KissMeData/348150/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	211200	570004350	8890	8890	8890	8890	332
3	20240313	211100	570004350	8890	8890	8890	8890	0
4	20240313	211000	570004350	8890	8890	8890	8890	0
5	20240313	210900	570004350	8890	8890	8890	8890	0
6	20240313	210800	570004350	8890	8890	8890	8890	0
7	20240313	210700	570004350	8890	8890	8890	8890	0
8	20240313	210600	570004350	8890	8890	8890	8890	0
9	20240313	210500	570004350	8890	8890	8890	8890	0
10	20240313	210400	570004350	8890	8890	8890	8890	0
11	20240313	210300	570004350	8890	8890	8890	8890	0
12	20240313	210200	570004350	8890	8890	8890	8890	0
13	20240313	210100	570004350	8890	8890	8890	8890	0
14	20240313	210000	570004350	8890	8890	8890	8890	0
15	20240313	205900	570004350	8890	8890	8890	8890	0
16	20240313	205800	570004350	8890	8890	8890	8890	0
17	20240313	205700	570004350	8890	8890	8890	8890	0
18	20240313	205600	570004350	8890	8890	8890	8890	0
19	20240313	205500	570004350	8890	8890	8890	8890	0
20	20240313	205400	570004350	8890	8890	8890	8890	0
21	20240313	205300	570004350	8890	8890	8890	8890	0
22	20240313	205200	570004350	8890	8890	8890	8890	0
23	20240313	205100	570004350	8890	8890	8890	8890	0
24	20240313	205000	570004350	8890	8890	8890	8890	0
25	20240313	204900	570004350	8890	8890	8890	8890	0
26	20240313	204800	570004350	8890	8890	8890	8890	0
27	20240313	204700	570004350	8890	8890	8890	8890	0
28	20240313	204600	570004350	8890	8890	8890	8890	0
29	20240313	204500	570004350	8890	8890	8890	8890	0
30	20240313	204400	570004350	8890	8890	8890	8890	0
31	20240313	204300	570004350	8890	8890	8890	8890	0
32	20240313	204200	570004350	8890	8890	8890	8890	332
33	20240313	204100	570004350	8890	8890	8890	8890	0
34	20240313	204000	570004350	8890	8890	8890	8890	0
35	20240313	203900	570004350	8890	8890	8890	8890	0
36	20240313	203800	570004350	8890	8890	8890	8890	0
37	20240313	203700	570004350	8890	8890	8890	8890	0
38	20240313	203600	570004350	8890	8890	8890	8890	0
39	20240313	203500	570004350	8890	8890	8890	8890	0
40	20240313	203400	570004350	8890	8890	8890	8890	0
41	20240313	203300	570004350	8890	8890	8890	8890	0
42	20240313	203200	570004350	8890	8890	8890	8890	0
43	20240313	203100	570004350	8890	8890	8890	8890	0
44	20240313	203000	570004350	8890	8890	8890	8890	0
45	20240313	202900	570004350	8890	8890	8890	8890	0
46	20240313	202800	570004350	8890	8890	8890	8890	0
47	20240313	202700	570004350	8890	8890	8890	8890	0
48	20240313	202600	570004350	8890	8890	8890	8890	0
49	20240313	202500	570004350	8890	8890	8890	8890	0
50	20240313	202400	570004350	8890	8890	8890	8890	0
51	20240313	202300	570004350	8890	8890	8890	8890	0
52	20240313	202200	570004350	8890	8890	8890	8890	0
53	20240313	202100	570004350	8890	8890	8890	8890	0
54	20240313	202000	570004350	8890	8890	8890	8890	0
55	20240313	201900	570004350	8890	8890	8890	8890	0
56	20240313	201800	570004350	8890	8890	8890	8890	0
57	20240313	201700	570004350	8890	8890	8890	8890	0
58	20240313	201600	570004350	8890	8890	8890	8890	0
59	20240313	201500	570004350	8890	8890	8890	8890	0
60	20240313	201400	570004350	8890	8890	8890	8890	0
61	20240313	201300	570004350	8890	8890	8890	8890	0
62	20240313	201200	570004350	8890	8890	8890	8890	332
63	20240313	201100	570004350	8890	8890	8890	8890	0
64	20240313	201000	570004350	8890	8890	8890	8890	0
65	20240313	200900	570004350	8890	8890	8890	8890	0
66	20240313	200800	570004350	8890	8890	8890	8890	0
67	20240313	200700	570004350	8890	8890	8890	8890	0
68	20240313	200600	570004350	8890	8890	8890	8890	0
69	20240313	200500	570004350	8890	8890	8890	8890	0
70	20240313	200400	570004350	8890	8890	8890	8890	0
71	20240313	200300	570004350	8890	8890	8890	8890	0
72	20240313	200200	570004350	8890	8890	8890	8890	0
73	20240313	200100	570004350	8890	8890	8890	8890	0
74	20240313	200000	570004350	8890	8890	8890	8890	0
75	20240313	195900	570004350	8890	8890	8890	8890	0
76	20240313	195800	570004350	8890	8890	8890	8890	0
77	20240313	195700	570004350	8890	8890	8890	8890	0
78	20240313	195600	570004350	8890	8890	8890	8890	0
79	20240313	195500	570004350	8890	8890	8890	8890	0
80	20240313	195400	570004350	8890	8890	8890	8890	0
81	20240313	195300	570004350	8890	8890	8890	8890	0
82	20240313	195200	570004350	8890	8890	8890	8890	0
83	20240313	195100	570004350	8890	8890	8890	8890	0
84	20240313	195000	570004350	8890	8890	8890	8890	0
85	20240313	194900	570004350	8890	8890	8890	8890	0
86	20240313	194800	570004350	8890	8890	8890	8890	0
87	20240313	194700	570004350	8890	8890	8890	8890	0
88	20240313	194600	570004350	8890	8890	8890	8890	0
89	20240313	194500	570004350	8890	8890	8890	8890	0
90	20240313	194400	570004350	8890	8890	8890	8890	0
91	20240313	194300	570004350	8890	8890	8890	8890	0
92	20240313	194200	570004350	8890	8890	8890	8890	332
93	20240313	194100	570004350	8890	8890	8890	8890	0
94	20240313	194000	570004350	8890	8890	8890	8890	0
