	8880	8880	0
240	20240318	170900	885471290	8880	8880	8880	8880	0
241	20240318	170800	885471290	8880	8880	8880	8880	0
242	20240318	170700	885471290	8880	8880	8880	8880	2010
243	20240318	170600	885471290	8880	8880	8880	8880	0
244	20240318	170500	885471290	8880	8880	8880	8880	0
245	20240318	170400	885471290	8880	8880	8880	8880	0
246	20240318	170300	885471290	8880	8880	8880	8880	0
247	20240318	170200	885471290	8880	8880	8880	8880	0
248	20240318	170100	885471290	8880	8880	8880	8880	0
249	20240318	170000	885471290	8880	8880	8880	8880	0
250	20240318	165900	885471290	8880	8880	8880	8880	0
251	20240318	165800	885471290	8880	8880	8880	8880	0
252	20240318	165700	885471290	8880	8880	8880	8880	0
253	20240318	165600	885471290	8880	8880	8880	8880	0
254	20240318	165500	885471290	8880	8880	8880	8880	0
255	20240318	165400	885471290	8880	8880	8880	8880	0
256	20240318	165300	885471290	8880	8880	8880	8880	0
257	20240318	165200	885471290	8880	8880	8880	8880	0
258	20240318	165100	885471290	8880	8880	8880	8880	0
259	20240318	165000	885471290	8880	8880	8880	8880	0
260	20240318	164900	885471290	8880	8880	8880	8880	0
261	20240318	164800	885471290	8880	8880	8880	8880	0
262	20240318	164700	885471290	8880	8880	8880	8880	0
263	20240318	164600	885471290	8880	8880	8880	8880	0
264	20240318	164500	885471290	8880	8880	8880	8880	0
265	20240318	164400	885471290	8880	8880	8880	8880	0
266	20240318	164300	885471290	8880	8880	8880	8880	0
267	20240318	164200	885471290	8880	8880	8880	8880	0
268	20240318	164100	885471290	8880	8880	8880	8880	0
269	20240318	164000	885471290	8880	8880	8880	8880	0
270	20240318	163900	885471290	8880	8880	8880	8880	0
271	20240318	163800	885471290	8880	8880	8880	8880	0
272	20240318	163700	885471290	8880	8880	8880	8880	2010
273	20240318	163600	885471290	8880	8880	8880	8880	0
274	20240318	163500	885471290	8880	8880	8880	8880	0
275	20240318	163400	885471290	8880	8880	8880	8880	0
276	20240318	163300	885471290	8880	8880	8880	8880	0
277	20240318	163200	885471290	8880	8880	8880	8880	0
278	20240318	163100	885471290	8880	8880	8880	8880	0
279	20240318	163000	885471290	8880	8880	8880	8880	0
280	20240318	162900	885471290	8880	8880	8880	8880	0
281	20240318	162800	885471290	8880	8880	8880	8880	0
282	20240318	162700	885471290	8880	8880	8880	8880	0
283	20240318	162600	885471290	8880	8880	8880	8880	0
284	20240318	162500	885471290	8880	8880	8880	8880	0
285	20240318	162400	885471290	8880	8880	8880	8880	0
286	20240318	162300	885471290	8880	8880	8880	8880	0
287	20240318	162200	885471290	8880	8880	8880	8880	0
288	20240318	162100	885471290	8880	8880	8880	8880	0
289	20240318	162000	885471290	8880	8880	8880	8880	0
290	20240318	161900	885471290	8880	8880	8880	8880	0
291	20240318	161800	885471290	8880	8880	8880	8880	0
292	20240318	161700	885471290	8880	8880	8880	8880	0
293	20240318	161600	885471290	8880	8880	8880	8880	0
294	20240318	161500	885471290	8880	8880	8880	8880	0
295	20240318	161400	885471290	8880	8880	8880	8880	0
296	20240318	161300	885471290	8880	8880	8880	8880	0
297	20240318	161200	885471290	8880	8880	8880	8880	0
298	20240318	161100	885471290	8880	8880	8880	8880	0
299	20240318	161000	885471290	8880	8880	8880	8880	0
300	20240318	160900	885471290	8880	8880	8880	8880	0
301	20240318	160800	885471290	8880	8880	8880	8880	0
