KissMeData/377030/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	211700	308773320	5670	5670	5670	5670	1085
3	20240325	211600	308773320	5670	5670	5670	5670	0
4	20240325	211500	308773320	5670	5670	5670	5670	0
5	20240325	211400	308773320	5670	5670	5670	5670	0
6	20240325	211300	308773320	5670	5670	5670	5670	0
7	20240325	211200	308773320	5670	5670	5670	5670	0
8	20240325	211100	308773320	5670	5670	5670	5670	0
9	20240325	211000	308773320	5670	5670	5670	5670	0
10	20240325	210900	308773320	5670	5670	5670	5670	0
11	20240325	210800	308773320	5670	5670	5670	5670	0
12	20240325	210700	308773320	5670	5670	5670	5670	0
13	20240325	210600	308773320	5670	5670	5670	5670	0
14	20240325	210500	308773320	5670	5670	5670	5670	0
15	20240325	210400	308773320	5670	5670	5670	5670	0
16	20240325	210300	308773320	5670	5670	5670	5670	0
17	20240325	210200	308773320	5670	5670	5670	5670	0
18	20240325	210100	308773320	5670	5670	5670	5670	0
19	20240325	210000	308773320	5670	5670	5670	5670	0
20	20240325	205900	308773320	5670	5670	5670	5670	0
21	20240325	205800	308773320	5670	5670	5670	5670	0
22	20240325	205700	308773320	5670	5670	5670	5670	0
23	20240325	205600	308773320	5670	5670	5670	5670	0
24	20240325	205500	308773320	5670	5670	5670	5670	0
25	20240325	205400	308773320	5670	5670	5670	5670	0
26	20240325	205300	308773320	5670	5670	5670	5670	0
27	20240325	205200	308773320	5670	5670	5670	5670	0
28	20240325	205100	308773320	5670	5670	5670	5670	0
29	20240325	205000	308773320	5670	5670	5670	5670	0
30	20240325	204900	308773320	5670	5670	5670	5670	0
31	20240325	204800	308773320	5670	5670	5670	5670	0
32	20240325	204700	308773320	5670	5670	5670	5670	1085
33	20240325	204600	308773320	5670	5670	5670	5670	0
34	20240325	204500	308773320	5670	5670	5670	5670	0
35	20240325	204400	308773320	5670	5670	5670	5670	0
36	20240325	204300	308773320	5670	5670	5670	5670	0
37	20240325	204200	308773320	5670	5670	5670	5670	0
38	20240325	204100	308773320	5670	5670	5670	5670	0
39	20240325	204000	308773320	5670	5670	5670	5670	0
40	20240325	203900	308773320	5670	5670	5670	5670	0
41	20240325	203800	308773320	5670	5670	5670	5670	0
42	20240325	203700	308773320	5670	5670	5670	5670	0
43	20240325	203600	308773320	5670	5670	5670	5670	0
44	20240325	203500	308773320	5670	5670	5670	5670	0
45	20240325	203400	308773320	5670	5670	5670	5670	0
46	20240325	203300	308773320	5670	5670	5670	5670	0
47	20240325	203200	308773320	5670	5670	5670	5670	0
48	20240325	203100	308773320	5670	5670	5670	5670	0
49	20240325	203000	308773320	5670	5670	5670	5670	0
50	20240325	202900	308773320	5670	5670	5670	5670	0
51	20240325	202800	308773320	5670	5670	5670	5670	0
52	20240325	202700	308773320	5670	5670	5670	5670	0
53	20240325	202600	308773320	5670	5670	5670	5670	0
54	20240325	202500	308773320	5670	5670	5670	5670	0
55	20240325	202400	308773320	5670	5670	5670	5670	0
56	20240325	202300	308773320	5670	5670	5670	5670	0
57	20240325	202200	308773320	5670	5670	5670	5670	0
58	20240325	202100	308773320	5670	5670	5670	5670	0
59	20240325	202000	308773320	5670	5670	5670	5670	0
60	20240325	201900	308773320	5670	5670	5670	5670	0
61	20240325	201800	308773320	5670	5670	5670	5670	0
62	20240325	201700	308773320	5670	5670	5670	5670	1085
63	20240325	201600	308773320	5670	5670	5670	5670	0
64	20240325	201500	308773320	5670	5670	5670	5670	0
65	20240325	201400	308773320	5670	5670	5670	5670	0