95	20240313	193900	570004350	8890	8890	8890	8890	0
96	20240313	193800	570004350	8890	8890	8890	8890	0
97	20240313	193700	570004350	8890	8890	8890	8890	0
98	20240313	193600	570004350	8890	8890	8890	8890	0
99	20240313	193500	570004350	8890	8890	8890	8890	0
100	20240313	193400	570004350	8890	8890	8890	8890	0
101	20240313	193300	570004350	8890	8890	8890	8890	0
102	20240313	193200	570004350	8890	8890	8890	8890	0
103	20240313	193100	570004350	8890	8890	8890	8890	0
104	20240313	193000	570004350	8890	8890	8890	8890	0
105	20240313	192900	570004350	8890	8890	8890	8890	0
106	20240313	192800	570004350	8890	8890	8890	8890	0
107	20240313	192700	570004350	8890	8890	8890	8890	0
108	20240313	192600	570004350	8890	8890	8890	8890	0
109	20240313	192500	570004350	8890	8890	8890	8890	0
110	20240313	192400	570004350	8890	8890	8890	8890	0
111	20240313	192300	570004350	8890	8890	8890	8890	0
112	20240313	192200	570004350	8890	8890	8890	8890	0
113	20240313	192100	570004350	8890	8890	8890	8890	0
114	20240313	192000	570004350	8890	8890	8890	8890	0
115	20240313	191900	570004350	8890	8890	8890	8890	0
116	20240313	191800	570004350	8890	8890	8890	8890	0
117	20240313	191700	570004350	8890	8890	8890	8890	0
118	20240313	191600	570004350	8890	8890	8890	8890	0
119	20240313	191500	570004350	8890	8890	8890	8890	0
120	20240313	191400	570004350	8890	8890	8890	8890	0
121	20240313	191300	570004350	8890	8890	8890	8890	0
122	20240313	191200	570004350	8890	8890	8890	8890	332
123	20240313	191100	570004350	8890	8890	8890	8890	0
124	20240313	191000	570004350	8890	8890	8890	8890	0
125	20240313	190900	570004350	8890	8890	8890	8890	0
126	20240313	190800	570004350	8890	8890	8890	8890	0
127	20240313	190700	570004350	8890	8890	8890	8890	0
128	20240313	190600	570004350	8890	8890	8890	8890	0
129	20240313	190500	570004350	8890	8890	8890	8890	0
130	20240313	190400	570004350	8890	8890	8890	8890	0
131	20240313	190300	570004350	8890	8890	8890	8890	0
132	20240313	190200	570004350	8890	8890	8890	8890	0
133	20240313	190100	570004350	8890	8890	8890	8890	0
134	20240313	190000	570004350	8890	8890	8890	8890	0
135	20240313	185900	570004350	8890	8890	8890	8890	0
136	20240313	185800	570004350	8890	8890	8890	8890	0
137	20240313	185700	570004350	8890	8890	8890	8890	0
138	20240313	185600	570004350	8890	8890	8890	8890	0
139	20240313	185500	570004350	8890	8890	8890	8890	0
140	20240313	185400	570004350	8890	8890	8890	8890	0
141	20240313	185300	570004350	8890	8890	8890	8890	0
142	20240313	185200	570004350	8890	8890	8890	8890	0
143	20240313	185100	570004350	8890	8890	8890	8890	0
144	20240313	185000	570004350	8890	8890	8890	8890	0
145	20240313	184900	570004350	8890	8890	8890	8890	0
146	20240313	184800	570004350	8890	8890	8890	8890	0
147	20240313	184700	570004350	8890	8890	8890	8890	0
148	20240313	184600	570004350	8890	8890	8890	8890	0
149	20240313	184500	570004350	8890	8890	8890	8890	0
150	20240313	184400	570004350	8890	8890	8890	8890	0
151	20240313	184300	570004350	8890	8890	8890	8890	0
152	20240313	184200	570004350	8890	8890	8890	8890	332
153	20240313	184100	570004350	8890	8890	8890	8890	0
154	20240313	184000	570004350	8890	8890	8890	8890	0
155	20240313	183900	570004350	8890	8890	8890	8890	0
156	20240313	183800	570004350	8890	8890	8890	8890	0
157	20240313	183700	570004350	8890	8890	8890	8890	0
158	20240313	183600	570004350	8890	8890	8890	8890	0
159	20240313	183500	570004350	8890	8890	8890	8890	0
160	20240313	183400	570004350	8890	8890	8890	8890	0
161	20240313	183300	570004350	8890	8890	8890	8890	0
162	20240313	183200	570004350	8890	8890	8890	8890	0
163	20240313	183100	570004350	8890	8890	8890	8890	0
164	20240313	183000	570004350	8890	8890	8890	8890	0
165	20240313	182900	570004350	8890	8890	8890	8890	0
166	20240313	182800	570004350	8890	8890	8890	8890	0
167	20240313	182700	570004350	8890	8890	8890	8890	0
168	20240313	182600	570004350	8890	8890	8890	8890	0
169	20240313	182500	570004350	8890	8890	8890	8890	0
170	20240313	182400	570004350	8890	8890	8890	8890	0
171	20240313	182300	570004350	8890	8890	8890	8890	0
172	20240313	182200	570004350	8890	8890	8890	8890	0
173	20240313	182100	570004350	8890	8890	8890	8890	0
174	20240313	182000	570004350	8890	8890	8890	8890	0
175	20240313	181900	570004350	8890	8890	8890	8890	0
176	20240313	181800	570004350	8890	8890	8890	8890	0
177	20240313	181700	570004350	8890	8890	8890	8890	0
178	20240313	181600	570004350	8890	8890	8890	8890	0
179	20240313	181500	570004350	8890	8890	8890	8890	0
180	20240313	181400	570004350	8890	8890	8890	8890	0
181	20240313	181300	570004350	8890	8890	8890	8890	0
182	20240313	181200	570004350	8890	8890	8890	8890	332
183	20240313	181100	570004350	8890	8890	8890	8890	0
184	20240313	181000	570004350	8890	8890	8890	8890	0
185	20240313	180900	570004350	8890	8890	8890	8890	0
186	20240313	180800	570004350	8890	8890	8890	8890	0