302	20240318	160700	885471290	8880	8880	8880	8880	2010
303	20240318	160600	885471290	8880	8880	8880	8880	0
304	20240318	160500	885471290	8880	8880	8880	8880	0
305	20240318	160400	885471290	8880	8880	8880	8880	0
306	20240318	160300	885471290	8880	8880	8880	8880	0
307	20240318	160200	885471290	8880	8880	8880	8880	0
308	20240318	160100	885471290	8880	8880	8880	8880	0
309	20240318	160000	885471290	8880	8880	8880	8880	0
310	20240318	155900	885471290	8880	8880	8880	8880	0
311	20240318	155800	885471290	8880	8880	8880	8880	0
312	20240318	155700	885471290	8880	8880	8880	8880	0
313	20240318	155600	885471290	8880	8880	8880	8880	0
314	20240318	155500	885471290	8880	8880	8880	8880	0
315	20240318	155400	885471290	8880	8880	8880	8880	0
316	20240318	155300	885471290	8880	8880	8880	8880	0
317	20240318	155200	885471290	8880	8880	8880	8880	0
318	20240318	155100	885471290	8880	8880	8880	8880	0
319	20240318	155000	885471290	8880	8880	8880	8880	0
320	20240318	154900	885471290	8880	8880	8880	8880	0
321	20240318	154800	885471290	8880	8880	8880	8880	0
322	20240318	154700	885471290	8880	8880	8880	8880	0
323	20240318	154600	885471290	8880	8880	8880	8880	0
324	20240318	154500	885471290	8880	8880	8880	8880	0
325	20240318	154400	885471290	8880	8880	8880	8880	0
326	20240318	154300	885471290	8880	8880	8880	8880	0
327	20240318	154200	885471290	8880	8880	8880	8880	0
328	20240318	154100	885471290	8880	8880	8880	8880	0
329	20240318	154000	885471290	8880	8880	8880	8880	0
330	20240318	153900	885471290	8880	8880	8880	8880	0
331	20240318	153800	885471290	8880	8880	8880	8880	0
332	20240318	153700	885471290	8880	8880	8880	8880	2010
333	20240318	153600	885471290	8880	8880	8880	8880	0
334	20240318	153500	885471290	8880	8880	8880	8880	0
335	20240318	153400	885471290	8880	8880	8880	8880	0
336	20240318	153300	885471290	8880	8880	8880	8880	0
337	20240318	153200	885471290	8880	8880	8880	8880	0
338	20240318	153100	885471290	8880	8880	8880	8880	0
339	20240318	153000	885471290	8880	8880	8880	8880	2010
340	20240318	152900	867622490	8880	8880	8880	8880	0
341	20240318	152800	867622490	8880	8880	8880	8880	0
342	20240318	152700	867622490	8880	8880	8880	8880	0
343	20240318	152600	867622490	8880	8880	8880	8880	0
344	20240318	152500	867622490	8880	8880	8880	8880	0
345	20240318	152400	867622490	8880	8880	8880	8880	0
346	20240318	152300	867622490	8880	8880	8880	8880	0
347	20240318	152200	867622490	8880	8880	8880	8880	0
348	20240318	152100	867622490	8880	8880	8880	8880	0
349	20240318	152000	867622490	8880	8880	8880	8880	0
350	20240318	151900	867622490	8880	8900	8900	8880	2170
351	20240318	151800	848312870	8900	8900	8900	8900	1
352	20240318	151700	848303970	8880	8880	8880	8880	910
353	20240318	151600	840223170	8880	8880	8880	8880	860
354	20240318	151500	832586370	8900	8890	8900	8870	59
355	20240318	151400	832062970	8900	8900	8900	8900	0
356	20240318	151300	832062970	8900	8900	8900	8900	1
357	20240318	151200	832054070	8870	8870	8870	8870	3
358	20240318	151100	832027460	8890	8880	8890	8870	1511
359	20240318	151000	818621600	8900	8880	8900	8880	125
360	20240318	150900	817510940	8880	8890	8890	8880	446
361	20240318	150800	813548290	8890	8890	8890	8890	333
362	20240318	150700	810587920	8890	8900	8900	8890	225
363	20240318	150600	808587520	8900	8900	8900	8900	32
