KissMeData/362320/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	211700	329119530	7930	7930	7930	7930	2443
3	20240318	211600	329119530	7930	7930	7930	7930	0
4	20240318	211500	329119530	7930	7930	7930	7930	0
5	20240318	211400	329119530	7930	7930	7930	7930	0
6	20240318	211300	329119530	7930	7930	7930	7930	0
7	20240318	211200	329119530	7930	7930	7930	7930	0
8	20240318	211100	329119530	7930	7930	7930	7930	0
9	20240318	211000	329119530	7930	7930	7930	7930	0
10	20240318	210900	329119530	7930	7930	7930	7930	0
11	20240318	210800	329119530	7930	7930	7930	7930	0
12	20240318	210700	329119530	7930	7930	7930	7930	0
13	20240318	210600	329119530	7930	7930	7930	7930	0
14	20240318	210500	329119530	7930	7930	7930	7930	0
15	20240318	210400	329119530	7930	7930	7930	7930	0
16	20240318	210300	329119530	7930	7930	7930	7930	0
17	20240318	210200	329119530	7930	7930	7930	7930	0
18	20240318	210100	329119530	7930	7930	7930	7930	0
19	20240318	210000	329119530	7930	7930	7930	7930	0
20	20240318	205900	329119530	7930	7930	7930	7930	0
21	20240318	205800	329119530	7930	7930	7930	7930	0
22	20240318	205700	329119530	7930	7930	7930	7930	0
23	20240318	205600	329119530	7930	7930	7930	7930	0
24	20240318	205500	329119530	7930	7930	7930	7930	0
25	20240318	205400	329119530	7930	7930	7930	7930	0
26	20240318	205300	329119530	7930	7930	7930	7930	0
27	20240318	205200	329119530	7930	7930	7930	7930	0
28	20240318	205100	329119530	7930	7930	7930	7930	0
29	20240318	205000	329119530	7930	7930	7930	7930	0
30	20240318	204900	329119530	7930	7930	7930	7930	0
31	20240318	204800	329119530	7930	7930	7930	7930	0
32	20240318	204700	329119530	7930	7930	7930	7930	2443
33	20240318	204600	329119530	7930	7930	7930	7930	0
34	20240318	204500	329119530	7930	7930	7930	7930	0
35	20240318	204400	329119530	7930	7930	7930	7930	0
36	20240318	204300	329119530	7930	7930	7930	7930	0
37	20240318	204200	329119530	7930	7930	7930	7930	0
38	20240318	204100	329119530	7930	7930	7930	7930	0
39	20240318	204000	329119530	7930	7930	7930	7930	0
40	20240318	203900	329119530	7930	7930	7930	7930	0
41	20240318	203800	329119530	7930	7930	7930	7930	0
42	20240318	203700	329119530	7930	7930	7930	7930	0
43	20240318	203600	329119530	7930	7930	7930	7930	0
44	20240318	203500	329119530	7930	7930	7930	7930	0
45	20240318	203400	329119530	7930	7930	7930	7930	0
46	20240318	203300	329119530	7930	7930	7930	7930	0
47	20240318	203200	329119530	7930	7930	7930	7930	0
48	20240318	203100	329119530	7930	7930	7930	7930	0
49	20240318	203000	329119530	7930	7930	7930	7930	0
50	20240318	202900	329119530	7930	7930	7930	7930	0
51	20240318	202800	329119530	7930	7930	7930	7930	0
52	20240318	202700	329119530	7930	7930	7930	7930	0
53	20240318	202600	329119530	7930	7930	7930	7930	0
54	20240318	202500	329119530	7930	7930	7930	7930	0
55	20240318	202400	329119530	7930	7930	7930	7930	0
56	20240318	202300	329119530	7930	7930	7930	7930	0
57	20240318	202200	329119530	7930	7930	7930	7930	0
58	20240318	202100	329119530	7930	7930	7930	7930	0
59	20240318	202000	329119530	7930	7930	7930	7930	0
60	20240318	201900	329119530	7930	7930	7930	7930	0
61	20240318	201800	329119530	7930	7930	7930	7930	0
62	20240318	201700	329119530	7930	7930	7930	7930	2443
63	20240318	201600	329119530	7930	7930	7930	7930	0
64	20240318	201500	329119530	7930	7930	7930	7930	0
65	20240318	201400	329119530	7930	7930	7930	7930	0
66	20240318	201300	329119530	7930	7930	7930	7930	0
67	20240318	201200	329119530	7930	7930	7930	7930	0
68	20240318	201100	329119530	7930	7930	7930	7930	0
69	20240318	201000	329119530	7930	7930	7930	7930	0
70	20240318	200900	329119530	7930	7930	7930	7930	0
71	20240318	200800	329119530	7930	7930	7930	7930	0
72	20240318	200700	329119530	7930	7930	7930	7930	0
73	20240318	200600	329119530	7930	7930	7930	7930	0
74	20240318	200500	329119530	7930	7930	7930	7930	0
75	20240318	200400	329119530	7930	7930	7930	7930	0
76	20240318	200300	329119530	7930	7930	7930	7930	0
77	20240318	200200	329119530	7930	7930	7930	7930	0
78	20240318	200100	329119530	7930	7930	7930	7930	0
79	20240318	200000	329119530	7930	7930	7930	7930	0
80	20240318	195900	329119530	7930	7930	7930	7930	0
81	20240318	195800	329119530	7930	7930	7930	7930	0
82	20240318	195700	329119530	7930	7930	7930	7930	0
83	20240318	195600	329119530	7930	7930	7930	7930	0
84	20240318	195500	329119530	7930	7930	7930	7930	0
85	20240318	195400	329119530	7930	7930	7930	7930	0
86	20240318	195300	329119530	7930	7930	7930	7930	0
87	20240318	195200	329119530	7930	7930	7930	7930	0
88	20240318	195100	329119530	7930	7930	7930	7930	0
89	20240318	195000	329119530	7930	7930	7930	7930	0
90	20240318	194900	329119530	7930	7930	7930	7930	0
91	20240318	194800	329119530	7930	7930	7930	7930	0
92	20240318	194700	329119530	7930	7930	7930	7930	2443
93	20240318	194600	329119530	7930	7930	7930	7930	0
94	20240318	194500	329119530	7930	7930	7930	7930	0