187	20240313	180700	570004350	8890	8890	8890	8890	0
188	20240313	180600	570004350	8890	8890	8890	8890	0
189	20240313	180500	570004350	8890	8890	8890	8890	0
190	20240313	180400	570004350	8890	8890	8890	8890	0
191	20240313	180300	570004350	8890	8890	8890	8890	0
192	20240313	180200	570004350	8890	8890	8890	8890	0
193	20240313	180100	570004350	8890	8890	8890	8890	0
194	20240313	180000	570004350	8890	8890	8890	8890	0
195	20240313	175900	570004350	8890	8890	8890	8890	0
196	20240313	175800	570004350	8890	8890	8890	8890	0
197	20240313	175700	570004350	8890	8890	8890	8890	0
198	20240313	175600	570004350	8890	8890	8890	8890	0
199	20240313	175500	570004350	8890	8890	8890	8890	0
200	20240313	175400	570004350	8890	8890	8890	8890	0
201	20240313	175300	570004350	8890	8890	8890	8890	0
202	20240313	175200	570004350	8890	8890	8890	8890	0
203	20240313	175100	570004350	8890	8890	8890	8890	0
204	20240313	175000	570004350	8890	8890	8890	8890	0
205	20240313	174900	570004350	8890	8890	8890	8890	0
206	20240313	174800	570004350	8890	8890	8890	8890	0
207	20240313	174700	570004350	8890	8890	8890	8890	0
208	20240313	174600	570004350	8890	8890	8890	8890	0
209	20240313	174500	570004350	8890	8890	8890	8890	0
210	20240313	174400	570004350	8890	8890	8890	8890	0
211	20240313	174300	570004350	8890	8890	8890	8890	0
212	20240313	174200	570004350	8890	8890	8890	8890	332
213	20240313	174100	570004350	8890	8890	8890	8890	0
214	20240313	174000	570004350	8890	8890	8890	8890	0
215	20240313	173900	570004350	8890	8890	8890	8890	0
216	20240313	173800	570004350	8890	8890	8890	8890	0
217	20240313	173700	570004350	8890	8890	8890	8890	0
218	20240313	173600	570004350	8890	8890	8890	8890	0
219	20240313	173500	570004350	8890	8890	8890	8890	0
220	20240313	173400	570004350	8890	8890	8890	8890	0
221	20240313	173300	570004350	8890	8890	8890	8890	0
222	20240313	173200	570004350	8890	8890	8890	8890	0
223	20240313	173100	570004350	8890	8890	8890	8890	0
224	20240313	173000	570004350	8890	8890	8890	8890	0
225	20240313	172900	570004350	8890	8890	8890	8890	0
226	20240313	172800	570004350	8890	8890	8890	8890	0
227	20240313	172700	570004350	8890	8890	8890	8890	0
228	20240313	172600	570004350	8890	8890	8890	8890	0
229	20240313	172500	570004350	8890	8890	8890	8890	0
230	20240313	172400	570004350	8890	8890	8890	8890	0
231	20240313	172300	570004350	8890	8890	8890	8890	0
232	20240313	172200	570004350	8890	8890	8890	8890	0
233	20240313	172100	570004350	8890	8890	8890	8890	0
234	20240313	172000	570004350	8890	8890	8890	8890	0
235	20240313	171900	570004350	8890	8890	8890	8890	0
236	20240313	171800	570004350	8890	8890	8890	8890	0
237	20240313	171700	570004350	8890	8890	8890	8890	0
238	20240313	171600	570004350	8890	8890	8890	8890	0
239	20240313	171500	570004350	8890	8890	8890	8890	0
240	20240313	171400	570004350	8890	8890	8890	8890	0
241	20240313	171300	570004350	8890	8890	8890	8890	0
242	20240313	171200	570004350	8890	8890	8890	8890	332
243	20240313	171100	570004350	8890	8890	8890	8890	0
244	20240313	171000	570004350	8890	8890	8890	8890	0
245	20240313	170900	570004350	8890	8890	8890	8890	0
246	20240313	170800	570004350	8890	8890	8890	8890	0
247	20240313	170700	570004350	8890	8890	8890	8890	0
248	20240313	170600	570004350	8890	8890	8890	8890	0
249	20240313	170500	570004350	8890	8890	8890	8890	0
250	20240313	170400	570004350	8890	8890	8890	8890	0
251	20240313	170300	570004350	8890	8890	8890	8890	0
252	20240313	170200	570004350	8890	8890	8890	8890	0
253	20240313	170100	570004350	8890	8890	8890	8890	0
254	20240313	170000	570004350	8890	8890	8890	8890	0
255	20240313	165900	570004350	8890	8890	8890	8890	0
256	20240313	165800	570004350	8890	8890	8890	8890	0
257	20240313	165700	570004350	8890	8890	8890	8890	0
258	20240313	165600	570004350	8890	8890	8890	8890	0
259	20240313	165500	570004350	8890	8890	8890	8890	0
260	20240313	165400	570004350	8890	8890	8890	8890	0
261	20240313	165300	570004350	8890	8890	8890	8890	0
262	20240313	165200	570004350	8890	8890	8890	8890	0
263	20240313	165100	570004350	8890	8890	8890	8890	0
264	20240313	165000	570004350	8890	8890	8890	8890	0
265	20240313	164900	570004350	8890	8890	8890	8890	0
266	20240313	164800	570004350	8890	8890	8890	8890	0
267	20240313	164700	570004350	8890	8890	8890	8890	0
268	20240313	164600	570004350	8890	8890	8890	8890	0
269	20240313	164500	570004350	8890	8890	8890	8890	0
270	20240313	164400	570004350	8890	8890	8890	8890	0
271	20240313	164300	570004350	8890	8890	8890	8890	0
272	20240313	164200	570004350	8890	8890	8890	8890	332
273	20240313	164100	570004350	8890	8890	8890	8890	0
274	20240313	164000	570004350	8890	8890	8890	8890	0
275	20240313	163900	570004350	8890	8890	8890	8890	0
276	20240313	163800	570004350	8890	8890	8890	8890	0
277	20240313	163700	570004350	8890	8890	8890	8890	0
278	20240313	163600	570004350	8890	8890	8890	8890	0