364	20240318	150500	808302720	8900	8890	8900	8890	27
365	20240318	150400	808062570	8890	8890	8890	8890	25
366	20240318	150300	807840320	8890	8880	8890	8880	265
367	20240318	150200	805484550	8890	8880	8890	8880	58
368	20240318	150100	804969230	8890	8890	8890	8890	9
369	20240318	150000	804889220	8880	8880	8880	8880	1
370	20240318	145900	804880340	8870	8880	8880	8870	48
371	20240318	145800	804454180	8870	8870	8870	8870	0
372	20240318	145700	804454180	8870	8880	8880	8870	1196
373	20240318	145600	793844390	8880	8900	8900	8880	184
374	20240318	145500	792210380	8890	8890	8890	8890	30
375	20240318	145400	791943680	8900	8900	8900	8900	4610
376	20240318	145300	750914680	8900	8900	8900	8900	0
377	20240318	145200	750914680	8900	8900	8900	8900	1
378	20240318	145100	750905780	8880	8890	8890	8880	91
379	20240318	145000	750097470	8900	8900	8900	8900	0
380	20240318	144900	750097470	8900	8900	8900	8900	11
381	20240318	144800	749999570	8900	8890	8900	8880	414
382	20240318	144700	746318580	8890	8900	8900	8890	1091
383	20240318	144600	736619550	8890	8900	8900	8890	1334
384	20240318	144500	724758960	8900	8890	8910	8890	2932
385	20240318	144400	698675650	8890	8890	8890	8890	62
386	20240318	144300	698124470	8890	8890	8890	8890	4
387	20240318	144200	698088910	8880	8880	8880	8880	714
388	20240318	144100	691748590	8870	8870	8870	8870	101
389	20240318	144000	690852720	8850	8870	8870	8850	949
390	20240318	143900	682451370	8850	8870	8870	8850	1331
391	20240318	143800	670659020	8870	8870	8870	8870	90
392	20240318	143700	669860720	8890	8870	8890	8870	8
393	20240318	143600	669789740	8870	8870	8870	8870	72
394	20240318	143500	669151100	8870	8890	8890	8870	57
395	20240318	143400	668644510	8880	8880	8880	8880	103
396	20240318	143300	667729870	8880	8880	8880	8880	0
397	20240318	143200	667729870	8880	8880	8880	8880	0
398	20240318	143100	667729870	8880	8880	8880	8880	112
399	20240318	143000	666735310	8870	8880	8880	8870	224
400	20240318	142900	664748420	8890	8870	8890	8870	94
401	20240318	142800	663913140	8890	8890	8890	8890	10
402	20240318	142700	663824240	8880	8880	8880	8880	10
403	20240318	142600	663735440	8880	8880	8880	8880	5
404	20240318	142500	663691040	8890	8890	8890	8890	0
405	20240318	142400	663691040	8890	8890	8890	8890	7
406	20240318	142300	663628810	8890	8880	8890	8880	575
407	20240318	142200	658517110	8860	8890	8890	8860	525
408	20240318	142100	653865580	8860	8890	8890	8860	734
409	20240318	142000	647357020	8890	8890	8890	8890	314
410	20240318	141900	644565560	8890	8890	8890	8890	0
411	20240318	141800	644565560	8890	8890	8890	8890	0
412	20240318	141700	644565560	8890	8890	8890	8890	0
413	20240318	141600	644565560	8890	8890	8890	8890	75
414	20240318	141500	643898810	8890	8890	8890	8890	9
415	20240318	141400	643818800	8890	8890	8890	8890	6
416	20240318	141300	643765460	8890	8890	8890	8890	0
417	20240318	141200	643765460	8890	8890	8890	8890	15
418	20240318	141100	643632110	8890	8890	8890	8890	0
419	20240318	141000	643632110	8890	8890	8890	8890	100
420	20240318	140900	642743110	8890	8890	8890	8890	0
421	20240318	140800	642743110	8890	8890	8890	8890	0
422	20240318	140700	642743110	8890	8890	8890	8890	0
423	20240318	140600	642743110	8890	8890	8890	8890	11
424	20240318	140500	642645320	8890	8890	8890	8890	75
