KissMeData/377030/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	211600	367167450	5830	5830	5830	5830	2164
3	20240322	211500	367167450	5830	5830	5830	5830	0
4	20240322	211400	367167450	5830	5830	5830	5830	0
5	20240322	211300	367167450	5830	5830	5830	5830	0
6	20240322	211200	367167450	5830	5830	5830	5830	0
7	20240322	211100	367167450	5830	5830	5830	5830	0
8	20240322	211000	367167450	5830	5830	5830	5830	0
9	20240322	210900	367167450	5830	5830	5830	5830	0
10	20240322	210800	367167450	5830	5830	5830	5830	0
11	20240322	210700	367167450	5830	5830	5830	5830	0
12	20240322	210600	367167450	5830	5830	5830	5830	0
13	20240322	210500	367167450	5830	5830	5830	5830	0
14	20240322	210400	367167450	5830	5830	5830	5830	0
15	20240322	210300	367167450	5830	5830	5830	5830	0
16	20240322	210200	367167450	5830	5830	5830	5830	0
17	20240322	210100	367167450	5830	5830	5830	5830	0
18	20240322	210000	367167450	5830	5830	5830	5830	0
19	20240322	205900	367167450	5830	5830	5830	5830	0
20	20240322	205800	367167450	5830	5830	5830	5830	0
21	20240322	205700	367167450	5830	5830	5830	5830	0
22	20240322	205600	367167450	5830	5830	5830	5830	0
23	20240322	205500	367167450	5830	5830	5830	5830	0
24	20240322	205400	367167450	5830	5830	5830	5830	0
25	20240322	205300	367167450	5830	5830	5830	5830	0
26	20240322	205200	367167450	5830	5830	5830	5830	0
27	20240322	205100	367167450	5830	5830	5830	5830	0
28	20240322	205000	367167450	5830	5830	5830	5830	0
29	20240322	204900	367167450	5830	5830	5830	5830	0
30	20240322	204800	367167450	5830	5830	5830	5830	0
31	20240322	204700	367167450	5830	5830	5830	5830	0
32	20240322	204600	367167450	5830	5830	5830	5830	2164
33	20240322	204500	367167450	5830	5830	5830	5830	0
34	20240322	204400	367167450	5830	5830	5830	5830	0
35	20240322	204300	367167450	5830	5830	5830	5830	0
36	20240322	204200	367167450	5830	5830	5830	5830	0
37	20240322	204100	367167450	5830	5830	5830	5830	0
38	20240322	204000	367167450	5830	5830	5830	5830	0
39	20240322	203900	367167450	5830	5830	5830	5830	0
40	20240322	203800	367167450	5830	5830	5830	5830	0
41	20240322	203700	367167450	5830	5830	5830	5830	0
42	20240322	203600	367167450	5830	5830	5830	5830	0
43	20240322	203500	367167450	5830	5830	5830	5830	0
44	20240322	203400	367167450	5830	5830	5830	5830	0
45	20240322	203300	367167450	5830	5830	5830	5830	0
46	20240322	203200	367167450	5830	5830	5830	5830	0
47	20240322	203100	367167450	5830	5830	5830	5830	0
48	20240322	203000	367167450	5830	5830	5830	5830	0
49	20240322	202900	367167450	5830	5830	5830	5830	0
50	20240322	202800	367167450	5830	5830	5830	5830	0
51	20240322	202700	367167450	5830	5830	5830	5830	0
52	20240322	202600	367167450	5830	5830	5830	5830	0
53	20240322	202500	367167450	5830	5830	5830	5830	0
54	20240322	202400	367167450	5830	5830	5830	5830	0
55	20240322	202300	367167450	5830	5830	5830	5830	0
56	20240322	202200	367167450	5830	5830	5830	5830	0
57	20240322	202100	367167450	5830	5830	5830	5830	0
58	20240322	202000	367167450	5830	5830	5830	5830	0
59	20240322	201900	367167450	5830	5830	5830	5830	0
60	20240322	201800	367167450	5830	5830	5830	5830	0
61	20240322	201700	367167450	5830	5830	5830	5830	0
62	20240322	201600	367167450	5830	5830	5830	5830	2164
63	20240322	201500	367167450	5830	5830	5830	5830	0
64	20240322	201400	367167450	5830	5830	5830	5830	0
65	20240322	201300	367167450	5830	5830	5830	5830	0
66	20240322	201200	367167450	5830	5830	5830	5830	0
67	20240322	201100	367167450	5830	5830	5830	5830	0
68	20240322	201000	367167450	5830	5830	5830	5830	0
69	20240322	200900	367167450	5830	5830	5830	5830	0
70	20240322	200800	367167450	5830	5830	5830	5830	0
71	20240322	200700	367167450	5830	5830	5830	5830	0
72	20240322	200600	367167450	5830	5830	5830	5830	0
73	20240322	200500	367167450	5830	5830	5830	5830	0
74	20240322	200400	367167450	5830	5830	5830	5830	0
75	20240322	200300	367167450	5830	5830	5830	5830	0
76	20240322	200200	367167450	5830	5830	5830	5830	0
77	20240322	200100	367167450	5830	5830	5830	5830	0
78	20240322	200000	367167450	5830	5830	5830	5830	0
79	20240322	195900	367167450	5830	5830	5830	5830	0
80	20240322	195800	367167450	5830	5830	5830	5830	0
81	20240322	195700	367167450	5830	5830	5830	5830	0
82	20240322	195600	367167450	5830	5830	5830	5830	0
83	20240322	195500	367167450	5830	5830	5830	5830	0
84	20240322	195400	367167450	5830	5830	5830	5830	0
85	20240322	195300	367167450	5830	5830	5830	5830	0
86	20240322	195200	367167450	5830	5830	5830	5830	0
87	20240322	195100	367167450	5830	5830	5830	5830	0
88	20240322	195000	367167450	5830	5830	5830	5830	0
89	20240322	194900	367167450	5830	5830	5830	5830	0
90	20240322	194800	367167450	5830	5830	5830	5830	0
91	20240322	194700	367167450	5830	5830	5830	5830	0
92	20240322	194600	367167450	5830	5830	5830	5830	2164
93	20240322	194500	367167450	5830	5830	5830	5830	0
94	20240322	194400	367167450	5830	5830	5830	5830	0