279	20240313	163500	570004350	8890	8890	8890	8890	0
280	20240313	163400	570004350	8890	8890	8890	8890	0
281	20240313	163300	570004350	8890	8890	8890	8890	0
282	20240313	163200	570004350	8890	8890	8890	8890	0
283	20240313	163100	570004350	8890	8890	8890	8890	0
284	20240313	163000	570004350	8890	8890	8890	8890	0
285	20240313	162900	570004350	8890	8890	8890	8890	0
286	20240313	162800	570004350	8890	8890	8890	8890	0
287	20240313	162700	570004350	8890	8890	8890	8890	0
288	20240313	162600	570004350	8890	8890	8890	8890	0
289	20240313	162500	570004350	8890	8890	8890	8890	0
290	20240313	162400	570004350	8890	8890	8890	8890	0
291	20240313	162300	570004350	8890	8890	8890	8890	0
292	20240313	162200	570004350	8890	8890	8890	8890	0
293	20240313	162100	570004350	8890	8890	8890	8890	0
294	20240313	162000	570004350	8890	8890	8890	8890	0
295	20240313	161900	570004350	8890	8890	8890	8890	0
296	20240313	161800	570004350	8890	8890	8890	8890	0
297	20240313	161700	570004350	8890	8890	8890	8890	0
298	20240313	161600	570004350	8890	8890	8890	8890	0
299	20240313	161500	570004350	8890	8890	8890	8890	0
300	20240313	161400	570004350	8890	8890	8890	8890	0
301	20240313	161300	570004350	8890	8890	8890	8890	0
302	20240313	161200	570004350	8890	8890	8890	8890	332
303	20240313	161100	570004350	8890	8890	8890	8890	0
304	20240313	161000	570004350	8890	8890	8890	8890	0
305	20240313	160900	570004350	8890	8890	8890	8890	0
306	20240313	160800	570004350	8890	8890	8890	8890	0
307	20240313	160700	570004350	8890	8890	8890	8890	0
308	20240313	160600	570004350	8890	8890	8890	8890	0
309	20240313	160500	570004350	8890	8890	8890	8890	0
310	20240313	160400	570004350	8890	8890	8890	8890	0
311	20240313	160300	570004350	8890	8890	8890	8890	0
312	20240313	160200	570004350	8890	8890	8890	8890	0
313	20240313	160100	570004350	8890	8890	8890	8890	0
314	20240313	160000	570004350	8890	8890	8890	8890	0
315	20240313	155900	570004350	8890	8890	8890	8890	0
316	20240313	155800	570004350	8890	8890	8890	8890	0
317	20240313	155700	570004350	8890	8890	8890	8890	0
318	20240313	155600	570004350	8890	8890	8890	8890	0
319	20240313	155500	570004350	8890	8890	8890	8890	0
320	20240313	155400	570004350	8890	8890	8890	8890	0
321	20240313	155300	570004350	8890	8890	8890	8890	0
322	20240313	155200	570004350	8890	8890	8890	8890	0
323	20240313	155100	570004350	8890	8890	8890	8890	0
324	20240313	155000	570004350	8890	8890	8890	8890	0
325	20240313	154900	570004350	8890	8890	8890	8890	0
326	20240313	154800	570004350	8890	8890	8890	8890	0
327	20240313	154700	570004350	8890	8890	8890	8890	0
328	20240313	154600	570004350	8890	8890	8890	8890	0
329	20240313	154500	570004350	8890	8890	8890	8890	0
330	20240313	154400	570004350	8890	8890	8890	8890	0
331	20240313	154300	570004350	8890	8890	8890	8890	0
332	20240313	154200	570004350	8890	8890	8890	8890	332
333	20240313	154100	570004350	8890	8890	8890	8890	0
334	20240313	154000	570004350	8890	8890	8890	8890	0
335	20240313	153900	570004350	8890	8890	8890	8890	0
336	20240313	153800	570004350	8890	8890	8890	8890	0
337	20240313	153700	570004350	8890	8890	8890	8890	0
338	20240313	153600	570004350	8890	8890	8890	8890	0
339	20240313	153500	570004350	8890	8890	8890	8890	0
340	20240313	153400	570004350	8890	8890	8890	8890	0
341	20240313	153300	570004350	8890	8890	8890	8890	0
342	20240313	153200	570004350	8890	8890	8890	8890	0
343	20240313	153100	570004350	8890	8890	8890	8890	0
344	20240313	153000	570004350	8890	8890	8890	8890	332
345	20240313	152900	567052870	8900	8900	8900	8900	0
346	20240313	152800	567052870	8900	8900	8900	8900	0
347	20240313	152700	567052870	8900	8900	8900	8900	0
348	20240313	152600	567052870	8900	8900	8900	8900	0
349	20240313	152500	567052870	8900	8900	8900	8900	0
350	20240313	152400	567052870	8900	8900	8900	8900	0
351	20240313	152300	567052870	8900	8900	8900	8900	0
352	20240313	152200	567052870	8900	8900	8900	8900	0
353	20240313	152100	567052870	8900	8900	8900	8900	0
354	20240313	152000	567052870	8900	8900	8900	8900	0
355	20240313	151900	567052870	8900	8900	8900	8860	272
356	20240313	151800	564641650	8860	8890	8900	8860	127
357	20240313	151700	563515380	8900	8890	8900	8890	356
358	20240313	151600	560347980	8890	8860	8890	8860	24
359	20240313	151500	560134710	8890	8890	8890	8890	0
360	20240313	151400	560134710	8890	8890	8890	8890	0
361	20240313	151300	560134710	8890	8890	8890	8890	3
362	20240313	151200	560108040	8900	8900	8900	8900	16
363	20240313	151100	559965640	8900	8900	8900	8900	0
364	20240313	151000	559965640	8900	8890	8900	8890	944
365	20240313	150900	551569470	8890	8860	8890	8860	348
366	20240313	150800	548482790	8900	8890	8900	8890	115
367	20240313	150700	547460430	8870	8880	8880	8870	232
368	20240313	150600	545400320	8880	8880	8880	8880	1
369	20240313	150500	545391440	8880	8880	8880	8880	10
370	20240313	150400	545302640	8880	8880	8880	8880	1