425	20240318	140400	641978570	8890	8890	8890	8890	2
426	20240318	140300	641960790	8850	8850	8850	8850	2
427	20240318	140200	641943090	8850	8850	8850	8850	0
428	20240318	140100	641943090	8850	8850	8850	8850	10
429	20240318	140000	641854590	8850	8870	8870	8850	400
430	20240318	135900	638310330	8890	8890	8890	8890	200
431	20240318	135800	636532330	8870	8870	8870	8870	299
432	20240318	135700	633880200	8870	8880	8880	8870	167
433	20240318	135600	632398470	8890	8890	8890	8890	1
434	20240318	135500	632389580	8860	8860	8860	8860	0
435	20240318	135400	632389580	8860	8860	8860	8860	0
436	20240318	135300	632389580	8860	8860	8860	8860	0
437	20240318	135200	632389580	8860	8860	8860	8860	0
438	20240318	135100	632389580	8860	8860	8860	8860	0
439	20240318	135000	632389580	8860	8880	8880	8860	587
440	20240318	134900	627188080	8900	8900	8900	8900	0
441	20240318	134800	627188080	8900	8900	8900	8900	0
442	20240318	134700	627188080	8900	8900	8900	8900	1
443	20240318	134600	627179180	8870	8890	8890	8870	600
444	20240318	134500	621853180	8890	8890	8890	8890	26
445	20240318	134400	621622040	8890	8890	8890	8890	3
446	20240318	134300	621595370	8880	8880	8880	8880	120
447	20240318	134200	620529770	8880	8880	8880	8880	0
448	20240318	134100	620529770	8880	8880	8880	8880	300
449	20240318	134000	617865770	8890	8880	8890	8880	631
450	20240318	133900	612258380	8870	8870	8870	8870	4
451	20240318	133800	612222900	8870	8880	8880	8870	11
452	20240318	133700	612125230	8860	8860	8860	8860	1
453	20240318	133600	612116370	8890	8890	8890	8890	1
454	20240318	133500	612107480	8890	8890	8890	8890	0
455	20240318	133400	612107480	8890	8890	8890	8890	1
456	20240318	133300	612098590	8860	8890	8890	8860	1001
457	20240318	133200	603228830	8870	8870	8870	8870	0
458	20240318	133100	603228830	8870	8880	8880	8870	130
459	20240318	133000	602075630	8880	8880	8880	8880	179
460	20240318	132900	600486110	8880	8880	8880	8880	110
461	20240318	132800	599509310	8890	8890	8890	8890	122
462	20240318	132700	598424730	8890	8890	8890	8890	109
463	20240318	132600	597455720	8880	8880	8880	8880	0
464	20240318	132500	597455720	8880	8880	8880	8880	102
465	20240318	132400	596549960	8880	8880	8880	8880	100
466	20240318	132300	595661960	8890	8890	8890	8890	0
467	20240318	132200	595661960	8890	8890	8890	8890	0
468	20240318	132100	595661960	8890	8890	8890	8890	0
469	20240318	132000	595661960	8890	8880	8890	8880	2
470	20240318	131900	595644190	8890	8890	8890	8890	0
471	20240318	131800	595644190	8890	8870	8890	8860	2477
472	20240318	131700	573684320	8880	8880	8880	8880	4
473	20240318	131600	573648800	8890	8880	8890	8880	2
474	20240318	131500	573631030	8880	8880	8880	8880	0
475	20240318	131400	573631030	8880	8880	8880	8880	50
476	20240318	131300	573187030	8870	8870	8870	8870	1
477	20240318	131200	573178160	8880	8880	8880	8880	0
478	20240318	131100	573178160	8880	8880	8880	8880	0
479	20240318	131000	573178160	8880	8880	8880	8880	1
480	20240318	130900	573169280	8890	8890	8890	8890	0
481	20240318	130800	573169280	8890	8890	8890	8890	10
482	20240318	130700	573080380	8890	8890	8890	8890	2
483	20240318	130600	573062600	8890	8890	8890	8890	0
484	20240318	130500	573062600	8890	8890	8890	8890	1
485	20240318	130400	573053710	8880	8880	8880	8880	11