95	20240318	194400	329119530	7930	7930	7930	7930	0
96	20240318	194300	329119530	7930	7930	7930	7930	0
97	20240318	194200	329119530	7930	7930	7930	7930	0
98	20240318	194100	329119530	7930	7930	7930	7930	0
99	20240318	194000	329119530	7930	7930	7930	7930	0
100	20240318	193900	329119530	7930	7930	7930	7930	0
101	20240318	193800	329119530	7930	7930	7930	7930	0
102	20240318	193700	329119530	7930	7930	7930	7930	0
103	20240318	193600	329119530	7930	7930	7930	7930	0
104	20240318	193500	329119530	7930	7930	7930	7930	0
105	20240318	193400	329119530	7930	7930	7930	7930	0
106	20240318	193300	329119530	7930	7930	7930	7930	0
107	20240318	193200	329119530	7930	7930	7930	7930	0
108	20240318	193100	329119530	7930	7930	7930	7930	0
109	20240318	193000	329119530	7930	7930	7930	7930	0
110	20240318	192900	329119530	7930	7930	7930	7930	0
111	20240318	192800	329119530	7930	7930	7930	7930	0
112	20240318	192700	329119530	7930	7930	7930	7930	0
113	20240318	192600	329119530	7930	7930	7930	7930	0
114	20240318	192500	329119530	7930	7930	7930	7930	0
115	20240318	192400	329119530	7930	7930	7930	7930	0
116	20240318	192300	329119530	7930	7930	7930	7930	0
117	20240318	192200	329119530	7930	7930	7930	7930	0
118	20240318	192100	329119530	7930	7930	7930	7930	0
119	20240318	192000	329119530	7930	7930	7930	7930	0
120	20240318	191900	329119530	7930	7930	7930	7930	0
121	20240318	191800	329119530	7930	7930	7930	7930	0
122	20240318	191700	329119530	7930	7930	7930	7930	2443
123	20240318	191600	329119530	7930	7930	7930	7930	0
124	20240318	191500	329119530	7930	7930	7930	7930	0
125	20240318	191400	329119530	7930	7930	7930	7930	0
126	20240318	191300	329119530	7930	7930	7930	7930	0
127	20240318	191200	329119530	7930	7930	7930	7930	0
128	20240318	191100	329119530	7930	7930	7930	7930	0
129	20240318	191000	329119530	7930	7930	7930	7930	0
130	20240318	190900	329119530	7930	7930	7930	7930	0
131	20240318	190800	329119530	7930	7930	7930	7930	0
132	20240318	190700	329119530	7930	7930	7930	7930	0
133	20240318	190600	329119530	7930	7930	7930	7930	0
134	20240318	190500	329119530	7930	7930	7930	7930	0
135	20240318	190400	329119530	7930	7930	7930	7930	0
136	20240318	190300	329119530	7930	7930	7930	7930	0
137	20240318	190200	329119530	7930	7930	7930	7930	0
138	20240318	190100	329119530	7930	7930	7930	7930	0
139	20240318	190000	329119530	7930	7930	7930	7930	0
140	20240318	185900	329119530	7930	7930	7930	7930	0
141	20240318	185800	329119530	7930	7930	7930	7930	0
142	20240318	185700	329119530	7930	7930	7930	7930	0
143	20240318	185600	329119530	7930	7930	7930	7930	0
144	20240318	185500	329119530	7930	7930	7930	7930	0
145	20240318	185400	329119530	7930	7930	7930	7930	0
146	20240318	185300	329119530	7930	7930	7930	7930	0
147	20240318	185200	329119530	7930	7930	7930	7930	0
148	20240318	185100	329119530	7930	7930	7930	7930	0
149	20240318	185000	329119530	7930	7930	7930	7930	0
150	20240318	184900	329119530	7930	7930	7930	7930	0
151	20240318	184800	329119530	7930	7930	7930	7930	0
152	20240318	184700	329119530	7930	7930	7930	7930	2443
153	20240318	184600	329119530	7930	7930	7930	7930	0
154	20240318	184500	329119530	7930	7930	7930	7930	0
155	20240318	184400	329119530	7930	7930	7930	7930	0
156	20240318	184300	329119530	7930	7930	7930	7930	0
157	20240318	184200	329119530	7930	7930	7930	7930	0
158	20240318	184100	329119530	7930	7930	7930	7930	0
159	20240318	184000	329119530	7930	7930	7930	7930	0
160	20240318	183900	329119530	7930	7930	7930	7930	0
161	20240318	183800	329119530	7930	7930	7930	7930	0
162	20240318	183700	329119530	7930	7930	7930	7930	0
163	20240318	183600	329119530	7930	7930	7930	7930	0
164	20240318	183500	329119530	7930	7930	7930	7930	0
165	20240318	183400	329119530	7930	7930	7930	7930	0
166	20240318	183300	329119530	7930	7930	7930	7930	0
167	20240318	183200	329119530	7930	7930	7930	7930	0
168	20240318	183100	329119530	7930	7930	7930	7930	0
169	20240318	183000	329119530	7930	7930	7930	7930	0
170	20240318	182900	329119530	7930	7930	7930	7930	0
171	20240318	182800	329119530	7930	7930	7930	7930	0
172	20240318	182700	329119530	7930	7930	7930	7930	0
173	20240318	182600	329119530	7930	7930	7930	7930	0
174	20240318	182500	329119530	7930	7930	7930	7930	0
175	20240318	182400	329119530	7930	7930	7930	7930	0
176	20240318	182300	329119530	7930	7930	7930	7930	0
177	20240318	182200	329119530	7930	7930	7930	7930	0
178	20240318	182100	329119530	7930	7930	7930	7930	0
179	20240318	182000	329119530	7930	7930	7930	7930	0
180	20240318	181900	329119530	7930	7930	7930	7930	0
181	20240318	181800	329119530	7930	7930	7930	7930	0
182	20240318	181700	329119530	7930	7930	7930	7930	2443
183	20240318	181600	329119530	7930	7930	7930	7930	0
184	20240318	181500	329119530	7930	7930	7930	7930	0
185	20240318	181400	329119530	7930	7930	7930	7930	0
186	20240318	181300	329119530	7930	7930	7930	7930	0