66	20240325	201300	308773320	5670	5670	5670	5670	0
67	20240325	201200	308773320	5670	5670	5670	5670	0
68	20240325	201100	308773320	5670	5670	5670	5670	0
69	20240325	201000	308773320	5670	5670	5670	5670	0
70	20240325	200900	308773320	5670	5670	5670	5670	0
71	20240325	200800	308773320	5670	5670	5670	5670	0
72	20240325	200700	308773320	5670	5670	5670	5670	0
73	20240325	200600	308773320	5670	5670	5670	5670	0
74	20240325	200500	308773320	5670	5670	5670	5670	0
75	20240325	200400	308773320	5670	5670	5670	5670	0
76	20240325	200300	308773320	5670	5670	5670	5670	0
77	20240325	200200	308773320	5670	5670	5670	5670	0
78	20240325	200100	308773320	5670	5670	5670	5670	0
79	20240325	200000	308773320	5670	5670	5670	5670	0
80	20240325	195900	308773320	5670	5670	5670	5670	0
81	20240325	195800	308773320	5670	5670	5670	5670	0
82	20240325	195700	308773320	5670	5670	5670	5670	0
83	20240325	195600	308773320	5670	5670	5670	5670	0
84	20240325	195500	308773320	5670	5670	5670	5670	0
85	20240325	195400	308773320	5670	5670	5670	5670	0
86	20240325	195300	308773320	5670	5670	5670	5670	0
87	20240325	195200	308773320	5670	5670	5670	5670	0
88	20240325	195100	308773320	5670	5670	5670	5670	0
89	20240325	195000	308773320	5670	5670	5670	5670	0
90	20240325	194900	308773320	5670	5670	5670	5670	0
91	20240325	194800	308773320	5670	5670	5670	5670	0
92	20240325	194700	308773320	5670	5670	5670	5670	1085
93	20240325	194600	308773320	5670	5670	5670	5670	0
94	20240325	194500	308773320	5670	5670	5670	5670	0
95	20240325	194400	308773320	5670	5670	5670	5670	0
96	20240325	194300	308773320	5670	5670	5670	5670	0
97	20240325	194200	308773320	5670	5670	5670	5670	0
98	20240325	194100	308773320	5670	5670	5670	5670	0
99	20240325	194000	308773320	5670	5670	5670	5670	0
100	20240325	193900	308773320	5670	5670	5670	5670	0
101	20240325	193800	308773320	5670	5670	5670	5670	0
102	20240325	193700	308773320	5670	5670	5670	5670	0
103	20240325	193600	308773320	5670	5670	5670	5670	0
104	20240325	193500	308773320	5670	5670	5670	5670	0
105	20240325	193400	308773320	5670	5670	5670	5670	0
106	20240325	193300	308773320	5670	5670	5670	5670	0
107	20240325	193200	308773320	5670	5670	5670	5670	0
108	20240325	193100	308773320	5670	5670	5670	5670	0
109	20240325	193000	308773320	5670	5670	5670	5670	0
110	20240325	192900	308773320	5670	5670	5670	5670	0
111	20240325	192800	308773320	5670	5670	5670	5670	0
112	20240325	192700	308773320	5670	5670	5670	5670	0
113	20240325	192600	308773320	5670	5670	5670	5670	0
114	20240325	192500	308773320	5670	5670	5670	5670	0
115	20240325	192400	308773320	5670	5670	5670	5670	0
116	20240325	192300	308773320	5670	5670	5670	5670	0
117	20240325	192200	308773320	5670	5670	5670	5670	0
118	20240325	192100	308773320	5670	5670	5670	5670	0
119	20240325	192000	308773320	5670	5670	5670	5670	0
120	20240325	191900	308773320	5670	5670	5670	5670	0
121	20240325	191800	308773320	5670	5670	5670	5670	0
122	20240325	191700	308773320	5670	5670	5670	5670	1085
123	20240325	191600	308773320	5670	5670	5670	5670	0
124	20240325	191500	308773320	5670	5670	5670	5670	0
125	20240325	191400	308773320	5670	5670	5670	5670	0
126	20240325	191300	308773320	5670	5670	5670	5670	0
127	20240325	191200	308773320	5670	5670	5670	5670	0
128	20240325	191100	308773320	5670	5670	5670	5670	0
129	20240325	191000	308773320	5670	5670	5670	5670	0