486	20240318	130300	572956030	8880	8880	8880	8880	0
487	20240318	130200	572956030	8880	8880	8880	8880	0
488	20240318	130100	572956030	8880	8880	8880	8880	93
489	20240318	130000	572130190	8880	8880	8880	8880	1
490	20240318	125900	572121310	8870	8880	8880	8870	400
491	20240318	125800	568572550	8880	8880	8880	8880	10
492	20240318	125700	568483750	8890	8890	8890	8890	3
493	20240318	125600	568457080	8900	8900	8900	8900	0
494	20240318	125500	568457080	8900	8900	8900	8900	2
495	20240318	125400	568439280	8900	8900	8900	8900	1
496	20240318	125300	568430380	8900	8900	8900	8900	1
497	20240318	125200	568421480	8890	8890	8890	8890	193
498	20240318	125100	566705710	8890	8890	8890	8890	392
499	20240318	125000	563220830	8890	8890	8890	8890	0
500	20240318	124900	563220830	8890	8890	8890	8890	80
501	20240318	124800	562509630	8900	8900	8900	8900	101
502	20240318	124700	561610730	8900	8900	8900	8900	25
503	20240318	124600	561388230	8900	8900	8900	8900	181
504	20240318	124500	559777330	8910	8900	8910	8900	45
505	20240318	124400	559376820	8900	8900	8900	8900	0
506	20240318	124300	559376820	8900	8900	8900	8900	23
507	20240318	124200	559172120	8900	8900	8900	8900	130
508	20240318	124100	558015120	8900	8900	8900	8900	243
509	20240318	124000	555852420	8900	8900	8900	8900	80
510	20240318	123900	555140420	8900	8900	8900	8900	130
511	20240318	123800	553983420	8900	8900	8900	8900	129
512	20240318	123700	552835320	8900	8910	8910	8900	35
513	20240318	123600	552523760	8910	8910	8910	8910	134
514	20240318	123500	551329820	8910	8910	8910	8910	2
515	20240318	123400	551312000	8890	8890	8890	8890	0
516	20240318	123300	551312000	8890	8910	8910	8890	293
517	20240318	123200	548701550	8910	8890	8910	8890	35
518	20240318	123100	548390330	8880	8880	8880	8880	0
519	20240318	123000	548390330	8880	8880	8880	8880	51
520	20240318	122900	547937450	8890	8870	8890	8870	85
521	20240318	122800	547183480	8870	8870	8870	8870	0
522	20240318	122700	547183480	8870	8870	8870	8870	0
523	20240318	122600	547183480	8870	8870	8870	8870	48
524	20240318	122500	546757720	8870	8870	8870	8870	0
525	20240318	122400	546757720	8870	8870	8870	8870	121
526	20240318	122300	545684450	8880	8890	8890	8880	232
527	20240318	122200	543623720	8910	8890	8910	8880	186
528	20240318	122100	541971210	8890	8890	8890	8890	0
529	20240318	122000	541971210	8890	8890	8890	8890	2
530	20240318	121900	541953430	8890	8890	8890	8890	2
531	20240318	121800	541935650	8910	8910	8910	8910	0
532	20240318	121700	541935650	8910	8910	8910	8910	75
533	20240318	121600	541267400	8910	8910	8910	8910	0
534	20240318	121500	541267400	8910	8870	8910	8870	374
535	20240318	121400	537949980	8870	8900	8900	8870	105
536	20240318	121300	537017770	8880	8880	8880	8880	3
537	20240318	121200	536991130	8880	8880	8880	8880	1
538	20240318	121100	536982250	8880	8880	8880	8880	30
539	20240318	121000	536715850	8880	8900	8900	8870	391
540	20240318	120900	533242370	8920	8920	8920	8890	71
541	20240318	120800	532611120	8890	8890	8890	8890	16
542	20240318	120700	532468880	8900	8900	8900	8900	0
543	20240318	120600	532468880	8900	8910	8910	8900	180
544	20240318	120500	530866780	8930	8930	8930	8930	10
545	20240318	120400	530777480	8930	8910	8930	8910	51
546	20240318	120300	530322850	8930	8910	8930	8910	829
547	20240318	120200	522926990	8900	8900	8900	8890	843