187	20240318	181200	329119530	7930	7930	7930	7930	0
188	20240318	181100	329119530	7930	7930	7930	7930	0
189	20240318	181000	329119530	7930	7930	7930	7930	0
190	20240318	180900	329119530	7930	7930	7930	7930	0
191	20240318	180800	329119530	7930	7930	7930	7930	0
192	20240318	180700	329119530	7930	7930	7930	7930	0
193	20240318	180600	329119530	7930	7930	7930	7930	0
194	20240318	180500	329119530	7930	7930	7930	7930	0
195	20240318	180400	329119530	7930	7930	7930	7930	0
196	20240318	180300	329119530	7930	7930	7930	7930	0
197	20240318	180200	329119530	7930	7930	7930	7930	0
198	20240318	180100	329119530	7930	7930	7930	7930	0
199	20240318	180000	329119530	7930	7930	7930	7930	0
200	20240318	175900	329119530	7930	7930	7930	7930	0
201	20240318	175800	329119530	7930	7930	7930	7930	0
202	20240318	175700	329119530	7930	7930	7930	7930	0
203	20240318	175600	329119530	7930	7930	7930	7930	0
204	20240318	175500	329119530	7930	7930	7930	7930	0
205	20240318	175400	329119530	7930	7930	7930	7930	0
206	20240318	175300	329119530	7930	7930	7930	7930	0
207	20240318	175200	329119530	7930	7930	7930	7930	0
208	20240318	175100	329119530	7930	7930	7930	7930	0
209	20240318	175000	329119530	7930	7930	7930	7930	0
210	20240318	174900	329119530	7930	7930	7930	7930	0
211	20240318	174800	329119530	7930	7930	7930	7930	0
212	20240318	174700	329119530	7930	7930	7930	7930	2443
213	20240318	174600	329119530	7930	7930	7930	7930	0
214	20240318	174500	329119530	7930	7930	7930	7930	0
215	20240318	174400	329119530	7930	7930	7930	7930	0
216	20240318	174300	329119530	7930	7930	7930	7930	0
217	20240318	174200	329119530	7930	7930	7930	7930	0
218	20240318	174100	329119530	7930	7930	7930	7930	0
219	20240318	174000	329119530	7930	7930	7930	7930	0
220	20240318	173900	329119530	7930	7930	7930	7930	0
221	20240318	173800	329119530	7930	7930	7930	7930	0
222	20240318	173700	329119530	7930	7930	7930	7930	0
223	20240318	173600	329119530	7930	7930	7930	7930	0
224	20240318	173500	329119530	7930	7930	7930	7930	0
225	20240318	173400	329119530	7930	7930	7930	7930	0
226	20240318	173300	329119530	7930	7930	7930	7930	0
227	20240318	173200	329119530	7930	7930	7930	7930	0
228	20240318	173100	329119530	7930	7930	7930	7930	0
229	20240318	173000	329119530	7930	7930	7930	7930	0
230	20240318	172900	329119530	7930	7930	7930	7930	0
231	20240318	172800	329119530	7930	7930	7930	7930	0
232	20240318	172700	329119530	7930	7930	7930	7930	0
233	20240318	172600	329119530	7930	7930	7930	7930	0
234	20240318	172500	329119530	7930	7930	7930	7930	0
235	20240318	172400	329119530	7930	7930	7930	7930	0
236	20240318	172300	329119530	7930	7930	7930	7930	0
237	20240318	172200	329119530	7930	7930	7930	7930	0
238	20240318	172100	329119530	7930	7930	7930	7930	0
239	20240318	172000	329119530	7930	7930	7930	7930	0
240	20240318	171900	329119530	7930	7930	7930	7930	0
241	20240318	171800	329119530	7930	7930	7930	7930	0
242	20240318	171700	329119530	7930	7930	7930	7930	2443
243	20240318	171600	329119530	7930	7930	7930	7930	0
244	20240318	171500	329119530	7930	7930	7930	7930	0
245	20240318	171400	329119530	7930	7930	7930	7930	0
246	20240318	171300	329119530	7930	7930	7930	7930	0
247	20240318	171200	329119530	7930	7930	7930	7930	0
248	20240318	171100	329119530	7930	7930	7930	7930	0
249	20240318	171000	329119530	7930	7930	7930	7930	0
250	20240318	170900	329119530	7930	7930	7930	7930	0
251	20240318	170800	329119530	7930	7930	7930	7930	0
252	20240318	170700	329119530	7930	7930	7930	7930	0
253	20240318	170600	329119530	7930	7930	7930	7930	0
254	20240318	170500	329119530	7930	7930	7930	7930	0
255	20240318	170400	329119530	7930	7930	7930	7930	0
256	20240318	170300	329119530	7930	7930	7930	7930	0
257	20240318	170200	329119530	7930	7930	7930	7930	0
258	20240318	170100	329119530	7930	7930	7930	7930	0
259	20240318	170000	329119530	7930	7930	7930	7930	0
260	20240318	165900	329119530	7930	7930	7930	7930	0
261	20240318	165800	329119530	7930	7930	7930	7930	0
262	20240318	165700	329119530	7930	7930	7930	7930	0
263	20240318	165600	329119530	7930	7930	7930	7930	0
264	20240318	165500	329119530	7930	7930	7930	7930	0
265	20240318	165400	329119530	7930	7930	7930	7930	0
266	20240318	165300	329119530	7930	7930	7930	7930	0
267	20240318	165200	329119530	7930	7930	7930	7930	0
268	20240318	165100	329119530	7930	7930	7930	7930	0
269	20240318	165000	329119530	7930	7930	7930	7930	0
270	20240318	164900	329119530	7930	7930	7930	7930	0
271	20240318	164800	329119530	7930	7930	7930	7930	0
272	20240318	164700	329119530	7930	7930	7930	7930	2443
273	20240318	164600	329119530	7930	7930	7930	7930	0
274	20240318	164500	329119530	7930	7930	7930	7930	0
275	20240318	164400	329119530	7930	7930	7930	7930	0
276	20240318	164300	329119530	7930	7930	7930	7930	0
277	20240318	164200	329119530	7930	7930	7930	7930	0
278	20240318	164100	329119530	7930	7930	7930	7930	0