371	20240313	150300	545293760	8880	8880	8880	8880	4
372	20240313	150200	545258240	8890	8890	8890	8890	0
373	20240313	150100	545258240	8890	8880	8890	8880	6
374	20240313	150000	545204950	8890	8890	8890	8890	0
375	20240313	145900	545204950	8890	8890	8890	8890	3
376	20240313	145800	545178280	8890	8890	8890	8890	2
377	20240313	145700	545160500	8880	8870	8880	8860	12
378	20240313	145600	545054100	8860	8860	8860	8860	49
379	20240313	145500	544619960	8870	8860	8870	8860	89
380	20240313	145400	543831250	8860	8860	8860	8860	0
381	20240313	145300	543831250	8860	8850	8860	8850	515
382	20240313	145200	539273490	8850	8820	8850	8820	101
383	20240313	145100	538382640	8850	8850	8850	8850	22
384	20240313	145000	538187940	8850	8850	8850	8850	4
385	20240313	144900	538152540	8860	8820	8860	8820	2
386	20240313	144800	538134860	8870	8870	8870	8870	0
387	20240313	144700	538134860	8870	8870	8870	8810	102
388	20240313	144600	537235770	8850	8850	8850	8850	3
389	20240313	144500	537209220	8870	8870	8870	8870	0
390	20240313	144400	537209220	8870	8870	8870	8870	0
391	20240313	144300	537209220	8870	8820	8870	8820	2
392	20240313	144200	537191530	8890	8890	8890	8890	0
393	20240313	144100	537191530	8890	8890	8890	8890	0
394	20240313	144000	537191530	8890	8850	8900	8800	3181
395	20240313	143900	509136620	8910	8910	8910	8910	0
396	20240313	143800	509136620	8910	8910	8910	8910	0
397	20240313	143700	509136620	8910	8910	8910	8910	0
398	20240313	143600	509136620	8910	8900	8910	8900	84
399	20240313	143500	508388990	8910	8900	8910	8900	102
400	20240313	143400	507481170	8910	8910	8910	8910	0
401	20240313	143300	507481170	8910	8910	8910	8910	0
402	20240313	143200	507481170	8910	8910	8910	8910	0
403	20240313	143100	507481170	8910	8910	8910	8910	1
404	20240313	143000	507472260	8900	8900	8910	8900	202
405	20240313	142900	505674440	8910	8910	8910	8910	0
406	20240313	142800	505674440	8910	8910	8910	8910	0
407	20240313	142700	505674440	8910	8910	8910	8910	0
408	20240313	142600	505674440	8910	8910	8910	8910	0
409	20240313	142500	505674440	8910	8910	8910	8910	3
410	20240313	142400	505647710	8910	8900	8910	8900	6
411	20240313	142300	505594300	8910	8910	8910	8910	2
412	20240313	142200	505576480	8910	8910	8910	8910	0
413	20240313	142100	505576480	8910	8910	8910	8910	0
414	20240313	142000	505576480	8910	8910	8910	8910	0
415	20240313	141900	505576480	8910	8910	8910	8910	0
416	20240313	141800	505576480	8910	8910	8910	8910	5
417	20240313	141700	505531930	8910	8910	8910	8910	9
418	20240313	141600	505451740	8910	8860	8910	8860	44
419	20240313	141500	505059750	8920	8840	8920	8840	17
420	20240313	141400	504909210	8840	8840	8840	8840	194
421	20240313	141300	503194250	8830	8830	8830	8830	46
422	20240313	141200	502788070	8840	8830	8840	8830	2
423	20240313	141100	502770400	8840	8840	8840	8840	1
424	20240313	141000	502761560	8830	8830	8830	8830	0
425	20240313	140900	502761560	8830	8830	8830	8830	1
426	20240313	140800	502752730	8840	8840	8840	8840	0
427	20240313	140700	502752730	8840	8840	8840	8840	0
428	20240313	140600	502752730	8840	8840	8840	8840	0
429	20240313	140500	502752730	8840	8840	8840	8840	21
430	20240313	140400	502567090	8810	8810	8810	8810	193
431	20240313	140300	500866760	8840	8820	8840	8810	266
432	20240313	140200	498522880	8840	8830	8840	8820	452
433	20240313	140100	494534300	8840	8840	8840	8840	3
434	20240313	140000	494507780	8830	8840	8840	8830	11
435	20240313	135900	494410640	8840	8840	8840	8840	0
436	20240313	135800	494410640	8840	8840	8840	8840	0
437	20240313	135700	494410640	8840	8840	8840	8840	0
438	20240313	135600	494410640	8840	8840	8840	8840	0
439	20240313	135500	494410640	8840	8840	8840	8840	2
440	20240313	135400	494392960	8840	8840	8840	8840	0
441	20240313	135300	494392960	8840	8840	8840	8840	10
442	20240313	135200	494304560	8830	8810	8830	8810	224
443	20240313	135100	492329040	8830	8830	8830	8830	2
444	20240313	135000	492311380	8830	8830	8830	8830	4
445	20240313	134900	492276060	8830	8830	8830	8830	1
446	20240313	134800	492267230	8810	8840	8840	8810	52
447	20240313	134700	491809050	8840	8810	8840	8810	1341
448	20240313	134600	479994810	8810	8810	8810	8810	15
449	20240313	134500	479862660	8810	8810	8810	8810	0
450	20240313	134400	479862660	8810	8810	8810	8810	0
451	20240313	134300	479862660	8810	8830	8830	8810	300
452	20240313	134200	477219260	8830	8830	8830	8830	0
453	20240313	134100	477219260	8830	8830	8830	8830	0
454	20240313	134000	477219260	8830	8830	8830	8830	0
455	20240313	133900	477219260	8830	8830	8830	8830	205
456	20240313	133800	475409110	8840	8840	8840	8840	0
457	20240313	133700	475409110	8840	8840	8840	8840	1
458	20240313	133600	475400270	8810	8810	8810	8810	2000
459	20240313	133500	457780270	8810	8810	8810	8810	447
460	20240313	133400	453842200	8810	8810	8810	8810	584
461	20240313	133300	448697160	8820	8840	8840	8820	775