548	20240318	120100	515425720	8890	8890	8890	8890	15
549	20240318	120000	515292370	8890	8890	8890	8890	105
550	20240318	115900	514358920	8900	8900	8900	8900	25
551	20240318	115800	514136420	8900	8900	8900	8900	109
552	20240318	115700	513166320	8900	8880	8900	8880	190
553	20240318	115600	511479100	8890	8890	8890	8890	11
554	20240318	115500	511381310	8900	8900	8900	8900	162
555	20240318	115400	509939510	8890	8890	8890	8890	50
556	20240318	115300	509495010	8890	8890	8890	8890	10
557	20240318	115200	509406110	8900	8900	8900	8900	535
558	20240318	115100	504644610	8890	8890	8890	8890	18
559	20240318	115000	504484590	8890	8890	8890	8890	13
560	20240318	114900	504369020	8890	8870	8890	8870	179
561	20240318	114800	502779760	8870	8870	8870	8870	30
562	20240318	114700	502513660	8880	8880	8880	8880	0
563	20240318	114600	502513660	8880	8880	8880	8880	0
564	20240318	114500	502513660	8880	8880	8880	8880	61
565	20240318	114400	501971980	8880	8850	8880	8850	220
566	20240318	114300	500024930	8850	8850	8850	8850	0
567	20240318	114200	500024930	8850	8850	8850	8850	0
568	20240318	114100	500024930	8850	8870	8870	8850	298
569	20240318	114000	497387280	8870	8860	8870	8860	2
570	20240318	113900	497369550	8880	8880	8880	8880	0
571	20240318	113800	497369550	8880	8880	8880	8880	0
572	20240318	113700	497369550	8880	8860	8880	8860	101
573	20240318	113600	496474670	8860	8860	8860	8860	510
574	20240318	113500	491956070	8880	8880	8880	8880	0
575	20240318	113400	491956070	8880	8870	8880	8850	141
576	20240318	113300	490705050	8880	8880	8880	8880	1
577	20240318	113200	490696170	8880	8880	8880	8880	79
578	20240318	113100	489994650	8880	8890	8890	8880	20
579	20240318	113000	489816860	8890	8890	8890	8890	61
580	20240318	112900	489274570	8890	8890	8890	8890	20
581	20240318	112800	489096770	8890	8890	8890	8890	25
582	20240318	112700	488874520	8900	8890	8900	8890	306
583	20240318	112600	486154170	8880	8880	8880	8880	38
584	20240318	112500	485816730	8860	8860	8860	8860	993
585	20240318	112400	477018750	8870	8870	8870	8870	149
586	20240318	112300	475697120	8870	8870	8870	8870	0
587	20240318	112200	475697120	8870	8870	8870	8870	0
588	20240318	112100	475697120	8870	8860	8870	8860	6
589	20240318	112000	475643950	8840	8850	8850	8840	15
590	20240318	111900	475511210	8840	8840	8840	8840	119
591	20240318	111800	474459250	8850	8870	8870	8850	287
592	20240318	111700	471916800	8870	8860	8890	8860	41
593	20240318	111600	471553220	8890	8860	8890	8860	5
594	20240318	111500	471508870	8890	8860	8890	8860	98
595	20240318	111400	470639840	8840	8840	8840	8840	0
596	20240318	111300	470639840	8840	8850	8850	8840	3
597	20240318	111200	470613310	8840	8840	8840	8840	190
598	20240318	111100	468933710	8840	8850	8850	8840	271
599	20240318	111000	466535440	8840	8840	8840	8840	1
600	20240318	110900	466526600	8830	8840	8840	8830	275
601	20240318	110800	464098250	8840	8850	8850	8840	1978
602	20240318	110700	446610340	8860	8870	8870	8860	302
603	20240318	110600	443934570	8870	8880	8880	8870	901
604	20240318	110500	435942550	8880	8870	8880	8870	34
605	20240318	110400	435640730	8870	8870	8870	8870	119
606	20240318	110300	434585200	8870	8870	8870	8870	0
607	20240318	110200	434585200	8870	8870	8870	8870	202
608	20240318	110100	432793460	8880	8880	8880	8880	0