279	20240318	164000	329119530	7930	7930	7930	7930	0
280	20240318	163900	329119530	7930	7930	7930	7930	0
281	20240318	163800	329119530	7930	7930	7930	7930	0
282	20240318	163700	329119530	7930	7930	7930	7930	0
283	20240318	163600	329119530	7930	7930	7930	7930	0
284	20240318	163500	329119530	7930	7930	7930	7930	0
285	20240318	163400	329119530	7930	7930	7930	7930	0
286	20240318	163300	329119530	7930	7930	7930	7930	0
287	20240318	163200	329119530	7930	7930	7930	7930	0
288	20240318	163100	329119530	7930	7930	7930	7930	0
289	20240318	163000	329119530	7930	7930	7930	7930	0
290	20240318	162900	329119530	7930	7930	7930	7930	0
291	20240318	162800	329119530	7930	7930	7930	7930	0
292	20240318	162700	329119530	7930	7930	7930	7930	0
293	20240318	162600	329119530	7930	7930	7930	7930	0
294	20240318	162500	329119530	7930	7930	7930	7930	0
295	20240318	162400	329119530	7930	7930	7930	7930	0
296	20240318	162300	329119530	7930	7930	7930	7930	0
297	20240318	162200	329119530	7930	7930	7930	7930	0
298	20240318	162100	329119530	7930	7930	7930	7930	0
299	20240318	162000	329119530	7930	7930	7930	7930	0
300	20240318	161900	329119530	7930	7930	7930	7930	0
301	20240318	161800	329119530	7930	7930	7930	7930	0
302	20240318	161700	329119530	7930	7930	7930	7930	2443
303	20240318	161600	329119530	7930	7930	7930	7930	0
304	20240318	161500	329119530	7930	7930	7930	7930	0
305	20240318	161400	329119530	7930	7930	7930	7930	0
306	20240318	161300	329119530	7930	7930	7930	7930	0
307	20240318	161200	329119530	7930	7930	7930	7930	0
308	20240318	161100	329119530	7930	7930	7930	7930	0
309	20240318	161000	329119530	7930	7930	7930	7930	0
310	20240318	160900	329119530	7930	7930	7930	7930	0
311	20240318	160800	329119530	7930	7930	7930	7930	0
312	20240318	160700	329119530	7930	7930	7930	7930	0
313	20240318	160600	329119530	7930	7930	7930	7930	0
314	20240318	160500	329119530	7930	7930	7930	7930	0
315	20240318	160400	329119530	7930	7930	7930	7930	0
316	20240318	160300	329119530	7930	7930	7930	7930	0
317	20240318	160200	329119530	7930	7930	7930	7930	0
318	20240318	160100	329119530	7930	7930	7930	7930	0
319	20240318	160000	329119530	7930	7930	7930	7930	0
320	20240318	155900	329119530	7930	7930	7930	7930	0
321	20240318	155800	329119530	7930	7930	7930	7930	0
322	20240318	155700	329119530	7930	7930	7930	7930	0
323	20240318	155600	329119530	7930	7930	7930	7930	0
324	20240318	155500	329119530	7930	7930	7930	7930	0
325	20240318	155400	329119530	7930	7930	7930	7930	0
326	20240318	155300	329119530	7930	7930	7930	7930	0
327	20240318	155200	329119530	7930	7930	7930	7930	0
328	20240318	155100	329119530	7930	7930	7930	7930	0
329	20240318	155000	329119530	7930	7930	7930	7930	0
330	20240318	154900	329119530	7930	7930	7930	7930	0
331	20240318	154800	329119530	7930	7930	7930	7930	0
332	20240318	154700	329119530	7930	7930	7930	7930	2443
333	20240318	154600	329119530	7930	7930	7930	7930	0
334	20240318	154500	329119530	7930	7930	7930	7930	0
335	20240318	154400	329119530	7930	7930	7930	7930	0
336	20240318	154300	329119530	7930	7930	7930	7930	0
337	20240318	154200	329119530	7930	7930	7930	7930	0
338	20240318	154100	329119530	7930	7930	7930	7930	0
339	20240318	154000	329119530	7930	7930	7930	7930	0
340	20240318	153900	329119530	7930	7930	7930	7930	0
341	20240318	153800	329119530	7930	7930	7930	7930	0
342	20240318	153700	329119530	7930	7930	7930	7930	0
343	20240318	153600	329119530	7930	7930	7930	7930	0
344	20240318	153500	329119530	7930	7930	7930	7930	0
345	20240318	153400	329119530	7930	7930	7930	7930	0
346	20240318	153300	329119530	7930	7930	7930	7930	0
347	20240318	153200	329119530	7930	7930	7930	7930	0
348	20240318	153100	329119530	7930	7930	7930	7930	0
349	20240318	153000	329119530	7930	7930	7930	7930	2443
350	20240318	152900	309746540	7950	7950	7950	7950	0
351	20240318	152800	309746540	7950	7950	7950	7950	0
352	20240318	152700	309746540	7950	7950	7950	7950	0
353	20240318	152600	309746540	7950	7950	7950	7950	0
354	20240318	152500	309746540	7950	7950	7950	7950	0
355	20240318	152400	309746540	7950	7950	7950	7950	0
356	20240318	152300	309746540	7950	7950	7950	7950	0
357	20240318	152200	309746540	7950	7950	7950	7950	0
358	20240318	152100	309746540	7950	7950	7950	7950	0
359	20240318	152000	309746540	7950	7950	7950	7950	0
360	20240318	151900	309746540	7950	7950	7990	7950	3
361	20240318	151800	309722650	7950	7950	7950	7950	1017
362	20240318	151700	301637500	7950	7950	7950	7950	0
363	20240318	151600	301637500	7950	7950	7950	7950	10
364	20240318	151500	301558000	7960	7960	7960	7960	0
365	20240318	151400	301558000	7960	7960	7960	7960	0
366	20240318	151300	301558000	7960	7960	7960	7950	222
367	20240318	151200	299790890	7960	7960	7960	7960	35
368	20240318	151100	299512290	7950	7950	7950	7950	0
369	20240318	151000	299512290	7950	7950	7950	7950	20
370	20240318	150900	299353290	8000	8000	8000	8000	6