130	20240325	190900	308773320	5670	5670	5670	5670	0
131	20240325	190800	308773320	5670	5670	5670	5670	0
132	20240325	190700	308773320	5670	5670	5670	5670	0
133	20240325	190600	308773320	5670	5670	5670	5670	0
134	20240325	190500	308773320	5670	5670	5670	5670	0
135	20240325	190400	308773320	5670	5670	5670	5670	0
136	20240325	190300	308773320	5670	5670	5670	5670	0
137	20240325	190200	308773320	5670	5670	5670	5670	0
138	20240325	190100	308773320	5670	5670	5670	5670	0
139	20240325	190000	308773320	5670	5670	5670	5670	0
140	20240325	185900	308773320	5670	5670	5670	5670	0
141	20240325	185800	308773320	5670	5670	5670	5670	0
142	20240325	185700	308773320	5670	5670	5670	5670	0
143	20240325	185600	308773320	5670	5670	5670	5670	0
144	20240325	185500	308773320	5670	5670	5670	5670	0
145	20240325	185400	308773320	5670	5670	5670	5670	0
146	20240325	185300	308773320	5670	5670	5670	5670	0
147	20240325	185200	308773320	5670	5670	5670	5670	0
148	20240325	185100	308773320	5670	5670	5670	5670	0
149	20240325	185000	308773320	5670	5670	5670	5670	0
150	20240325	184900	308773320	5670	5670	5670	5670	0
151	20240325	184800	308773320	5670	5670	5670	5670	0
152	20240325	184700	308773320	5670	5670	5670	5670	1085
153	20240325	184600	308773320	5670	5670	5670	5670	0
154	20240325	184500	308773320	5670	5670	5670	5670	0
155	20240325	184400	308773320	5670	5670	5670	5670	0
156	20240325	184300	308773320	5670	5670	5670	5670	0
157	20240325	184200	308773320	5670	5670	5670	5670	0
158	20240325	184100	308773320	5670	5670	5670	5670	0
159	20240325	184000	308773320	5670	5670	5670	5670	0
160	20240325	183900	308773320	5670	5670	5670	5670	0
161	20240325	183800	308773320	5670	5670	5670	5670	0
162	20240325	183700	308773320	5670	5670	5670	5670	0
163	20240325	183600	308773320	5670	5670	5670	5670	0
164	20240325	183500	308773320	5670	5670	5670	5670	0
165	20240325	183400	308773320	5670	5670	5670	5670	0
166	20240325	183300	308773320	5670	5670	5670	5670	0
167	20240325	183200	308773320	5670	5670	5670	5670	0
168	20240325	183100	308773320	5670	5670	5670	5670	0
169	20240325	183000	308773320	5670	5670	5670	5670	0
170	20240325	182900	308773320	5670	5670	5670	5670	0
171	20240325	182800	308773320	5670	5670	5670	5670	0
172	20240325	182700	308773320	5670	5670	5670	5670	0
173	20240325	182600	308773320	5670	5670	5670	5670	0
174	20240325	182500	308773320	5670	5670	5670	5670	0
175	20240325	182400	308773320	5670	5670	5670	5670	0
176	20240325	182300	308773320	5670	5670	5670	5670	0
177	20240325	182200	308773320	5670	5670	5670	5670	0
178	20240325	182100	308773320	5670	5670	5670	5670	0
179	20240325	182000	308773320	5670	5670	5670	5670	0
180	20240325	181900	308773320	5670	5670	5670	5670	0
181	20240325	181800	308773320	5670	5670	5670	5670	0
182	20240325	181700	308773320	5670	5670	5670	5670	1085
183	20240325	181600	308773320	5670	5670	5670	5670	0
184	20240325	181500	308773320	5670	5670	5670	5670	0
185	20240325	181400	308773320	5670	5670	5670	5670	0
186	20240325	181300	308773320	5670	5670	5670	5670	0
187	20240325	181200	308773320	5670	5670	5670	5670	0
188	20240325	181100	308773320	5670	5670	5670	5670	0
189	20240325	181000	308773320	5670	5670	5670	5670	0
190	20240325	180900	308773320	5670	5670	5670	5670	0
191	20240325	180800	308773320	5670	5670	5670	5670	0
192	20240325	180700	308773320	5670	5670	5670	5670	0
193	20240325	180600	308773320	5670	5670	5670	5670	0