609	20240318	110000	432793460	8880	8880	8880	8880	125
610	20240318	105900	431683460	8890	8890	8890	8890	4
611	20240318	105800	431647900	8880	8880	8880	8880	0
612	20240318	105700	431647900	8880	8880	8880	8880	33
613	20240318	105600	431354860	8880	8890	8890	8880	48
614	20240318	105500	430928330	8860	8890	8910	8860	730
615	20240318	105400	424437440	8890	8870	8890	8860	531
616	20240318	105300	419722550	8860	8860	8860	8860	8
617	20240318	105200	419651670	8860	8860	8860	8860	0
618	20240318	105100	419651670	8860	8850	8860	8850	3
619	20240318	105000	419625100	8860	8850	8860	8850	80
620	20240318	104900	418916800	8870	8870	8870	8870	0
621	20240318	104800	418916800	8870	8870	8870	8870	108
622	20240318	104700	417958840	8870	8870	8870	8870	0
623	20240318	104600	417958840	8870	8870	8870	8870	0
624	20240318	104500	417958840	8870	8870	8870	8870	0
625	20240318	104400	417958840	8870	8870	8870	8870	224
626	20240318	104300	415971960	8860	8860	8860	8860	0
627	20240318	104200	415971960	8860	8860	8860	8860	23
628	20240318	104100	415768180	8870	8860	8870	8860	101
629	20240318	104000	414872320	8860	8860	8860	8860	51
630	20240318	103900	414420460	8860	8870	8870	8860	220
631	20240318	103800	412469570	8880	8880	8880	8880	294
632	20240318	103700	409858850	8880	8880	8880	8880	180
633	20240318	103600	408260450	8850	8850	8850	8850	0
634	20240318	103500	408260450	8850	8850	8880	8850	203
635	20240318	103400	406463870	8880	8870	8880	8870	288
636	20240318	103300	403908240	8850	8850	8850	8850	100
637	20240318	103200	403023240	8850	8850	8850	8850	37
638	20240318	103100	402695790	8850	8850	8850	8850	104
639	20240318	103000	401775390	8860	8860	8860	8860	0
640	20240318	102900	401775390	8860	8860	8860	8860	10
641	20240318	102800	401686790	8860	8860	8860	8860	88
642	20240318	102700	400907110	8860	8860	8860	8860	0
643	20240318	102600	400907110	8860	8860	8860	8860	1
644	20240318	102500	400898250	8860	8850	8860	8850	160
645	20240318	102400	399482150	8850	8860	8860	8850	409
646	20240318	102300	395862400	8870	8870	8870	8870	0
647	20240318	102200	395862400	8870	8870	8870	8870	0
648	20240318	102100	395862400	8870	8850	8870	8850	100
649	20240318	102000	394976460	8850	8860	8860	8850	51
650	20240318	101900	394524610	8850	8850	8850	8850	66
651	20240318	101800	393940510	8870	8850	8870	8850	113
652	20240318	101700	392939940	8850	8850	8850	8850	60
653	20240318	101600	392408940	8850	8860	8860	8850	318
654	20240318	101500	389593560	8880	8860	8880	8860	31
655	20240318	101400	389318300	8860	8860	8870	8860	92
656	20240318	101300	388502880	8880	8880	8880	8880	378
657	20240318	101200	385146240	8880	8880	8880	8880	181
658	20240318	101100	383538960	8880	8870	8880	8870	646
659	20240318	101000	377807820	8860	8850	8870	8850	506
660	20240318	100900	373320260	8860	8830	8860	8830	196
661	20240318	100800	371584730	8830	8840	8840	8830	345
662	20240318	100700	368536930	8850	8850	8850	8850	30
663	20240318	100600	368271430	8850	8850	8850	8850	419
664	20240318	100500	364563280	8860	8850	8860	8850	348
665	20240318	100400	361483460	8850	8850	8860	8850	437
666	20240318	100300	357613780	8860	8850	8860	8850	407
667	20240318	100200	354010700	8850	8850	8850	8850	59
668	20240318	100100	353488550	8850	8850	8850	8850	37