95	20240322	194300	367167450	5830	5830	5830	5830	0
96	20240322	194200	367167450	5830	5830	5830	5830	0
97	20240322	194100	367167450	5830	5830	5830	5830	0
98	20240322	194000	367167450	5830	5830	5830	5830	0
99	20240322	193900	367167450	5830	5830	5830	5830	0
100	20240322	193800	367167450	5830	5830	5830	5830	0
101	20240322	193700	367167450	5830	5830	5830	5830	0
102	20240322	193600	367167450	5830	5830	5830	5830	0
103	20240322	193500	367167450	5830	5830	5830	5830	0
104	20240322	193400	367167450	5830	5830	5830	5830	0
105	20240322	193300	367167450	5830	5830	5830	5830	0
106	20240322	193200	367167450	5830	5830	5830	5830	0
107	20240322	193100	367167450	5830	5830	5830	5830	0
108	20240322	193000	367167450	5830	5830	5830	5830	0
109	20240322	192900	367167450	5830	5830	5830	5830	0
110	20240322	192800	367167450	5830	5830	5830	5830	0
111	20240322	192700	367167450	5830	5830	5830	5830	0
112	20240322	192600	367167450	5830	5830	5830	5830	0
113	20240322	192500	367167450	5830	5830	5830	5830	0
114	20240322	192400	367167450	5830	5830	5830	5830	0
115	20240322	192300	367167450	5830	5830	5830	5830	0
116	20240322	192200	367167450	5830	5830	5830	5830	0
117	20240322	192100	367167450	5830	5830	5830	5830	0
118	20240322	192000	367167450	5830	5830	5830	5830	0
119	20240322	191900	367167450	5830	5830	5830	5830	0
120	20240322	191800	367167450	5830	5830	5830	5830	0
121	20240322	191700	367167450	5830	5830	5830	5830	0
122	20240322	191600	367167450	5830	5830	5830	5830	2164
123	20240322	191500	367167450	5830	5830	5830	5830	0
124	20240322	191400	367167450	5830	5830	5830	5830	0
125	20240322	191300	367167450	5830	5830	5830	5830	0
126	20240322	191200	367167450	5830	5830	5830	5830	0
127	20240322	191100	367167450	5830	5830	5830	5830	0
128	20240322	191000	367167450	5830	5830	5830	5830	0
129	20240322	190900	367167450	5830	5830	5830	5830	0
130	20240322	190800	367167450	5830	5830	5830	5830	0
131	20240322	190700	367167450	5830	5830	5830	5830	0
132	20240322	190600	367167450	5830	5830	5830	5830	0
133	20240322	190500	367167450	5830	5830	5830	5830	0
134	20240322	190400	367167450	5830	5830	5830	5830	0
135	20240322	190300	367167450	5830	5830	5830	5830	0
136	20240322	190200	367167450	5830	5830	5830	5830	0
137	20240322	190100	367167450	5830	5830	5830	5830	0
138	20240322	190000	367167450	5830	5830	5830	5830	0
139	20240322	185900	367167450	5830	5830	5830	5830	0
140	20240322	185800	367167450	5830	5830	5830	5830	0
141	20240322	185700	367167450	5830	5830	5830	5830	0
142	20240322	185600	367167450	5830	5830	5830	5830	0
143	20240322	185500	367167450	5830	5830	5830	5830	0
144	20240322	185400	367167450	5830	5830	5830	5830	0
145	20240322	185300	367167450	5830	5830	5830	5830	0
146	20240322	185200	367167450	5830	5830	5830	5830	0
147	20240322	185100	367167450	5830	5830	5830	5830	0
148	20240322	185000	367167450	5830	5830	5830	5830	0
149	20240322	184900	367167450	5830	5830	5830	5830	0
150	20240322	184800	367167450	5830	5830	5830	5830	0
151	20240322	184700	367167450	5830	5830	5830	5830	0
152	20240322	184600	367167450	5830	5830	5830	5830	2164
153	20240322	184500	367167450	5830	5830	5830	5830	0
154	20240322	184400	367167450	5830	5830	5830	5830	0
155	20240322	184300	367167450	5830	5830	5830	5830	0
156	20240322	184200	367167450	5830	5830	5830	5830	0
157	20240322	184100	367167450	5830	5830	5830	5830	0
158	20240322	184000	367167450	5830	5830	5830	5830	0
159	20240322	183900	367167450	5830	5830	5830	5830	0
160	20240322	183800	367167450	5830	5830	5830	5830	0
161	20240322	183700	367167450	5830	5830	5830	5830	0
162	20240322	183600	367167450	5830	5830	5830	5830	0
163	20240322	183500	367167450	5830	5830	5830	5830	0
164	20240322	183400	367167450	5830	5830	5830	5830	0
165	20240322	183300	367167450	5830	5830	5830	5830	0
166	20240322	183200	367167450	5830	5830	5830	5830	0
167	20240322	183100	367167450	5830	5830	5830	5830	0
168	20240322	183000	367167450	5830	5830	5830	5830	0
169	20240322	182900	367167450	5830	5830	5830	5830	0
170	20240322	182800	367167450	5830	5830	5830	5830	0
171	20240322	182700	367167450	5830	5830	5830	5830	0
172	20240322	182600	367167450	5830	5830	5830	5830	0
173	20240322	182500	367167450	5830	5830	5830	5830	0
174	20240322	182400	367167450	5830	5830	5830	5830	0
175	20240322	182300	367167450	5830	5830	5830	5830	0
176	20240322	182200	367167450	5830	5830	5830	5830	0
177	20240322	182100	367167450	5830	5830	5830	5830	0
178	20240322	182000	367167450	5830	5830	5830	5830	0
179	20240322	181900	367167450	5830	5830	5830	5830	0
180	20240322	181800	367167450	5830	5830	5830	5830	0
181	20240322	181700	367167450	5830	5830	5830	5830	0
182	20240322	181600	367167450	5830	5830	5830	5830	2164
183	20240322	181500	367167450	5830	5830	5830	5830	0
184	20240322	181400	367167450	5830	5830	5830	5830	0
185	20240322	181300	367167450	5830	5830	5830	5830	0
186	20240322	181200	367167450	5830	5830	5830	5830	0
187	20240322	181100	367167450	5830	5830	5830	5830	0