194	20240325	180500	308773320	5670	5670	5670	5670	0
195	20240325	180400	308773320	5670	5670	5670	5670	0
196	20240325	180300	308773320	5670	5670	5670	5670	0
197	20240325	180200	308773320	5670	5670	5670	5670	0
198	20240325	180100	308773320	5670	5670	5670	5670	0
199	20240325	180000	308773320	5670	5670	5670	5670	0
200	20240325	175900	308773320	5670	5670	5670	5670	0
201	20240325	175800	308773320	5670	5670	5670	5670	0
202	20240325	175700	308773320	5670	5670	5670	5670	0
203	20240325	175600	308773320	5670	5670	5670	5670	0
204	20240325	175500	308773320	5670	5670	5670	5670	0
205	20240325	175400	308773320	5670	5670	5670	5670	0
206	20240325	175300	308773320	5670	5670	5670	5670	0
207	20240325	175200	308773320	5670	5670	5670	5670	0
208	20240325	175100	308773320	5670	5670	5670	5670	0
209	20240325	175000	308773320	5670	5670	5670	5670	0
210	20240325	174900	308773320	5670	5670	5670	5670	0
211	20240325	174800	308773320	5670	5670	5670	5670	0
212	20240325	174700	308773320	5670	5670	5670	5670	1085
213	20240325	174600	308773320	5670	5670	5670	5670	0
214	20240325	174500	308773320	5670	5670	5670	5670	0
215	20240325	174400	308773320	5670	5670	5670	5670	0
216	20240325	174300	308773320	5670	5670	5670	5670	0
217	20240325	174200	308773320	5670	5670	5670	5670	0
218	20240325	174100	308773320	5670	5670	5670	5670	0
219	20240325	174000	308773320	5670	5670	5670	5670	0
220	20240325	173900	308773320	5670	5670	5670	5670	0
221	20240325	173800	308773320	5670	5670	5670	5670	0
222	20240325	173700	308773320	5670	5670	5670	5670	0
223	20240325	173600	308773320	5670	5670	5670	5670	0
224	20240325	173500	308773320	5670	5670	5670	5670	0
225	20240325	173400	308773320	5670	5670	5670	5670	0
226	20240325	173300	308773320	5670	5670	5670	5670	0
227	20240325	173200	308773320	5670	5670	5670	5670	0
228	20240325	173100	308773320	5670	5670	5670	5670	0
229	20240325	173000	308773320	5670	5670	5670	5670	0
230	20240325	172900	308773320	5670	5670	5670	5670	0
231	20240325	172800	308773320	5670	5670	5670	5670	0
232	20240325	172700	308773320	5670	5670	5670	5670	0
233	20240325	172600	308773320	5670	5670	5670	5670	0
234	20240325	172500	308773320	5670	5670	5670	5670	0
235	20240325	172400	308773320	5670	5670	5670	5670	0
236	20240325	172300	308773320	5670	5670	5670	5670	0
237	20240325	172200	308773320	5670	5670	5670	5670	0
238	20240325	172100	308773320	5670	5670	5670	5670	0
239	20240325	172000	308773320	5670	5670	5670	5670	0
240	20240325	171900	308773320	5670	5670	5670	5670	0
241	20240325	171800	308773320	5670	5670	5670	5670	0
242	20240325	171700	308773320	5670	5670	5670	5670	1085
243	20240325	171600	308773320	5670	5670	5670	5670	0
244	20240325	171500	308773320	5670	5670	5670	5670	0
245	20240325	171400	308773320	5670	5670	5670	5670	0
246	20240325	171300	308773320	5670	5670	5670	5670	0
247	20240325	171200	308773320	5670	5670	5670	5670	0
248	20240325	171100	308773320	5670	5670	5670	5670	0
249	20240325	171000	308773320	5670	5670	5670	5670	0
250	20240325	170900	308773320	5670	5670	5670	5670	0
251	20240325	170800	308773320	5670	5670	5670	5670	0
252	20240325	170700	308773320	5670	5670	5670	5670	0
253	20240325	170600	308773320	5670	5670	5670	5670	0
254	20240325	170500	308773320	5670	5670	5670	5670	0
255	20240325	170400	308773320	5670	5670	5670	5670	0
256	20240325	170300	308773320	5670	5670	5670	5670	0