371	20240318	150800	299305290	8000	8000	8000	8000	5
372	20240318	150700	299265290	8000	8000	8000	8000	14
373	20240318	150600	299153290	8000	8000	8000	8000	0
374	20240318	150500	299153290	8000	8000	8000	8000	0
375	20240318	150400	299153290	8000	8000	8000	8000	20
376	20240318	150300	298993290	8000	8000	8000	8000	0
377	20240318	150200	298993290	8000	7990	8000	7990	125
378	20240318	150100	297993830	7990	7990	7990	7990	0
379	20240318	150000	297993830	7990	7990	7990	7990	0
380	20240318	145900	297993830	7990	7990	7990	7990	5
381	20240318	145800	297953880	7950	7950	7950	7950	0
382	20240318	145700	297953880	7950	7950	7950	7950	0
383	20240318	145600	297953880	7950	7950	7950	7950	82
384	20240318	145500	297301980	7950	7950	7950	7950	0
385	20240318	145400	297301980	7950	7950	7950	7950	22
386	20240318	145300	297127080	7950	7950	7950	7950	0
387	20240318	145200	297127080	7950	7950	7950	7950	0
388	20240318	145100	297127080	7950	7950	7950	7950	0
389	20240318	145000	297127080	7950	7940	7950	7940	2305
390	20240318	144900	278805000	7930	7930	7930	7930	0
391	20240318	144800	278805000	7930	7930	7930	7930	0
392	20240318	144700	278805000	7930	7930	7930	7930	0
393	20240318	144600	278805000	7930	7930	7930	7930	130
394	20240318	144500	277774100	7930	7930	7930	7930	2
395	20240318	144400	277758240	7940	7940	7940	7940	247
396	20240318	144300	275797060	7940	7940	7940	7940	300
397	20240318	144200	273415060	7940	7940	7940	7940	0
398	20240318	144100	273415060	7940	7940	7940	7940	129
399	20240318	144000	272390800	7940	7940	7940	7940	0
400	20240318	143900	272390800	7940	7940	7940	7940	0
401	20240318	143800	272390800	7940	7940	7940	7940	0
402	20240318	143700	272390800	7940	7950	7950	7940	121
403	20240318	143600	271429410	7980	7980	7980	7980	0
404	20240318	143500	271429410	7980	7980	7980	7980	0
405	20240318	143400	271429410	7980	7980	7980	7980	0
406	20240318	143300	271429410	7980	7980	7980	7980	0
407	20240318	143200	271429410	7980	7980	7980	7980	0
408	20240318	143100	271429410	7980	7980	7980	7980	0
409	20240318	143000	271429410	7980	7980	7980	7980	0
410	20240318	142900	271429410	7980	7980	7980	7980	2
411	20240318	142800	271413450	7950	7950	7950	7950	1
412	20240318	142700	271405500	7960	7960	7960	7960	0
413	20240318	142600	271405500	7960	7960	7960	7960	0
414	20240318	142500	271405500	7960	7960	7960	7960	0
415	20240318	142400	271405500	7960	7960	7960	7960	0
416	20240318	142300	271405500	7960	7960	7960	7960	0
417	20240318	142200	271405500	7960	7960	7960	7960	0
418	20240318	142100	271405500	7960	7960	7960	7960	0
419	20240318	142000	271405500	7960	7960	7960	7960	0
420	20240318	141900	271405500	7960	7960	7960	7960	286
421	20240318	141800	269128940	7950	7950	7950	7950	0
422	20240318	141700	269128940	7950	7950	7950	7950	0
423	20240318	141600	269128940	7950	7950	7950	7950	0
424	20240318	141500	269128940	7950	7950	7950	7950	710
425	20240318	141400	263484440	7950	7950	7950	7950	1
426	20240318	141300	263476490	7950	7950	7950	7950	0
427	20240318	141200	263476490	7950	7950	7950	7950	1
428	20240318	141100	263468540	7950	7950	7950	7950	1
429	20240318	141000	263460590	7960	7960	7960	7960	0
430	20240318	140900	263460590	7960	7960	7960	7960	0
431	20240318	140800	263460590	7960	7960	7960	7960	0
432	20240318	140700	263460590	7960	7960	7960	7960	88
433	20240318	140600	262760110	7960	7960	7960	7960	44
434	20240318	140500	262409870	7950	7950	7950	7950	0
435	20240318	140400	262409870	7950	7950	7950	7950	0
436	20240318	140300	262409870	7950	7950	7950	7950	0
437	20240318	140200	262409870	7950	7950	7950	7950	0
438	20240318	140100	262409870	7950	7950	7950	7950	0
439	20240318	140000	262409870	7950	7950	7950	7950	1
440	20240318	135900	262401920	7960	7960	7960	7960	0
441	20240318	135800	262401920	7960	7960	7960	7960	355
442	20240318	135700	259576120	7960	7960	7960	7960	0
443	20240318	135600	259576120	7960	7960	7960	7960	0
444	20240318	135500	259576120	7960	7960	7960	7960	0
445	20240318	135400	259576120	7960	7970	7970	7960	40
446	20240318	135300	259257420	7960	7960	7960	7960	0
447	20240318	135200	259257420	7960	7960	7960	7960	0
448	20240318	135100	259257420	7960	7960	7960	7960	0
449	20240318	135000	259257420	7960	7960	7960	7960	0
450	20240318	134900	259257420	7960	7960	7960	7960	70
451	20240318	134800	258700220	7960	7960	7960	7960	5
452	20240318	134700	258660420	7960	7960	7960	7960	0
453	20240318	134600	258660420	7960	7960	7960	7960	0
454	20240318	134500	258660420	7960	7960	7960	7960	0
455	20240318	134400	258660420	7960	7960	7960	7960	0
456	20240318	134300	258660420	7960	7960	7960	7960	0
457	20240318	134200	258660420	7960	7960	7960	7960	0
458	20240318	134100	258660420	7960	7960	7960	7960	0
459	20240318	134000	258660420	7960	7960	7960	7960	0
460	20240318	133900	258660420	7960	7960	7960	7960	0
461	20240318	133800	258660420	7960	7960	7960	7960	0
462	20240318	133700	258660420	7960	7960	7960	7960	0