462	20240313	133200	441861640	8840	8840	8840	8840	0
463	20240313	133100	441861640	8840	8840	8840	8840	0
464	20240313	133000	441861640	8840	8840	8840	8840	0
465	20240313	132900	441861640	8840	8830	8840	8830	18
466	20240313	132800	441702650	8830	8830	8830	8830	87
467	20240313	132700	440934440	8820	8830	8830	8820	732
468	20240313	132600	434478100	8820	8830	8830	8820	469
469	20240313	132500	430341280	8830	8820	8830	8820	113
470	20240313	132400	429344590	8830	8830	8830	8830	121
471	20240313	132300	428276160	8830	8830	8830	8830	78
472	20240313	132200	427587420	8840	8840	8840	8840	10
473	20240313	132100	427499020	8840	8840	8840	8840	10
474	20240313	132000	427410620	8830	8830	8830	8830	100
475	20240313	131900	426527620	8840	8840	8840	8840	113
476	20240313	131800	425528700	8830	8830	8830	8830	0
477	20240313	131700	425528700	8830	8830	8830	8830	0
478	20240313	131600	425528700	8830	8830	8830	8830	0
479	20240313	131500	425528700	8830	8840	8840	8830	1058
480	20240313	131400	416186480	8840	8840	8840	8840	1293
481	20240313	131300	404756360	8850	8850	8850	8830	700
482	20240313	131200	398567420	8850	8880	8880	8850	517
483	20240313	131100	393988490	8900	8900	8900	8900	2
484	20240313	131000	393970690	8920	8920	8920	8920	0
485	20240313	130900	393970690	8920	8900	8920	8900	384
486	20240313	130800	390545490	8900	8900	8900	8900	6
487	20240313	130700	390492090	8900	8900	8900	8900	5
488	20240313	130600	390447590	8900	8900	8900	8900	11
489	20240313	130500	390349690	8910	8900	8910	8900	37
490	20240313	130400	390020380	8920	8920	8920	8920	1
491	20240313	130300	390011460	8910	8900	8920	8900	119
492	20240313	130200	388951340	8910	8910	8910	8910	3
493	20240313	130100	388924610	8920	8920	8920	8920	1
494	20240313	130000	388915690	8910	8920	8920	8910	101
495	20240313	125900	388015770	8920	8920	8920	8920	1
496	20240313	125800	388006850	8900	8900	8900	8900	218
497	20240313	125700	386066650	8920	8920	8920	8920	0
498	20240313	125600	386066650	8920	8920	8920	8920	1
499	20240313	125500	386057730	8880	8900	8920	8880	22
500	20240313	125400	385862150	8920	8900	8920	8900	2
501	20240313	125300	385844330	8900	8900	8900	8900	0
502	20240313	125200	385844330	8900	8900	8900	8900	0
503	20240313	125100	385844330	8900	8930	8930	8900	112
504	20240313	125000	384847500	8900	8900	8900	8900	2
505	20240313	124900	384829700	8930	8930	8930	8930	0
506	20240313	124800	384829700	8930	8930	8930	8930	0
507	20240313	124700	384829700	8930	8930	8930	8930	0
508	20240313	124600	384829700	8930	8930	8930	8930	0
509	20240313	124500	384829700	8930	8930	8930	8930	61
510	20240313	124400	384284970	8930	8930	8930	8930	50
511	20240313	124300	383838470	8930	8930	8930	8930	12
512	20240313	124200	383731310	8930	8900	8930	8900	311
513	20240313	124100	380963380	8900	8900	8900	8900	40
514	20240313	124000	380607380	8900	8900	8900	8900	0
515	20240313	123900	380607380	8900	8890	8900	8890	3
516	20240313	123800	380580700	8890	8890	8890	8890	18
517	20240313	123700	380420680	8890	8890	8890	8890	0
518	20240313	123600	380420680	8890	8890	8890	8890	0
519	20240313	123500	380420680	8890	8890	8890	8890	0
520	20240313	123400	380420680	8890	8890	8890	8890	0
521	20240313	123300	380420680	8890	8890	8890	8890	1
522	20240313	123200	380411790	8900	8900	8900	8900	2
523	20240313	123100	380393990	8890	8890	8890	8890	8
524	20240313	123000	380322870	8890	8890	8890	8890	0
525	20240313	122900	380322870	8890	8890	8890	8890	0
526	20240313	122800	380322870	8890	8890	8890	8890	1
527	20240313	122700	380313980	8840	8830	8840	8830	135
528	20240313	122600	379121830	8840	8840	8840	8840	200
529	20240313	122500	377353830	8890	8890	8890	8890	0
530	20240313	122400	377353830	8890	8890	8890	8890	56
531	20240313	122300	376855990	8890	8890	8890	8890	28
532	20240313	122200	376607070	8890	8890	8890	8890	101
533	20240313	122100	375709180	8850	8850	8850	8850	0
534	20240313	122000	375709180	8850	8850	8850	8850	381
535	20240313	121900	372337330	8850	8820	8850	8820	17
536	20240313	121800	372187360	8850	8830	8850	8820	2474
537	20240313	121700	350359610	8830	8860	8860	8830	33
538	20240313	121600	350068190	8830	8860	8860	8830	17
539	20240313	121500	349918020	8850	8890	8890	8830	1018
540	20240313	121400	340923020	8890	8890	8890	8890	0
541	20240313	121300	340923020	8890	8890	8890	8890	0
542	20240313	121200	340923020	8890	8890	8890	8890	1
543	20240313	121100	340914130	8890	8890	8890	8890	0
544	20240313	121000	340914130	8890	8890	8890	8890	0
545	20240313	120900	340914130	8890	8890	8890	8890	0
546	20240313	120800	340914130	8890	8890	8890	8890	1
547	20240313	120700	340905240	8860	8850	8860	8850	40
548	20240313	120600	340550870	8850	8850	8850	8850	13
549	20240313	120500	340435820	8850	8840	8850	8840	313
550	20240313	120400	337668700	8850	8850	8850	8850	1
551	20240313	120300	337659850	8880	8880	8880	8880	1
552	20240313	120200	337650970	8840	8840	8840	8840	0