188	20240322	181000	367167450	5830	5830	5830	5830	0
189	20240322	180900	367167450	5830	5830	5830	5830	0
190	20240322	180800	367167450	5830	5830	5830	5830	0
191	20240322	180700	367167450	5830	5830	5830	5830	0
192	20240322	180600	367167450	5830	5830	5830	5830	0
193	20240322	180500	367167450	5830	5830	5830	5830	0
194	20240322	180400	367167450	5830	5830	5830	5830	0
195	20240322	180300	367167450	5830	5830	5830	5830	0
196	20240322	180200	367167450	5830	5830	5830	5830	0
197	20240322	180100	367167450	5830	5830	5830	5830	0
198	20240322	180000	367167450	5830	5830	5830	5830	0
199	20240322	175900	367167450	5830	5830	5830	5830	0
200	20240322	175800	367167450	5830	5830	5830	5830	0
201	20240322	175700	367167450	5830	5830	5830	5830	0
202	20240322	175600	367167450	5830	5830	5830	5830	0
203	20240322	175500	367167450	5830	5830	5830	5830	0
204	20240322	175400	367167450	5830	5830	5830	5830	0
205	20240322	175300	367167450	5830	5830	5830	5830	0
206	20240322	175200	367167450	5830	5830	5830	5830	0
207	20240322	175100	367167450	5830	5830	5830	5830	0
208	20240322	175000	367167450	5830	5830	5830	5830	0
209	20240322	174900	367167450	5830	5830	5830	5830	0
210	20240322	174800	367167450	5830	5830	5830	5830	0
211	20240322	174700	367167450	5830	5830	5830	5830	0
212	20240322	174600	367167450	5830	5830	5830	5830	2164
213	20240322	174500	367167450	5830	5830	5830	5830	0
214	20240322	174400	367167450	5830	5830	5830	5830	0
215	20240322	174300	367167450	5830	5830	5830	5830	0
216	20240322	174200	367167450	5830	5830	5830	5830	0
217	20240322	174100	367167450	5830	5830	5830	5830	0
218	20240322	174000	367167450	5830	5830	5830	5830	0
219	20240322	173900	367167450	5830	5830	5830	5830	0
220	20240322	173800	367167450	5830	5830	5830	5830	0
221	20240322	173700	367167450	5830	5830	5830	5830	0
222	20240322	173600	367167450	5830	5830	5830	5830	0
223	20240322	173500	367167450	5830	5830	5830	5830	0
224	20240322	173400	367167450	5830	5830	5830	5830	0
225	20240322	173300	367167450	5830	5830	5830	5830	0
226	20240322	173200	367167450	5830	5830	5830	5830	0
227	20240322	173100	367167450	5830	5830	5830	5830	0
228	20240322	173000	367167450	5830	5830	5830	5830	0
229	20240322	172900	367167450	5830	5830	5830	5830	0
230	20240322	172800	367167450	5830	5830	5830	5830	0
231	20240322	172700	367167450	5830	5830	5830	5830	0
232	20240322	172600	367167450	5830	5830	5830	5830	0
233	20240322	172500	367167450	5830	5830	5830	5830	0
234	20240322	172400	367167450	5830	5830	5830	5830	0
235	20240322	172300	367167450	5830	5830	5830	5830	0
236	20240322	172200	367167450	5830	5830	5830	5830	0
237	20240322	172100	367167450	5830	5830	5830	5830	0
238	20240322	172000	367167450	5830	5830	5830	5830	0
239	20240322	171900	367167450	5830	5830	5830	5830	0
240	20240322	171800	367167450	5830	5830	5830	5830	0
241	20240322	171700	367167450	5830	5830	5830	5830	0
242	20240322	171600	367167450	5830	5830	5830	5830	2164
243	20240322	171500	367167450	5830	5830	5830	5830	0
244	20240322	171400	367167450	5830	5830	5830	5830	0
245	20240322	171300	367167450	5830	5830	5830	5830	0
246	20240322	171200	367167450	5830	5830	5830	5830	0
247	20240322	171100	367167450	5830	5830	5830	5830	0
248	20240322	171000	367167450	5830	5830	5830	5830	0
249	20240322	170900	367167450	5830	5830	5830	5830	0
250	20240322	170800	367167450	5830	5830	5830	5830	0
251	20240322	170700	367167450	5830	5830	5830	5830	0
252	20240322	170600	367167450	5830	5830	5830	5830	0
253	20240322	170500	367167450	5830	5830	5830	5830	0
254	20240322	170400	367167450	5830	5830	5830	5830	0
255	20240322	170300	367167450	5830	5830	5830	5830	0
256	20240322	170200	367167450	5830	5830	5830	5830	0
257	20240322	170100	367167450	5830	5830	5830	5830	0
258	20240322	170000	367167450	5830	5830	5830	5830	0
259	20240322	165900	367167450	5830	5830	5830	5830	0
260	20240322	165800	367167450	5830	5830	5830	5830	0
261	20240322	165700	367167450	5830	5830	5830	5830	0
262	20240322	165600	367167450	5830	5830	5830	5830	0
263	20240322	165500	367167450	5830	5830	5830	5830	0
264	20240322	165400	367167450	5830	5830	5830	5830	0
265	20240322	165300	367167450	5830	5830	5830	5830	0
266	20240322	165200	367167450	5830	5830	5830	5830	0
267	20240322	165100	367167450	5830	5830	5830	5830	0
268	20240322	165000	367167450	5830	5830	5830	5830	0
269	20240322	164900	367167450	5830	5830	5830	5830	0
270	20240322	164800	367167450	5830	5830	5830	5830	0
271	20240322	164700	367167450	5830	5830	5830	5830	0
272	20240322	164600	367167450	5830	5830	5830	5830	2164
273	20240322	164500	367167450	5830	5830	5830	5830	0
274	20240322	164400	367167450	5830	5830	5830	5830	0
275	20240322	164300	367167450	5830	5830	5830	5830	0
276	20240322	164200	367167450	5830	5830	5830	5830	0
277	20240322	164100	367167450	5830	5830	5830	5830	0
278	20240322	164000	367167450	5830	5830	5830	5830	0
279	20240322	163900	367167450	5830	5830	5830	5830	0