463	20240318	133600	258660420	7960	7960	7960	7960	0
464	20240318	133500	258660420	7960	7960	7960	7960	0
465	20240318	133400	258660420	7960	7960	7960	7960	0
466	20240318	133300	258660420	7960	7960	7960	7960	0
467	20240318	133200	258660420	7960	7960	7960	7960	0
468	20240318	133100	258660420	7960	7960	7960	7960	0
469	20240318	133000	258660420	7960	7960	7960	7960	0
470	20240318	132900	258660420	7960	7960	7960	7960	0
471	20240318	132800	258660420	7960	7960	7960	7960	0
472	20240318	132700	258660420	7960	7960	7960	7960	0
473	20240318	132600	258660420	7960	7960	7960	7960	0
474	20240318	132500	258660420	7960	7960	7960	7960	0
475	20240318	132400	258660420	7960	7960	7960	7960	0
476	20240318	132300	258660420	7960	7960	7960	7960	1
477	20240318	132200	258652460	7960	7960	7960	7960	2
478	20240318	132100	258636540	7960	7960	7960	7960	0
479	20240318	132000	258636540	7960	7960	7960	7960	0
480	20240318	131900	258636540	7960	7970	7970	7960	700
481	20240318	131800	253060660	7970	7970	7970	7970	0
482	20240318	131700	253060660	7970	7970	7970	7970	0
483	20240318	131600	253060660	7970	7980	7980	7970	444
484	20240318	131500	249521470	7990	7990	7990	7990	0
485	20240318	131400	249521470	7990	7990	7990	7990	0
486	20240318	131300	249521470	7990	7990	7990	7990	0
487	20240318	131200	249521470	7990	7990	7990	7990	0
488	20240318	131100	249521470	7990	7990	7990	7990	1
489	20240318	131000	249513480	7990	7990	7990	7990	0
490	20240318	130900	249513480	7990	7990	7990	7990	0
491	20240318	130800	249513480	7990	7990	7990	7990	14
492	20240318	130700	249401620	8010	8010	8010	8010	0
493	20240318	130600	249401620	8010	8010	8010	8010	1
494	20240318	130500	249393610	8010	8010	8010	8010	0
495	20240318	130400	249393610	8010	8010	8010	8010	0
496	20240318	130300	249393610	8010	8010	8010	8010	0
497	20240318	130200	249393610	8010	8010	8010	8010	0
498	20240318	130100	249393610	8010	8010	8010	8010	0
499	20240318	130000	249393610	8010	8010	8010	8010	1
500	20240318	125900	249385600	7970	7970	7970	7970	0
501	20240318	125800	249385600	7970	7970	7970	7970	0
502	20240318	125700	249385600	7970	7980	7980	7970	13
503	20240318	125600	249281980	7970	7970	7970	7970	0
504	20240318	125500	249281980	7970	7970	7970	7970	0
505	20240318	125400	249281980	7970	7970	7970	7970	0
506	20240318	125300	249281980	7970	7970	7970	7970	0
507	20240318	125200	249281980	7970	7970	7970	7970	0
508	20240318	125100	249281980	7970	7970	7970	7970	0
509	20240318	125000	249281980	7970	7970	7970	7970	0
510	20240318	124900	249281980	7970	7970	7970	7970	10
511	20240318	124800	249202280	7970	7970	7970	7970	0
512	20240318	124700	249202280	7970	7970	7970	7970	0
513	20240318	124600	249202280	7970	7970	7970	7970	154
514	20240318	124500	247974900	7970	7970	7970	7970	1
515	20240318	124400	247966930	7970	8010	8010	7970	3
516	20240318	124300	247942940	8010	7970	8010	7970	4
517	20240318	124200	247911020	7970	7970	7970	7970	0
518	20240318	124100	247911020	7970	7970	7970	7970	10
519	20240318	124000	247831320	7970	7970	7970	7970	0
520	20240318	123900	247831320	7970	7970	7970	7970	0
521	20240318	123800	247831320	7970	7970	7970	7970	0
522	20240318	123700	247831320	7970	7970	7970	7970	0
523	20240318	123600	247831320	7970	7970	7970	7970	0
524	20240318	123500	247831320	7970	7970	7970	7970	121
525	20240318	123400	246866950	7970	7970	7970	7970	0
526	20240318	123300	246866950	7970	7970	7970	7970	0
527	20240318	123200	246866950	7970	7970	7970	7970	199
528	20240318	123100	245280920	7970	7970	7970	7970	0
529	20240318	123000	245280920	7970	7970	7970	7970	42
530	20240318	122900	244946180	7960	7960	7960	7960	0
531	20240318	122800	244946180	7960	7960	7960	7960	0
532	20240318	122700	244946180	7960	7960	7960	7960	0
533	20240318	122600	244946180	7960	7960	7960	7960	0
534	20240318	122500	244946180	7960	7960	7960	7960	444
535	20240318	122400	241411940	7970	7970	7970	7970	8
536	20240318	122300	241348180	7970	7970	7970	7970	0
537	20240318	122200	241348180	7970	7970	7970	7970	0
538	20240318	122100	241348180	7970	7970	7970	7970	0
539	20240318	122000	241348180	7970	7970	7970	7970	300
540	20240318	121900	238957180	7970	7970	7970	7970	0
541	20240318	121800	238957180	7970	7970	7970	7970	0
542	20240318	121700	238957180	7970	7970	7970	7970	0
543	20240318	121600	238957180	7970	7980	7980	7970	580
544	20240318	121500	234333580	7980	7980	7980	7980	0
545	20240318	121400	234333580	7980	7980	7980	7980	0
546	20240318	121300	234333580	7980	7980	7980	7980	0
547	20240318	121200	234333580	7980	7980	7980	7980	0
548	20240318	121100	234333580	7980	7980	7980	7980	0
549	20240318	121000	234333580	7980	7980	7980	7980	0
550	20240318	120900	234333580	7980	7980	7980	7980	50
551	20240318	120800	233934580	8020	8020	8020	8020	0
552	20240318	120700	233934580	8020	8020	8020	8020	0
553	20240318	120600	233934580	8020	8020	8020	8020	130