553	20240313	120100	337650970	8840	8850	8850	8840	1441
554	20240313	120000	324900220	8860	8860	8860	8860	93
555	20240313	115900	324076240	8860	8860	8860	8860	219
556	20240313	115800	322135900	8860	8870	8870	8860	32
557	20240313	115700	321852170	8910	8910	8910	8910	0
558	20240313	115600	321852170	8910	8870	8910	8870	15
559	20240313	115500	321718730	8870	8870	8870	8870	160
560	20240313	115400	320299530	8880	8890	8890	8880	467
561	20240313	115300	316151530	8900	8900	8900	8900	0
562	20240313	115200	316151530	8900	8900	8900	8900	100
563	20240313	115100	315261530	8900	8900	8900	8900	254
564	20240313	115000	313000930	8910	8910	8910	8910	0
565	20240313	114900	313000930	8910	8910	8910	8910	0
566	20240313	114800	313000930	8910	8910	8910	8910	201
567	20240313	114700	311210020	8910	8910	8910	8910	0
568	20240313	114600	311210020	8910	8910	8910	8910	1
569	20240313	114500	311201110	8920	8930	8930	8920	50
570	20240313	114400	310754940	8930	8930	8930	8930	0
571	20240313	114300	310754940	8930	8930	8930	8930	1
572	20240313	114200	310746010	8930	8930	8930	8930	0
573	20240313	114100	310746010	8930	8930	8930	8930	0
574	20240313	114000	310746010	8930	8930	8930	8930	4
575	20240313	113900	310710290	8940	8940	8940	8940	3
576	20240313	113800	310683470	8950	8950	8950	8950	1
577	20240313	113700	310674520	8940	8940	8940	8940	2
578	20240313	113600	310656640	8940	8940	8940	8940	1
579	20240313	113500	310647700	8950	8950	8950	8950	0
580	20240313	113400	310647700	8950	8950	8950	8950	0
581	20240313	113300	310647700	8950	8950	8950	8950	0
582	20240313	113200	310647700	8950	8950	8950	8950	0
583	20240313	113100	310647700	8950	8950	8950	8950	1
584	20240313	113000	310638750	8920	8920	8920	8920	5
585	20240313	112900	310594150	8920	8920	8920	8920	242
586	20240313	112800	308435510	8920	8940	8940	8920	40
587	20240313	112700	308078580	8950	8950	8950	8950	0
588	20240313	112600	308078580	8950	8950	8950	8950	0
589	20240313	112500	308078580	8950	8950	8950	8950	25
590	20240313	112400	307854830	8950	8950	8950	8950	0
591	20240313	112300	307854830	8950	8950	8950	8950	9
592	20240313	112200	307774280	8950	8950	8950	8950	0
593	20240313	112100	307774280	8950	8950	8950	8950	0
594	20240313	112000	307774280	8950	8900	8950	8900	122
595	20240313	111900	306688430	8950	8950	8950	8950	1
596	20240313	111800	306679480	8900	8900	8900	8900	0
597	20240313	111700	306679480	8900	8920	8920	8900	500
598	20240313	111600	302225080	8950	8950	8950	8950	0
599	20240313	111500	302225080	8950	8950	8950	8950	40
600	20240313	111400	301867080	8950	8950	8950	8950	0
601	20240313	111300	301867080	8950	8950	8950	8950	0
602	20240313	111200	301867080	8950	8950	8950	8950	2
603	20240313	111100	301849180	8950	8950	8950	8950	1
604	20240313	111000	301840230	8960	8960	8960	8960	0
605	20240313	110900	301840230	8960	8950	8960	8950	408
606	20240313	110800	298188610	8930	8940	8950	8930	533
607	20240313	110700	293428890	8940	8940	8940	8940	0
608	20240313	110600	293428890	8940	8940	8940	8940	187
609	20240313	110500	291757110	8950	8950	8950	8950	1
610	20240313	110400	291748160	8960	8960	8960	8960	0
611	20240313	110300	291748160	8960	8960	8960	8960	3
612	20240313	110200	291721280	8950	8950	8950	8950	98
613	20240313	110100	290844180	8940	8940	8940	8940	10
614	20240313	110000	290754780	8950	8950	8950	8950	0
615	20240313	105900	290754780	8950	8940	8950	8940	21
616	20240313	105800	290567030	8950	8950	8950	8950	20
617	20240313	105700	290388030	8950	8950	8950	8950	1
618	20240313	105600	290379080	8960	8960	8960	8960	2
619	20240313	105500	290361160	8960	8950	8960	8950	5
620	20240313	105400	290316390	8940	8940	8950	8940	76
621	20240313	105300	289636940	8960	8960	8960	8960	1
622	20240313	105200	289627980	8960	8960	8960	8960	1
623	20240313	105100	289619020	8960	8960	8960	8960	1
624	20240313	105000	289610060	8940	8940	8940	8940	11
625	20240313	104900	289511720	8950	8940	8950	8940	100
626	20240313	104800	288617620	8950	8950	8960	8950	272
627	20240313	104700	286183000	8950	8940	8950	8930	103
628	20240313	104600	285262180	8940	8940	8940	8940	251
629	20240313	104500	283018240	8920	8920	8920	8920	14
630	20240313	104400	282893360	8930	8930	8930	8930	2
631	20240313	104300	282875500	8930	8930	8930	8930	1
632	20240313	104200	282866570	8940	8940	8940	8940	10
633	20240313	104100	282777170	8940	8940	8940	8940	0
634	20240313	104000	282777170	8940	8940	8940	8940	0
635	20240313	103900	282777170	8940	8900	8940	8900	6
636	20240313	103800	282723610	8900	8900	8900	8900	370
637	20240313	103700	279430610	8940	8940	8940	8940	0
638	20240313	103600	279430610	8940	8940	8940	8940	0
639	20240313	103500	279430610	8940	8900	8940	8900	2
640	20240313	103400	279412770	8940	8940	8940	8940	0
641	20240313	103300	279412770	8940	8940	8940	8940	0
642	20240313	103200	279412770	8940	8940	8940	8940	0
643	20240313	103100	279412770	8940	8930	8940	8930	6
644	20240313	103000	279359140	8940	8940	8940	8940	17