280	20240322	163800	367167450	5830	5830	5830	5830	0
281	20240322	163700	367167450	5830	5830	5830	5830	0
282	20240322	163600	367167450	5830	5830	5830	5830	0
283	20240322	163500	367167450	5830	5830	5830	5830	0
284	20240322	163400	367167450	5830	5830	5830	5830	0
285	20240322	163300	367167450	5830	5830	5830	5830	0
286	20240322	163200	367167450	5830	5830	5830	5830	0
287	20240322	163100	367167450	5830	5830	5830	5830	0
288	20240322	163000	367167450	5830	5830	5830	5830	0
289	20240322	162900	367167450	5830	5830	5830	5830	0
290	20240322	162800	367167450	5830	5830	5830	5830	0
291	20240322	162700	367167450	5830	5830	5830	5830	0
292	20240322	162600	367167450	5830	5830	5830	5830	0
293	20240322	162500	367167450	5830	5830	5830	5830	0
294	20240322	162400	367167450	5830	5830	5830	5830	0
295	20240322	162300	367167450	5830	5830	5830	5830	0
296	20240322	162200	367167450	5830	5830	5830	5830	0
297	20240322	162100	367167450	5830	5830	5830	5830	0
298	20240322	162000	367167450	5830	5830	5830	5830	0
299	20240322	161900	367167450	5830	5830	5830	5830	0
300	20240322	161800	367167450	5830	5830	5830	5830	0
301	20240322	161700	367167450	5830	5830	5830	5830	0
302	20240322	161600	367167450	5830	5830	5830	5830	2164
303	20240322	161500	367167450	5830	5830	5830	5830	0
304	20240322	161400	367167450	5830	5830	5830	5830	0
305	20240322	161300	367167450	5830	5830	5830	5830	0
306	20240322	161200	367167450	5830	5830	5830	5830	0
307	20240322	161100	367167450	5830	5830	5830	5830	0
308	20240322	161000	367167450	5830	5830	5830	5830	0
309	20240322	160900	367167450	5830	5830	5830	5830	0
310	20240322	160800	367167450	5830	5830	5830	5830	0
311	20240322	160700	367167450	5830	5830	5830	5830	0
312	20240322	160600	367167450	5830	5830	5830	5830	0
313	20240322	160500	367167450	5830	5830	5830	5830	0
314	20240322	160400	367167450	5830	5830	5830	5830	0
315	20240322	160300	367167450	5830	5830	5830	5830	0
316	20240322	160200	367167450	5830	5830	5830	5830	0
317	20240322	160100	367167450	5830	5830	5830	5830	0
318	20240322	160000	367167450	5830	5830	5830	5830	0
319	20240322	155900	367167450	5830	5830	5830	5830	0
320	20240322	155800	367167450	5830	5830	5830	5830	0
321	20240322	155700	367167450	5830	5830	5830	5830	0
322	20240322	155600	367167450	5830	5830	5830	5830	0
323	20240322	155500	367167450	5830	5830	5830	5830	0
324	20240322	155400	367167450	5830	5830	5830	5830	0
325	20240322	155300	367167450	5830	5830	5830	5830	0
326	20240322	155200	367167450	5830	5830	5830	5830	0
327	20240322	155100	367167450	5830	5830	5830	5830	0
328	20240322	155000	367167450	5830	5830	5830	5830	0
329	20240322	154900	367167450	5830	5830	5830	5830	0
330	20240322	154800	367167450	5830	5830	5830	5830	0
331	20240322	154700	367167450	5830	5830	5830	5830	0
332	20240322	154600	367167450	5830	5830	5830	5830	2164
333	20240322	154500	367167450	5830	5830	5830	5830	0
334	20240322	154400	367167450	5830	5830	5830	5830	0
335	20240322	154300	367167450	5830	5830	5830	5830	0
336	20240322	154200	367167450	5830	5830	5830	5830	0
337	20240322	154100	367167450	5830	5830	5830	5830	0
338	20240322	154000	367167450	5830	5830	5830	5830	0
339	20240322	153900	367167450	5830	5830	5830	5830	0
340	20240322	153800	367167450	5830	5830	5830	5830	0
341	20240322	153700	367167450	5830	5830	5830	5830	0
342	20240322	153600	367167450	5830	5830	5830	5830	0
343	20240322	153500	367167450	5830	5830	5830	5830	0
344	20240322	153400	367167450	5830	5830	5830	5830	0
345	20240322	153300	367167450	5830	5830	5830	5830	0
346	20240322	153200	367167450	5830	5830	5830	5830	0
347	20240322	153100	367167450	5830	5830	5830	5830	0
348	20240322	153000	367167450	5830	5830	5830	5830	2164
349	20240322	152900	354551330	5810	5810	5810	5810	0
350	20240322	152800	354551330	5810	5810	5810	5810	0
351	20240322	152700	354551330	5810	5810	5810	5810	0
352	20240322	152600	354551330	5810	5810	5810	5810	0
353	20240322	152500	354551330	5810	5810	5810	5810	0
354	20240322	152400	354551330	5810	5810	5810	5810	0
355	20240322	152300	354551330	5810	5810	5810	5810	0
356	20240322	152200	354551330	5810	5810	5810	5810	0
357	20240322	152100	354551330	5810	5810	5810	5810	0
358	20240322	152000	354551330	5810	5810	5810	5810	0
359	20240322	151900	354551330	5810	5810	5810	5810	41
360	20240322	151800	354313120	5810	5810	5810	5810	26
361	20240322	151700	354162060	5800	5800	5810	5800	43
362	20240322	151600	353912650	5810	5810	5810	5810	429
363	20240322	151500	351420160	5810	5800	5810	5800	78
364	20240322	151400	350967480	5810	5790	5810	5790	878
365	20240322	151300	345877080	5780	5790	5790	5780	43
366	20240322	151200	345628360	5790	5790	5790	5790	0
367	20240322	151100	345628360	5790	5790	5790	5790	25
368	20240322	151000	345483610	5790	5790	5790	5790	20
369	20240322	150900	345367810	5790	5790	5790	5790	100
370	20240322	150800	344788810	5790	5790	5790	5790	0
371	20240322	150700	344788810	5790	5790	5790	5790	0
372	20240322	150600	344788810	5790	5790	5790	5790	0