554	20240318	120500	232891980	8020	8020	8020	8020	0
555	20240318	120400	232891980	8020	8020	8020	8020	0
556	20240318	120300	232891980	8020	8020	8020	8020	0
557	20240318	120200	232891980	8020	8020	8020	8020	0
558	20240318	120100	232891980	8020	8020	8020	8020	3
559	20240318	120000	232867920	7980	7980	7980	7980	0
560	20240318	115900	232867920	7980	7980	7980	7980	0
561	20240318	115800	232867920	7980	7980	7980	7980	0
562	20240318	115700	232867920	7980	7980	7980	7980	0
563	20240318	115600	232867920	7980	7980	7980	7980	1
564	20240318	115500	232859940	7970	7970	7970	7970	0
565	20240318	115400	232859940	7970	7970	7970	7970	0
566	20240318	115300	232859940	7970	7970	7970	7970	0
567	20240318	115200	232859940	7970	7970	7970	7970	0
568	20240318	115100	232859940	7970	7970	7970	7970	0
569	20240318	115000	232859940	7970	7970	7970	7970	0
570	20240318	114900	232859940	7970	7970	7970	7970	0
571	20240318	114800	232859940	7970	7970	7970	7970	99
572	20240318	114700	232070910	7970	7970	7970	7970	0
573	20240318	114600	232070910	7970	7970	7970	7970	0
574	20240318	114500	232070910	7970	7970	7970	7970	0
575	20240318	114400	232070910	7970	7970	7970	7970	0
576	20240318	114300	232070910	7970	7970	7970	7970	150
577	20240318	114200	230875410	7970	7980	7980	7970	200
578	20240318	114100	229281270	7980	7980	7980	7980	0
579	20240318	114000	229281270	7980	7980	7980	7980	0
580	20240318	113900	229281270	7980	7980	7980	7980	0
581	20240318	113800	229281270	7980	7980	7980	7980	0
582	20240318	113700	229281270	7980	7980	7980	7980	0
583	20240318	113600	229281270	7980	7980	7980	7980	0
584	20240318	113500	229281270	7980	7980	7980	7980	8
585	20240318	113400	229217430	7990	7990	7990	7990	0
586	20240318	113300	229217430	7990	7990	7990	7990	101
587	20240318	113200	228410440	8030	8030	8030	8030	0
588	20240318	113100	228410440	8030	8030	8030	8030	0
589	20240318	113000	228410440	8030	8030	8030	8030	1
590	20240318	112900	228402410	8000	8000	8000	8000	0
591	20240318	112800	228402410	8000	8000	8000	8000	0
592	20240318	112700	228402410	8000	8000	8000	8000	2
593	20240318	112600	228386410	8000	8000	8000	8000	0
594	20240318	112500	228386410	8000	8000	8000	8000	0
595	20240318	112400	228386410	8000	8000	8000	8000	2
596	20240318	112300	228370410	8000	8000	8000	8000	0
597	20240318	112200	228370410	8000	8000	8000	8000	0
598	20240318	112100	228370410	8000	8000	8000	8000	0
599	20240318	112000	228370410	8000	8000	8000	8000	0
600	20240318	111900	228370410	8000	8000	8000	8000	0
601	20240318	111800	228370410	8000	8000	8000	8000	0
602	20240318	111700	228370410	8000	8000	8000	8000	0
603	20240318	111600	228370410	8000	8000	8000	8000	10
604	20240318	111500	228290410	8000	8000	8000	8000	7
605	20240318	111400	228234410	8040	8040	8040	8040	0
606	20240318	111300	228234410	8040	8040	8040	8040	3
607	20240318	111200	228210290	8050	8050	8050	8050	0
608	20240318	111100	228210290	8050	8060	8060	8050	51
609	20240318	111000	227799730	8050	8050	8050	8050	371
610	20240318	110900	224813180	7990	7990	7990	7990	0
611	20240318	110800	224813180	7990	7990	7990	7990	1
612	20240318	110700	224805190	8000	8000	8000	8000	60
613	20240318	110600	224325190	8000	8060	8060	8000	318
614	20240318	110500	221775670	8070	8070	8070	8070	0
615	20240318	110400	221775670	8070	8070	8070	8070	0
616	20240318	110300	221775670	8070	8070	8070	8070	1
617	20240318	110200	221767600	8010	8010	8010	8010	0
618	20240318	110100	221767600	8010	8080	8080	8010	173
619	20240318	110000	220378360	8080	8030	8080	8030	335
620	20240318	105900	217688260	8030	8030	8030	8030	0
621	20240318	105800	217688260	8030	8030	8030	8030	0
622	20240318	105700	217688260	8030	8130	8200	8030	5240
623	20240318	105600	174876620	8110	8010	8150	7980	4104
624	20240318	105500	141791140	8070	7940	8100	7940	10121
625	20240318	105400	60524920	7940	7940	7940	7940	0
626	20240318	105300	60524920	7940	7940	7940	7940	0
627	20240318	105200	60524920	7940	7940	7940	7940	0
628	20240318	105100	60524920	7940	7950	7950	7940	75
629	20240318	105000	59929320	7980	7980	7980	7980	0
630	20240318	104900	59929320	7980	7980	7980	7980	1
631	20240318	104800	59921340	7950	7950	7950	7950	0
632	20240318	104700	59921340	7950	7950	7950	7950	0
633	20240318	104600	59921340	7950	7950	7950	7950	0
634	20240318	104500	59921340	7950	7950	7950	7950	0
635	20240318	104400	59921340	7950	7950	7950	7950	0
636	20240318	104300	59921340	7950	7960	7960	7950	310
637	20240318	104200	57456750	7990	7990	7990	7990	0
638	20240318	104100	57456750	7990	7990	7990	7990	0
639	20240318	104000	57456750	7990	7980	7990	7980	125
640	20240318	103900	56458810	7980	7980	7980	7980	0
641	20240318	103800	56458810	7980	7980	7980	7980	0
642	20240318	103700	56458810	7980	7980	7980	7980	0
643	20240318	103600	56458810	7980	7980	7980	7980	0
644	20240318	103500	56458810	7980	7980	7980	7980	1
645	20240318	103400	56450830	7960	7960	7960	7960	0