257	20240325	170200	308773320	5670	5670	5670	5670	0
258	20240325	170100	308773320	5670	5670	5670	5670	0
259	20240325	170000	308773320	5670	5670	5670	5670	0
260	20240325	165900	308773320	5670	5670	5670	5670	0
261	20240325	165800	308773320	5670	5670	5670	5670	0
262	20240325	165700	308773320	5670	5670	5670	5670	0
263	20240325	165600	308773320	5670	5670	5670	5670	0
264	20240325	165500	308773320	5670	5670	5670	5670	0
265	20240325	165400	308773320	5670	5670	5670	5670	0
266	20240325	165300	308773320	5670	5670	5670	5670	0
267	20240325	165200	308773320	5670	5670	5670	5670	0
268	20240325	165100	308773320	5670	5670	5670	5670	0
269	20240325	165000	308773320	5670	5670	5670	5670	0
270	20240325	164900	308773320	5670	5670	5670	5670	0
271	20240325	164800	308773320	5670	5670	5670	5670	0
272	20240325	164700	308773320	5670	5670	5670	5670	1085
273	20240325	164600	308773320	5670	5670	5670	5670	0
274	20240325	164500	308773320	5670	5670	5670	5670	0
275	20240325	164400	308773320	5670	5670	5670	5670	0
276	20240325	164300	308773320	5670	5670	5670	5670	0
277	20240325	164200	308773320	5670	5670	5670	5670	0
278	20240325	164100	308773320	5670	5670	5670	5670	0
279	20240325	164000	308773320	5670	5670	5670	5670	0
280	20240325	163900	308773320	5670	5670	5670	5670	0
281	20240325	163800	308773320	5670	5670	5670	5670	0
282	20240325	163700	308773320	5670	5670	5670	5670	0
283	20240325	163600	308773320	5670	5670	5670	5670	0
284	20240325	163500	308773320	5670	5670	5670	5670	0
285	20240325	163400	308773320	5670	5670	5670	5670	0
286	20240325	163300	308773320	5670	5670	5670	5670	0
287	20240325	163200	308773320	5670	5670	5670	5670	0
288	20240325	163100	308773320	5670	5670	5670	5670	0
289	20240325	163000	308773320	5670	5670	5670	5670	0
290	20240325	162900	308773320	5670	5670	5670	5670	0
291	20240325	162800	308773320	5670	5670	5670	5670	0
292	20240325	162700	308773320	5670	5670	5670	5670	0
293	20240325	162600	308773320	5670	5670	5670	5670	0
294	20240325	162500	308773320	5670	5670	5670	5670	0
295	20240325	162400	308773320	5670	5670	5670	5670	0
296	20240325	162300	308773320	5670	5670	5670	5670	0
297	20240325	162200	308773320	5670	5670	5670	5670	0
298	20240325	162100	308773320	5670	5670	5670	5670	0
299	20240325	162000	308773320	5670	5670	5670	5670	0
300	20240325	161900	308773320	5670	5670	5670	5670	0
301	20240325	161800	308773320	5670	5670	5670	5670	0
302	20240325	161700	308773320	5670	5670	5670	5670	1085
303	20240325	161600	308773320	5670	5670	5670	5670	0
304	20240325	161500	308773320	5670	5670	5670	5670	0
305	20240325	161400	308773320	5670	5670	5670	5670	0
306	20240325	161300	308773320	5670	5670	5670	5670	0
307	20240325	161200	308773320	5670	5670	5670	5670	0
308	20240325	161100	308773320	5670	5670	5670	5670	0
309	20240325	161000	308773320	5670	5670	5670	5670	0
310	20240325	160900	308773320	5670	5670	5670	5670	0
311	20240325	160800	308773320	5670	5670	5670	5670	0
312	20240325	160700	308773320	5670	5670	5670	5670	0
313	20240325	160600	308773320	5670	5670	5670	5670	0
314	20240325	160500	308773320	5670	5670	5670	5670	0
315	20240325	160400	308773320	5670	5670	5670	5670	0
316	20240325	160300	308773320	5670	5670	5670	5670	0
317	20240325	160200	308773320	5670	5670	5670	5670	0
318	20240325	160100	308773320	5670	5670	5670	5670	0
319	20240325	160000	308773320	5670	5670	5670	5670	0
320	20240325	155900	308773320	5670	5670	5670	5670	0