373	20240322	150500	344788810	5790	5790	5790	5790	10
374	20240322	150400	344730910	5780	5780	5780	5780	0
375	20240322	150300	344730910	5780	5780	5780	5780	0
376	20240322	150200	344730910	5780	5780	5780	5780	256
377	20240322	150100	343251230	5780	5780	5780	5780	1004
378	20240322	150000	337448110	5780	5780	5780	5780	50
379	20240322	145900	337159110	5770	5770	5770	5770	1
380	20240322	145800	337153340	5780	5780	5780	5780	74
381	20240322	145700	336725620	5780	5780	5780	5780	342
382	20240322	145600	334748860	5780	5780	5780	5780	0
383	20240322	145500	334748860	5780	5780	5780	5780	0
384	20240322	145400	334748860	5780	5780	5780	5780	11
385	20240322	145300	334685280	5790	5790	5790	5790	259
386	20240322	145200	333185670	5790	5790	5790	5790	0
387	20240322	145100	333185670	5790	5790	5790	5790	5
388	20240322	145000	333156720	5800	5800	5800	5800	5
389	20240322	144900	333127720	5800	5800	5800	5800	2
390	20240322	144800	333116120	5800	5800	5800	5800	0
391	20240322	144700	333116120	5800	5800	5800	5790	916
392	20240322	144600	327808320	5790	5800	5800	5790	505
393	20240322	144500	324882320	5800	5800	5800	5800	54
394	20240322	144400	324569120	5800	5800	5800	5800	28
395	20240322	144300	324406720	5800	5800	5800	5800	0
396	20240322	144200	324406720	5800	5800	5800	5800	0
397	20240322	144100	324406720	5800	5800	5800	5800	0
398	20240322	144000	324406720	5800	5800	5800	5800	12
399	20240322	143900	324337120	5800	5800	5800	5800	10
400	20240322	143800	324279120	5800	5800	5800	5800	1
401	20240322	143700	324273320	5800	5800	5800	5800	10
402	20240322	143600	324215320	5800	5800	5800	5800	419
403	20240322	143500	321785120	5800	5800	5800	5800	0
404	20240322	143400	321785120	5800	5800	5800	5800	0
405	20240322	143300	321785120	5800	5810	5810	5800	27
406	20240322	143200	321628450	5810	5810	5810	5810	1
407	20240322	143100	321622640	5820	5810	5820	5810	27
408	20240322	143000	321465620	5800	5810	5810	5800	101
409	20240322	142900	320878820	5810	5810	5810	5810	10
410	20240322	142800	320820720	5810	5810	5810	5810	4
411	20240322	142700	320797480	5810	5810	5810	5810	2
412	20240322	142600	320785860	5810	5810	5810	5810	2
413	20240322	142500	320774240	5810	5810	5810	5810	0
414	20240322	142400	320774240	5810	5810	5810	5810	1001
415	20240322	142300	314958430	5800	5800	5800	5800	0
416	20240322	142200	314958430	5800	5800	5800	5800	1
417	20240322	142100	314952630	5810	5800	5810	5800	5
418	20240322	142000	314923610	5800	5800	5800	5800	0
419	20240322	141900	314923610	5800	5790	5800	5790	120
420	20240322	141800	314227810	5790	5790	5790	5790	0
421	20240322	141700	314227810	5790	5790	5790	5790	0
422	20240322	141600	314227810	5790	5790	5790	5790	0
423	20240322	141500	314227810	5790	5790	5790	5790	115
424	20240322	141400	313561960	5800	5800	5800	5800	0
425	20240322	141300	313561960	5800	5800	5800	5800	47
426	20240322	141200	313289360	5810	5810	5810	5810	19
427	20240322	141100	313178970	5810	5810	5810	5810	0
428	20240322	141000	313178970	5810	5810	5810	5810	1
429	20240322	140900	313173160	5810	5810	5810	5810	1
430	20240322	140800	313167350	5810	5810	5810	5810	0
431	20240322	140700	313167350	5810	5810	5810	5810	0
432	20240322	140600	313167350	5810	5810	5810	5810	15
433	20240322	140500	313080200	5810	5810	5810	5810	40
434	20240322	140400	312847800	5810	5810	5810	5810	0
435	20240322	140300	312847800	5810	5810	5810	5810	12
436	20240322	140200	312778080	5790	5790	5790	5790	1
437	20240322	140100	312772290	5810	5810	5810	5810	104
438	20240322	140000	312168050	5810	5810	5810	5810	50
439	20240322	135900	311877550	5810	5810	5810	5810	51
440	20240322	135800	311581240	5810	5810	5810	5810	0
441	20240322	135700	311581240	5810	5810	5810	5810	0
442	20240322	135600	311581240	5810	5810	5810	5810	0
443	20240322	135500	311581240	5810	5810	5810	5810	0
444	20240322	135400	311581240	5810	5810	5810	5810	0
445	20240322	135300	311581240	5810	5810	5810	5810	10
446	20240322	135200	311523140	5810	5810	5810	5810	32
447	20240322	135100	311337220	5810	5800	5810	5800	333
448	20240322	135000	309404610	5800	5800	5800	5800	6
449	20240322	134900	309369810	5800	5800	5800	5800	2
450	20240322	134800	309358210	5790	5790	5790	5790	0
451	20240322	134700	309358210	5790	5790	5790	5790	0
452	20240322	134600	309358210	5790	5790	5790	5790	0
453	20240322	134500	309358210	5790	5790	5790	5790	50
454	20240322	134400	309068710	5800	5800	5800	5800	10
455	20240322	134300	309010710	5790	5790	5790	5790	20
456	20240322	134200	308894910	5790	5790	5790	5790	40
457	20240322	134100	308663310	5790	5790	5790	5790	0
458	20240322	134000	308663310	5790	5790	5790	5790	0
459	20240322	133900	308663310	5790	5790	5790	5790	146
460	20240322	133800	307817970	5780	5780	5780	5780	33
461	20240322	133700	307627230	5780	5780	5780	5780	0
462	20240322	133600	307627230	5780	5780	5780	5780	147
463	20240322	133500	306777570	5780	5790	5790	5780	167