646	20240318	103300	56450830	7960	7960	7960	7960	591
647	20240318	103200	51746470	7960	7960	7960	7960	0
648	20240318	103100	51746470	7960	7960	7960	7960	0
649	20240318	103000	51746470	7960	7960	7960	7960	0
650	20240318	102900	51746470	7960	7960	7960	7960	0
651	20240318	102800	51746470	7960	7960	7960	7960	0
652	20240318	102700	51746470	7960	7980	7980	7960	136
653	20240318	102600	50663290	7990	7990	7990	7990	0
654	20240318	102500	50663290	7990	7990	7990	7990	0
655	20240318	102400	50663290	7990	7990	7990	7990	0
656	20240318	102300	50663290	7990	7990	7990	7990	0
657	20240318	102200	50663290	7990	7990	7990	7990	0
658	20240318	102100	50663290	7990	7990	7990	7990	5
659	20240318	102000	50623340	7980	7980	7980	7980	0
660	20240318	101900	50623340	7980	7980	7980	7980	3
661	20240318	101800	50599400	8000	8000	8000	8000	0
662	20240318	101700	50599400	8000	8000	8000	8000	0
663	20240318	101600	50599400	8000	8000	8000	8000	16
664	20240318	101500	50471400	8000	8000	8000	8000	0
665	20240318	101400	50471400	8000	8000	8000	8000	0
666	20240318	101300	50471400	8000	8000	8000	8000	0
667	20240318	101200	50471400	8000	8000	8000	8000	0
668	20240318	101100	50471400	8000	8000	8000	8000	0
669	20240318	101000	50471400	8000	8000	8000	8000	0
670	20240318	100900	50471400	8000	8000	8000	8000	0
671	20240318	100800	50471400	8000	8000	8000	8000	1
672	20240318	100700	50463400	7950	7950	7950	7950	0
673	20240318	100600	50463400	7950	7950	7950	7950	200
674	20240318	100500	48873400	7960	7960	7960	7960	10
675	20240318	100400	48793800	7960	7960	7960	7960	54
676	20240318	100300	48363960	7960	7960	7960	7960	5
677	20240318	100200	48324160	7960	7960	7960	7960	2
678	20240318	100100	48308240	7960	7960	7960	7960	1
679	20240318	100000	48300280	7960	7960	7960	7960	0
680	20240318	095900	48300280	7960	7960	7960	7960	50
681	20240318	095800	47902280	7950	7950	7950	7950	0
682	20240318	095700	47902280	7950	7950	7950	7950	6
683	20240318	095600	47854580	8020	8020	8020	8020	0
684	20240318	095500	47854580	8020	8020	8020	8020	0
685	20240318	095400	47854580	8020	7990	8020	7990	133
686	20240318	095300	46789020	7990	7990	7990	7990	0
687	20240318	095200	46789020	7990	7960	7990	7960	2207
688	20240318	095100	29156330	7950	7950	7950	7950	0
689	20240318	095000	29156330	7950	7950	7950	7950	0
690	20240318	094900	29156330	7950	7950	7950	7950	0
691	20240318	094800	29156330	7950	7950	7950	7950	0
692	20240318	094700	29156330	7950	7950	7950	7950	0
693	20240318	094600	29156330	7950	7950	7950	7950	0
694	20240318	094500	29156330	7950	7950	7950	7950	0
695	20240318	094400	29156330	7950	7950	7950	7950	2
696	20240318	094300	29140430	7950	7950	7950	7950	0
697	20240318	094200	29140430	7950	7950	7950	7950	100
698	20240318	094100	28345430	7930	7920	7930	7920	272
699	20240318	094000	26189610	7910	7910	7910	7910	0
700	20240318	093900	26189610	7910	7910	7910	7910	0
701	20240318	093800	26189610	7910	7910	7910	7910	0
702	20240318	093700	26189610	7910	7910	7910	7910	0
703	20240318	093600	26189610	7910	7910	7910	7910	0
704	20240318	093500	26189610	7910	7910	7910	7910	19
705	20240318	093400	26039320	7910	7910	7910	7910	0
706	20240318	093300	26039320	7910	7910	7910	7910	0
707	20240318	093200	26039320	7910	7910	7910	7910	0
708	20240318	093100	26039320	7910	7910	7910	7910	0
709	20240318	093000	26039320	7910	7910	7910	7910	0
710	20240318	092900	26039320	7910	7910	7910	7910	5
711	20240318	092800	25999770	7900	7900	7900	7900	253
712	20240318	092700	24001070	7900	7900	7900	7900	0
713	20240318	092600	24001070	7900	7900	7900	7900	0
714	20240318	092500	24001070	7900	7900	7900	7900	10
715	20240318	092400	23922070	7900	7900	7900	7900	0
716	20240318	092300	23922070	7900	7900	7900	7900	0
717	20240318	092200	23922070	7900	7900	7900	7900	0
718	20240318	092100	23922070	7900	7900	7900	7900	0
719	20240318	092000	23922070	7900	7900	7900	7900	0
720	20240318	091900	23922070	7900	7900	7900	7900	0
721	20240318	091800	23922070	7900	7900	7900	7900	1
722	20240318	091700	23914170	7860	7860	7860	7860	69
723	20240318	091600	23371830	7850	7850	7850	7850	0
724	20240318	091500	23371830	7850	7910	7910	7850	1050
725	20240318	091400	15108710	7910	7910	7910	7910	86
726	20240318	091300	14428450	7880	7880	7880	7880	0
727	20240318	091200	14428450	7880	7880	7880	7880	0
728	20240318	091100	14428450	7880	7950	7950	7880	24
729	20240318	091000	14238450	7980	7980	7980	7980	706
730	20240318	090900	8604570	7990	7990	7990	7990	0
731	20240318	090800	8604570	7990	7990	7990	7990	0
732	20240318	090700	8604570	7990	7990	7990	7990	0
733	20240318	090600	8604570	7990	7990	7990	7990	0
734	20240318	090500	8604570	7990	7990	7990	7990	0
735	20240318	090400	8604570	7990	7990	7990	7990	0
736	20240318	090300	8604570	7990	7990	7990	7990	0
737	20240318	090200	8604570	7990	7990	7990	7990	3
738	20240318	090100	8580600	7940	7950	7950	7940	6
739	20240318	090000	8532910	7950	8000	8000	7950	761