669	20240318	100000	353161100	8850	8850	8850	8850	213
670	20240318	095900	351276050	8840	8830	8840	8830	659
671	20240318	095800	345450550	8830	8830	8830	8830	0
672	20240318	095700	345450550	8830	8830	8830	8830	20
673	20240318	095600	345273950	8830	8830	8830	8830	0
674	20240318	095500	345273950	8830	8830	8830	8830	0
675	20240318	095400	345273950	8830	8830	8830	8830	10
676	20240318	095300	345185650	8830	8830	8830	8830	1
677	20240318	095200	345176820	8780	8790	8790	8780	4057
678	20240318	095100	309554740	8830	8830	8830	8830	1
679	20240318	095000	309545910	8780	8800	8800	8780	684
680	20240318	094900	303533620	8840	8800	8840	8800	146
681	20240318	094800	302247700	8840	8840	8840	8840	1
682	20240318	094700	302238860	8780	8830	8840	8780	806
683	20240318	094600	295141780	8840	8860	8860	8840	342
684	20240318	094500	292115660	8830	8850	8860	8830	1993
685	20240318	094400	274500530	8850	8870	8870	8850	79
686	20240318	094300	273801040	8870	8840	8870	8840	542
687	20240318	094200	269008320	8850	8850	8850	8830	722
688	20240318	094100	262625570	8850	8810	8870	8810	2720
689	20240318	094000	238607140	8810	8810	8810	8810	1149
690	20240318	093900	228484450	8810	8790	8810	8790	732
691	20240318	093800	222047990	8790	8760	8790	8760	2
692	20240318	093700	222030440	8760	8770	8790	8760	948
693	20240318	093600	213716460	8770	8770	8770	8770	699
694	20240318	093500	207586230	8770	8780	8780	8770	150
695	20240318	093400	206269730	8780	8780	8780	8780	20
696	20240318	093300	206094130	8780	8780	8780	8780	189
697	20240318	093200	204434710	8800	8780	8800	8780	104
698	20240318	093100	203521510	8790	8800	8810	8790	760
699	20240318	093000	196835500	8810	8800	8810	8800	951
700	20240318	092900	188461810	8780	8810	8810	8780	168
701	20240318	092800	186985760	8810	8810	8810	8810	1955
702	20240318	092700	169762210	8810	8800	8810	8800	1357
703	20240318	092600	157819500	8810	8800	8820	8800	416
704	20240318	092500	154152390	8810	8770	8810	8770	2071
705	20240318	092400	135931100	8780	8780	8780	8780	0
706	20240318	092300	135931100	8780	8780	8780	8780	0
707	20240318	092200	135931100	8780	8780	8780	8780	0
708	20240318	092100	135931100	8780	8780	8780	8780	5
709	20240318	092000	135887200	8760	8760	8760	8760	92
710	20240318	091900	135081280	8750	8750	8750	8750	14
711	20240318	091800	134958780	8750	8710	8750	8700	750
712	20240318	091700	128420780	8700	8750	8750	8700	2
713	20240318	091600	128403330	8750	8710	8750	8700	331
714	20240318	091500	125522080	8760	8730	8760	8710	501
715	20240318	091400	121153920	8730	8760	8760	8730	501
716	20240318	091300	116765190	8760	8770	8770	8760	14
717	20240318	091200	116642440	8710	8750	8770	8710	401
718	20240318	091100	113148670	8710	8730	8750	8700	839
719	20240318	091000	105831890	8750	8750	8750	8750	2090
720	20240318	090900	87544390	8750	8800	8800	8750	621
721	20240318	090800	82104480	8780	8800	8800	8780	120
722	20240318	090700	81050480	8800	8720	8800	8720	1694
723	20240318	090600	66171890	8720	8750	8750	8720	1001
724	20240318	090500	57442490	8770	8750	8770	8740	939
725	20240318	090400	49219120	8750	8780	8780	8740	806
726	20240318	090300	42160050	8780	8720	8780	8710	665
727	20240318	090200	36354110	8730	8770	8810	8730	1167
728	20240318	090100	26123330	8760	8700	8760	8690	1359
729	20240318	090000	14284590	8700	8610	8700	8610	1556