464	20240322	133400	305812300	5790	5790	5790	5790	0
465	20240322	133300	305812300	5790	5790	5790	5790	0
466	20240322	133200	305812300	5790	5790	5790	5790	0
467	20240322	133100	305812300	5790	5790	5790	5790	1
468	20240322	133000	305806510	5790	5790	5790	5790	3
469	20240322	132900	305789140	5780	5780	5780	5780	0
470	20240322	132800	305789140	5780	5780	5780	5780	100
471	20240322	132700	305211140	5790	5790	5790	5790	1
472	20240322	132600	305205350	5790	5790	5790	5790	69
473	20240322	132500	304805840	5790	5790	5790	5790	284
474	20240322	132400	303161480	5790	5790	5790	5790	0
475	20240322	132300	303161480	5790	5790	5790	5790	0
476	20240322	132200	303161480	5790	5790	5790	5790	0
477	20240322	132100	303161480	5790	5790	5790	5790	50
478	20240322	132000	302871980	5790	5790	5790	5790	0
479	20240322	131900	302871980	5790	5790	5790	5790	2
480	20240322	131800	302860400	5790	5790	5790	5790	0
481	20240322	131700	302860400	5790	5790	5790	5790	0
482	20240322	131600	302860400	5790	5790	5790	5790	0
483	20240322	131500	302860400	5790	5790	5790	5790	0
484	20240322	131400	302860400	5790	5790	5790	5790	0
485	20240322	131300	302860400	5790	5790	5790	5790	159
486	20240322	131200	301939790	5790	5790	5790	5790	0
487	20240322	131100	301939790	5790	5790	5790	5790	70
488	20240322	131000	301534490	5790	5790	5790	5790	1
489	20240322	130900	301528700	5790	5790	5790	5790	0
490	20240322	130800	301528700	5790	5790	5790	5790	0
491	20240322	130700	301528700	5790	5790	5820	5790	3
492	20240322	130600	301511300	5820	5820	5820	5820	1
493	20240322	130500	301505480	5820	5820	5820	5820	100
494	20240322	130400	300923480	5820	5820	5820	5820	0
495	20240322	130300	300923480	5820	5820	5820	5820	0
496	20240322	130200	300923480	5820	5820	5820	5820	0
497	20240322	130100	300923480	5820	5820	5820	5820	30
498	20240322	130000	300748880	5820	5820	5820	5820	0
499	20240322	125900	300748880	5820	5820	5820	5820	0
500	20240322	125800	300748880	5820	5820	5820	5820	100
501	20240322	125700	300166880	5810	5810	5810	5810	0
502	20240322	125600	300166880	5810	5810	5810	5810	0
503	20240322	125500	300166880	5810	5810	5810	5810	0
504	20240322	125400	300166880	5810	5810	5810	5810	200
505	20240322	125300	299004880	5810	5810	5810	5810	0
506	20240322	125200	299004880	5810	5810	5810	5810	0
507	20240322	125100	299004880	5810	5810	5810	5810	7
508	20240322	125000	298964210	5820	5820	5820	5820	0
509	20240322	124900	298964210	5820	5820	5820	5820	0
510	20240322	124800	298964210	5820	5820	5820	5820	5
511	20240322	124700	298935110	5820	5820	5820	5820	0
512	20240322	124600	298935110	5820	5820	5820	5820	1
513	20240322	124500	298929290	5820	5820	5820	5820	0
514	20240322	124400	298929290	5820	5820	5820	5820	1
515	20240322	124300	298923470	5820	5820	5820	5820	0
516	20240322	124200	298923470	5820	5820	5820	5820	0
517	20240322	124100	298923470	5820	5820	5820	5820	3
518	20240322	124000	298906010	5820	5820	5820	5820	5
519	20240322	123900	298876910	5780	5780	5780	5780	356
520	20240322	123800	296819230	5780	5780	5780	5780	0
521	20240322	123700	296819230	5780	5780	5780	5780	0
522	20240322	123600	296819230	5780	5780	5780	5780	10
523	20240322	123500	296761430	5820	5820	5820	5820	15
524	20240322	123400	296674130	5830	5830	5830	5830	0
525	20240322	123300	296674130	5830	5830	5830	5830	2
526	20240322	123200	296662470	5820	5810	5820	5810	715
527	20240322	123100	292503520	5800	5790	5800	5790	6075
528	20240322	123000	257274920	5790	5790	5790	5790	69
529	20240322	122900	256875410	5790	5800	5800	5790	11
530	20240322	122800	256811620	5800	5800	5800	5800	25
531	20240322	122700	256666620	5790	5790	5790	5790	0
532	20240322	122600	256666620	5790	5790	5790	5790	10
533	20240322	122500	256608720	5790	5790	5790	5790	0
534	20240322	122400	256608720	5790	5780	5790	5780	457
535	20240322	122300	253962730	5780	5780	5780	5780	0
536	20240322	122200	253962730	5780	5780	5780	5780	0
537	20240322	122100	253962730	5780	5780	5780	5780	0
538	20240322	122000	253962730	5780	5780	5780	5780	0
539	20240322	121900	253962730	5780	5780	5780	5780	190
540	20240322	121800	252864530	5780	5780	5780	5780	0
541	20240322	121700	252864530	5780	5780	5780	5780	0
542	20240322	121600	252864530	5780	5760	5780	5760	11
543	20240322	121500	252800970	5760	5760	5760	5760	0
544	20240322	121400	252800970	5760	5760	5760	5760	0
545	20240322	121300	252800970	5760	5760	5760	5760	0
546	20240322	121200	252800970	5760	5760	5760	5760	0
547	20240322	121100	252800970	5760	5760	5760	5760	0
548	20240322	121000	252800970	5760	5760	5760	5760	169
549	20240322	120900	251827530	5780	5780	5780	5780	0
550	20240322	120800	251827530	5780	5780	5780	5780	0
551	20240322	120700	251827530	5780	5780	5780	5780	0
552	20240322	120600	251827530	5780	5780	5780	5780	0
553	20240322	120500	251827530	5780	5780	5780	5780	0
554	20240322	120400	251827530	5780	5780	5780	5780	0
555	20240322	120300	251827530	5780	5780	5780	5780	2