321	20240325	155800	308773320	5670	5670	5670	5670	0
322	20240325	155700	308773320	5670	5670	5670	5670	0
323	20240325	155600	308773320	5670	5670	5670	5670	0
324	20240325	155500	308773320	5670	5670	5670	5670	0
325	20240325	155400	308773320	5670	5670	5670	5670	0
326	20240325	155300	308773320	5670	5670	5670	5670	0
327	20240325	155200	308773320	5670	5670	5670	5670	0
328	20240325	155100	308773320	5670	5670	5670	5670	0
329	20240325	155000	308773320	5670	5670	5670	5670	0
330	20240325	154900	308773320	5670	5670	5670	5670	0
331	20240325	154800	308773320	5670	5670	5670	5670	0
332	20240325	154700	308773320	5670	5670	5670	5670	1085
333	20240325	154600	308773320	5670	5670	5670	5670	0
334	20240325	154500	308773320	5670	5670	5670	5670	0
335	20240325	154400	308773320	5670	5670	5670	5670	0
336	20240325	154300	308773320	5670	5670	5670	5670	0
337	20240325	154200	308773320	5670	5670	5670	5670	0
338	20240325	154100	308773320	5670	5670	5670	5670	0
339	20240325	154000	308773320	5670	5670	5670	5670	0
340	20240325	153900	308773320	5670	5670	5670	5670	0
341	20240325	153800	308773320	5670	5670	5670	5670	0
342	20240325	153700	308773320	5670	5670	5670	5670	0
343	20240325	153600	308773320	5670	5670	5670	5670	0
344	20240325	153500	308773320	5670	5670	5670	5670	0
345	20240325	153400	308773320	5670	5670	5670	5670	0
346	20240325	153300	308773320	5670	5670	5670	5670	0
347	20240325	153200	308773320	5670	5670	5670	5670	0
348	20240325	153100	308773320	5670	5670	5670	5670	0
349	20240325	153000	308773320	5670	5670	5670	5670	1085
350	20240325	152900	302621370	5700	5700	5700	5700	0
351	20240325	152800	302621370	5700	5700	5700	5700	0
352	20240325	152700	302621370	5700	5700	5700	5700	0
353	20240325	152600	302621370	5700	5700	5700	5700	0
354	20240325	152500	302621370	5700	5700	5700	5700	0
355	20240325	152400	302621370	5700	5700	5700	5700	0
356	20240325	152300	302621370	5700	5700	5700	5700	0
357	20240325	152200	302621370	5700	5700	5700	5700	0
358	20240325	152100	302621370	5700	5700	5700	5700	0
359	20240325	152000	302621370	5700	5700	5700	5700	0
360	20240325	151900	302621370	5700	5680	5700	5670	333
361	20240325	151800	300732530	5680	5700	5700	5680	994
362	20240325	151700	295085460	5690	5690	5690	5690	57
363	20240325	151600	294761130	5680	5680	5680	5680	4
364	20240325	151500	294738410	5690	5690	5690	5690	10
365	20240325	151400	294681510	5680	5680	5680	5680	0
366	20240325	151300	294681510	5680	5680	5680	5680	0
367	20240325	151200	294681510	5680	5680	5680	5680	60
368	20240325	151100	294340710	5700	5700	5700	5700	1
369	20240325	151000	294335010	5690	5690	5690	5690	0
370	20240325	150900	294335010	5690	5690	5690	5690	35
371	20240325	150800	294135860	5700	5700	5700	5700	0
372	20240325	150700	294135860	5700	5700	5700	5700	100
373	20240325	150600	293565860	5700	5710	5710	5700	114
374	20240325	150500	292915420	5710	5700	5710	5700	12
375	20240325	150400	292847010	5700	5700	5700	5700	1293
376	20240325	150300	285476910	5700	5700	5700	5700	10
377	20240325	150200	285419910	5700	5700	5700	5700	11
378	20240325	150100	285357210	5700	5700	5700	5700	0
379	20240325	150000	285357210	5700	5680	5700	5670	285
380	20240325	145900	283734050	5680	5680	5680	5680	0
381	20240325	145800	283734050	5680	5680	5680	5680	96
382	20240325	145700	283188770	5670	5670	5670	5670	0
383	20240325	145600	283188770	5670	5670	5670	5670	24