645	20240313	102900	279207160	8940	8940	8940	8940	0
646	20240313	102800	279207160	8940	8940	8940	8940	11
647	20240313	102700	279108820	8910	8910	8910	8910	287
648	20240313	102600	276551650	8900	8890	8900	8870	175
649	20240313	102500	274996030	8900	8900	8900	8900	31
650	20240313	102400	274720130	8900	8900	8900	8900	6
651	20240313	102300	274666730	8910	8910	8910	8910	100
652	20240313	102200	273775730	8910	8910	8910	8910	2
653	20240313	102100	273757910	8910	8910	8910	8910	26
654	20240313	102000	273526250	8910	8910	8910	8910	0
655	20240313	101900	273526250	8910	8910	8910	8910	40
656	20240313	101800	273169850	8910	8910	8910	8910	0
657	20240313	101700	273169850	8910	8910	8910	8910	2
658	20240313	101600	273152030	8880	8910	8910	8880	15
659	20240313	101500	273018680	8930	8930	8930	8930	4
660	20240313	101400	272982960	8940	8940	8940	8940	41
661	20240313	101300	272616420	8940	8940	8940	8940	62
662	20240313	101200	272062140	8940	8940	8940	8940	0
663	20240313	101100	272062140	8940	8940	8940	8940	85
664	20240313	101000	271302240	8940	8940	8940	8940	0
665	20240313	100900	271302240	8940	8860	8940	8860	13
666	20240313	100800	271186660	8950	8900	8950	8850	246
667	20240313	100700	269008390	8930	8930	8930	8930	0
668	20240313	100600	269008390	8930	8930	8930	8930	5
669	20240313	100500	268963740	8950	8950	8950	8950	0
670	20240313	100400	268963740	8950	8950	8950	8950	9
671	20240313	100300	268883190	8950	8920	8950	8910	808
672	20240313	100200	261676510	8910	8910	8910	8910	100
673	20240313	100100	260785510	8900	8900	8900	8900	32
674	20240313	100000	260500710	8920	8920	8920	8920	11
675	20240313	095900	260402590	8920	8920	8920	8920	44
676	20240313	095800	260010110	8920	8900	8920	8900	1111
677	20240313	095700	250100710	8900	8870	8900	8870	208
678	20240313	095600	248254720	8880	8890	8890	8880	417
679	20240313	095500	244551240	8890	8850	8900	8850	2732
680	20240313	095400	220287770	8870	8860	8870	8860	219
681	20240313	095300	218345580	8860	8860	8860	8830	50
682	20240313	095200	217903420	8860	8860	8860	8860	44
683	20240313	095100	217513580	8860	8860	8860	8860	200
684	20240313	095000	215741580	8860	8850	8860	8850	10
685	20240313	094900	215653070	8860	8870	8870	8810	4016
686	20240313	094800	180243520	8870	8870	8870	8870	1
687	20240313	094700	180234650	8830	8830	8830	8830	0
688	20240313	094600	180234650	8830	8850	8850	8830	1000
689	20240313	094500	171390310	8880	8880	8880	8880	1
690	20240313	094400	171381430	8850	8880	8880	8850	176
691	20240313	094300	169822720	8880	8870	8880	8850	1179
692	20240313	094200	159385030	8870	8870	8870	8870	30
693	20240313	094100	159118930	8870	8870	8870	8870	40
694	20240313	094000	158764130	8880	8880	8880	8880	200
695	20240313	093900	156988130	8870	8870	8870	8870	166
696	20240313	093800	155515710	8890	8900	8900	8880	29
697	20240313	093700	155257910	8870	8870	8870	8870	0
698	20240313	093600	155257910	8870	8900	8900	8870	90
699	20240313	093500	154459430	8900	8900	8900	8900	14
700	20240313	093400	154334830	8910	8910	8910	8910	20
701	20240313	093300	154156630	8920	8900	8920	8900	150
702	20240313	093200	152820630	8930	8930	8930	8930	0
703	20240313	093100	152820630	8930	8930	8930	8930	0
704	20240313	093000	152820630	8930	8920	8930	8920	2
705	20240313	092900	152802780	8930	8870	8930	8870	668
706	20240313	092800	146877560	8870	8920	8920	8860	413
707	20240313	092700	143204820	8930	8940	8960	8930	284
708	20240313	092600	140665860	8940	8940	8940	8940	0
709	20240313	092500	140665860	8940	8940	8940	8940	25
710	20240313	092400	140442360	8940	8940	8940	8940	12
711	20240313	092300	140335080	8850	8920	8920	8850	405
712	20240313	092200	136748930	8860	8870	8870	8860	100
713	20240313	092100	135862730	8900	8860	8900	8860	697
714	20240313	092000	129659470	8900	8870	8900	8860	501
715	20240313	091900	125205030	8880	8900	8900	8880	2010
716	20240313	091800	107355700	8900	8900	8900	8900	4
717	20240313	091700	107320100	8890	8890	8900	8890	1815
718	20240313	091600	91181660	8890	8870	8890	8840	193
719	20240313	091500	89469720	8870	8850	8870	8840	1851
720	20240313	091400	73086670	8870	8870	8870	8870	5
721	20240313	091300	73042320	8870	8870	8870	8870	50
722	20240313	091200	72598820	8870	8880	8880	8870	116
723	20240313	091100	71568790	8830	8830	8830	8830	25
724	20240313	091000	71348040	8890	8810	8890	8810	358
725	20240313	090900	68182680	8800	8820	8840	8800	1608
726	20240313	090800	54023730	8840	8880	8880	8820	446
727	20240313	090700	50085760	8880	8900	8900	8880	40
728	20240313	090600	49730360	8900	8880	8930	8830	81
729	20240313	090500	49011080	8880	8870	8930	8870	144
730	20240313	090400	47732460	8870	8900	8910	8810	1468
731	20240313	090300	34738440	8940	8940	8940	8940	6
732	20240313	090200	34684800	8980	8980	8980	8980	0
733	20240313	090100	34684800	8980	8960	8980	8930	3357
734	20240313	090000	4690050	9030	9030	9030	9030	18