556	20240322	120200	251815970	5790	5790	5790	5790	0
557	20240322	120100	251815970	5790	5790	5790	5790	0
558	20240322	120000	251815970	5790	5790	5790	5790	200
559	20240322	115900	250657970	5790	5790	5790	5790	0
560	20240322	115800	250657970	5790	5790	5790	5790	0
561	20240322	115700	250657970	5790	5790	5790	5790	0
562	20240322	115600	250657970	5790	5790	5790	5790	0
563	20240322	115500	250657970	5790	5790	5790	5790	1
564	20240322	115400	250652180	5790	5790	5790	5790	0
565	20240322	115300	250652180	5790	5800	5800	5790	101
566	20240322	115200	250066390	5800	5800	5800	5800	0
567	20240322	115100	250066390	5800	5790	5800	5790	100
568	20240322	115000	249486490	5760	5770	5770	5760	101
569	20240322	114900	248904000	5770	5770	5770	5770	21
570	20240322	114800	248782830	5770	5770	5770	5770	0
571	20240322	114700	248782830	5770	5770	5770	5770	0
572	20240322	114600	248782830	5770	5770	5770	5770	0
573	20240322	114500	248782830	5770	5800	5800	5770	7
574	20240322	114400	248742400	5800	5800	5800	5800	0
575	20240322	114300	248742400	5800	5800	5800	5800	0
576	20240322	114200	248742400	5800	5800	5800	5800	12
577	20240322	114100	248672800	5800	5760	5800	5760	3287
578	20240322	114000	229661010	5760	5760	5760	5760	801
579	20240322	113900	225047250	5720	5740	5740	5720	374
580	20240322	113800	222907830	5750	5750	5750	5750	10
581	20240322	113700	222850330	5750	5750	5750	5750	158
582	20240322	113600	221941830	5750	5750	5750	5750	0
583	20240322	113500	221941830	5750	5750	5750	5750	0
584	20240322	113400	221941830	5750	5750	5750	5750	180
585	20240322	113300	220906830	5750	5750	5750	5750	1
586	20240322	113200	220901080	5760	5760	5760	5760	0
587	20240322	113100	220901080	5760	5760	5760	5760	0
588	20240322	113000	220901080	5760	5760	5760	5760	0
589	20240322	112900	220901080	5760	5760	5760	5760	0
590	20240322	112800	220901080	5760	5760	5760	5760	2
591	20240322	112700	220889560	5760	5760	5760	5760	0
592	20240322	112600	220889560	5760	5760	5760	5760	0
593	20240322	112500	220889560	5760	5760	5760	5760	30
594	20240322	112400	220716760	5730	5730	5730	5730	12
595	20240322	112300	220648000	5730	5730	5730	5730	0
596	20240322	112200	220648000	5730	5730	5730	5730	0
597	20240322	112100	220648000	5730	5730	5730	5730	2
598	20240322	112000	220636540	5730	5730	5730	5730	35
599	20240322	111900	220435990	5750	5750	5750	5750	0
600	20240322	111800	220435990	5750	5750	5750	5750	0
601	20240322	111700	220435990	5750	5750	5750	5750	5
602	20240322	111600	220407240	5750	5750	5750	5750	0
603	20240322	111500	220407240	5750	5750	5750	5750	10
604	20240322	111400	220349740	5760	5760	5760	5760	10
605	20240322	111300	220292140	5760	5760	5760	5760	0
606	20240322	111200	220292140	5760	5760	5760	5760	1
607	20240322	111100	220286380	5720	5720	5720	5720	1
608	20240322	111000	220280660	5720	5720	5720	5720	8
609	20240322	110900	220234900	5760	5720	5760	5720	74
610	20240322	110800	219808700	5760	5760	5760	5760	8
611	20240322	110700	219762620	5760	5760	5760	5760	1
612	20240322	110600	219756860	5750	5740	5750	5740	1202
613	20240322	110500	212846280	5710	5710	5710	5710	0
614	20240322	110400	212846280	5710	5740	5740	5710	740
615	20240322	110300	208613960	5730	5730	5730	5730	0
616	20240322	110200	208613960	5730	5730	5730	5730	0
617	20240322	110100	208613960	5730	5730	5730	5730	200
618	20240322	110000	207467960	5730	5730	5730	5730	1
619	20240322	105900	207462230	5740	5740	5740	5740	0
620	20240322	105800	207462230	5740	5740	5740	5740	0
621	20240322	105700	207462230	5740	5740	5740	5740	0
622	20240322	105600	207462230	5740	5740	5740	5740	0
623	20240322	105500	207462230	5740	5740	5740	5740	2
624	20240322	105400	207450750	5740	5740	5740	5740	1
625	20240322	105300	207445010	5720	5720	5720	5720	0
626	20240322	105200	207445010	5720	5720	5720	5720	100
627	20240322	105100	206873010	5720	5720	5720	5720	1
628	20240322	105000	206867290	5750	5750	5750	5750	1
629	20240322	104900	206861540	5750	5750	5750	5750	0
630	20240322	104800	206861540	5750	5750	5750	5750	10
631	20240322	104700	206804040	5720	5750	5750	5720	1304
632	20240322	104600	199306790	5730	5730	5730	5730	568
633	20240322	104500	196052150	5740	5740	5740	5740	86
634	20240322	104400	195558510	5740	5740	5740	5740	0
635	20240322	104300	195558510	5740	5740	5740	5740	0
636	20240322	104200	195558510	5740	5740	5740	5740	0
637	20240322	104100	195558510	5740	5740	5740	5740	0
638	20240322	104000	195558510	5740	5710	5740	5710	694
639	20240322	103900	191594270	5710	5710	5710	5710	0
640	20240322	103800	191594270	5710	5710	5710	5710	10
641	20240322	103700	191537170	5700	5700	5700	5700	0
642	20240322	103600	191537170	5700	5740	5740	5700	400
643	20240322	103500	189248330	5740	5740	5740	5740	0
644	20240322	103400	189248330	5740	5740	5740	5740	0
645	20240322	103300	189248330	5740	5720	5740	5710	2936
646	20240322	103200	172437360	5730	5730	5730	5730	2
647	20240322	103100	172425900	5720	5730	5730	5720	1140
648	20240322	103000	165895400	5730	5730	5730	5730	2
649	20240322	102900	165883940	5720	5720	5720	5720	0
650	20240322	102800	165883940	5720	5720	5720	5720	0
651	20240322	102700	165883940	5720	5730	5730	5720	22
652	20240322	102600	165758040	5720	5720	5720	5720	16
653	20240322	102500	165666520	5720	5720	5720	5720	488
654	20240322	102400	162875160	5720	5720	5720	5720	311
655	20240322	102300	161096240	5710	5750	5750	5710	501
656	20240322	102200	158230500	5760	5760	5760	5760	1
657	20240322	102100	158224740	5760	5760	5760	5760	0
658	20240322	102000	158224740	5760	5760	5760	5760	0
659	20240322	101900	158224740	5760	5760	5760	5760	0
660	20240322	101800	158224740	5760	5760	5760	5760	1
661	20240322	101700	158218980	5750	5740	5750	5740	977
662	20240322	101600	152604230	5720	5720	5720	5720	0
663	20240322	101500	152604230	5720	5720	5720	5720	0
664	20240322	101400	152604230	5720	5720	5720	5720	10
665	20240322	101300	152547030	5720	5720	5720	5720	0
666	20240322	101200	152547030	5720	5720	5720	5720	11
667	20240322	101100	152484110	5720	5740	5740	5720	650
668	20240322	101000	148761000	5750	5750	5750	5750	0
669	20240322	100900	148761000	5750	5750	5750	5750	128
670	20240322	100800	148025000	5750	5750	5750	5750	14
671	20240322	100700	147944500	5740	5740	5740	5740	30
672	20240322	100600	147772300	5730	5730	5730	5730	1
673	20240322	100500	147766570	5730	5730	5730	5730	0
674	20240322	100400	147766570	5730	5730	5730	5730	346
675	20240322	100300	145783990	5720	5750	5750	5720	102
676	20240322	100200	145199550	5750	5760	5760	5740	5013
677	20240322	100100	116372230	5780	5780	5780	5780	75
678	20240322	100000	115938730	5780	5780	5780	5780	5
679	20240322	095900	115909830	5780	5780	5780	5780	302
680	20240322	095800	114164270	5790	5790	5790	5790	0
681	20240322	095700	114164270	5790	5790	5790	5790	0
682	20240322	095600	114164270	5790	5790	5790	5790	0
683	20240322	095500	114164270	5790	5790	5790	5790	6
684	20240322	095400	114129530	5800	5770	5800	5770	298
685	20240322	095300	112409740	5770	5770	5770	5770	1
686	20240322	095200	112403970	5760	5760	5760	5760	100
687	20240322	095100	111827970	5760	5770	5770	5760	213
688	20240322	095000	110600190	5770	5770	5770	5770	0
689	20240322	094900	110600190	5770	5770	5770	5770	0
690	20240322	094800	110600190	5770	5770	5770	5770	23
691	20240322	094700	110467480	5770	5770	5770	5770	203
692	20240322	094600	109296170	5770	5770	5770	5770	0
693	20240322	094500	109296170	5770	5800	5800	5770	87
694	20240322	094400	108793970	5770	5770	5770	5770	0
695	20240322	094300	108793970	5770	5800	5800	5770	228
696	20240322	094200	107472170	5800	5800	5800	5800	31
697	20240322	094100	107292370	5780	5780	5780	5780	191
698	20240322	094000	106188390	5780	5800	5800	5780	112
699	20240322	093900	105539790	5800	5800	5800	5780	117
700	20240322	093800	104863190	5780	5780	5780	5780	317
701	20240322	093700	103030930	5780	5810	5810	5780	512
702	20240322	093600	100070530	5780	5780	5780	5780	0
703	20240322	093500	100070530	5780	5780	5780	5780	0
704	20240322	093400	100070530	5780	5820	5820	5780	36
705	20240322	093300	99862210	5820	5820	5820	5820	5
706	20240322	093200	99833110	5820	5770	5820	5770	1516
707	20240322	093100	91042560	5790	5770	5790	5770	997
708	20240322	093000	85283580	5770	5770	5770	5770	1
709	20240322	092900	85277810	5770	5750	5770	5750	35
710	20240322	092800	85076210	5740	5720	5740	5710	263
711	20240322	092700	83572710	5770	5770	5770	5770	0
712	20240322	092600	83572710	5770	5770	5770	5770	20
713	20240322	092500	83457310	5770	5770	5770	5750	1088
714	20240322	092400	77199550	5770	5770	5770	5770	5
715	20240322	092300	77170700	5710	5790	5790	5710	15
716	20240322	092200	77084650	5790	5700	5800	5690	1243
717	20240322	092100	69924730	5690	5710	5770	5690	1001
718	20240322	092000	64176940	5710	5710	5710	5710	50
719	20240322	091900	63891440	5710	5710	5710	5700	1037
720	20240322	091800	57970470	5720	5710	5720	5710	115
721	20240322	091700	57313770	5670	5700	5700	5650	1489
722	20240322	091600	48884400	5690	5710	5710	5690	217
723	20240322	091500	47645830	5710	5710	5710	5700	87
724	20240322	091400	47149120	5710	5720	5720	5710	83
725	20240322	091300	46674590	5700	5720	5720	5700	142
726	20240322	091200	45864960	5720	5700	5720	5700	78
727	20240322	091100	45419580	5660	5700	5710	5660	544
728	20240322	091000	42333550	5700	5700	5720	5700	227
729	20240322	090900	41039090	5710	5710	5720	5710	37
730	20240322	090800	40827800	5720	5700	5720	5700	300
731	20240322	090700	39114490	5700	5700	5700	5700	82
732	20240322	090600	38647090	5700	5700	5700	5700	10
733	20240322	090500	38590090	5710	5700	5710	5600	1157
734	20240322	090400	32040190	5710	5650	5710	5590	964
735	20240322	090300	26599810	5660	5630	5660	5630	33
736	20240322	090200	26413150	5630	5680	5680	5570	1708
737	20240322	090100	16774090	5680	5750	5750	5680	1157
738	20240322	090000	10177080	5750	5770	5770	5750	1764