384	20240325	145500	283052690	5670	5670	5670	5670	0
385	20240325	145400	283052690	5670	5670	5670	5670	0
386	20240325	145300	283052690	5670	5670	5690	5670	199
387	20240325	145200	281924260	5710	5710	5710	5710	0
388	20240325	145100	281924260	5710	5670	5710	5670	2
389	20240325	145000	281912880	5670	5670	5670	5670	0
390	20240325	144900	281912880	5670	5670	5670	5670	21
391	20240325	144800	281793810	5670	5670	5670	5670	0
392	20240325	144700	281793810	5670	5670	5670	5670	0
393	20240325	144600	281793810	5670	5670	5670	5670	0
394	20240325	144500	281793810	5670	5670	5670	5670	711
395	20240325	144400	277762440	5670	5670	5670	5670	238
396	20240325	144300	276412980	5670	5670	5670	5670	61
397	20240325	144200	276067110	5670	5680	5680	5670	456
398	20240325	144100	273481480	5680	5680	5680	5680	352
399	20240325	144000	271482120	5670	5690	5690	5670	262
400	20240325	143900	269996540	5690	5700	5700	5670	103
401	20240325	143800	269410500	5670	5670	5670	5670	1
402	20240325	143700	269404830	5670	5700	5700	5670	149
403	20240325	143600	268559220	5700	5700	5710	5700	18
404	20240325	143500	268456470	5710	5710	5710	5710	0
405	20240325	143400	268456470	5710	5710	5710	5710	100
406	20240325	143300	267885470	5700	5700	5700	5700	28
407	20240325	143200	267725870	5700	5690	5700	5690	203
408	20240325	143100	266568800	5690	5690	5690	5690	70
409	20240325	143000	266170500	5700	5700	5700	5700	0
410	20240325	142900	266170500	5700	5700	5700	5700	0
411	20240325	142800	266170500	5700	5700	5700	5700	101
412	20240325	142700	265594800	5680	5680	5680	5680	80
413	20240325	142600	265140400	5680	5680	5680	5680	200
414	20240325	142500	264004400	5680	5680	5680	5680	125
415	20240325	142400	263294400	5690	5690	5690	5690	0
416	20240325	142300	263294400	5690	5690	5690	5690	5
417	20240325	142200	263265950	5690	5700	5700	5690	21
418	20240325	142100	263146450	5670	5670	5670	5670	20
419	20240325	142000	263033050	5670	5670	5670	5670	0
420	20240325	141900	263033050	5670	5680	5680	5670	30
421	20240325	141800	262862920	5680	5680	5680	5680	37
422	20240325	141700	262652760	5670	5670	5670	5670	6
423	20240325	141600	262618740	5670	5670	5670	5670	0
424	20240325	141500	262618740	5670	5670	5670	5670	0
425	20240325	141400	262618740	5670	5670	5670	5670	1294
426	20240325	141300	255281760	5670	5670	5670	5670	0
427	20240325	141200	255281760	5670	5670	5670	5670	107
428	20240325	141100	254675070	5670	5670	5670	5670	1
429	20240325	141000	254669400	5670	5670	5670	5670	0
430	20240325	140900	254669400	5670	5660	5670	5660	29
431	20240325	140800	254505220	5660	5660	5660	5660	0
432	20240325	140700	254505220	5660	5670	5670	5660	301
433	20240325	140600	252801550	5670	5670	5670	5670	31
434	20240325	140500	252625780	5670	5670	5670	5670	54
435	20240325	140400	252319600	5670	5670	5670	5670	6
436	20240325	140300	252285580	5670	5670	5670	5670	1046
437	20240325	140200	246354760	5670	5670	5670	5670	0
438	20240325	140100	246354760	5670	5680	5680	5670	451
439	20240325	140000	243797580	5680	5680	5680	5680	66
440	20240325	135900	243422700	5670	5670	5670	5670	2
441	20240325	135800	243411360	5680	5680	5680	5680	4
442	20240325	135700	243388640	5680	5680	5680	5680	100
443	20240325	135600	242820640	5680	5680	5680	5680	10
444	20240325	135500	242763840	5680	5680	5680	5680	441
445	20240325	135400	240258960	5680	5680	5680	5680	0
446	20240325	135300	240258960	5680	5700	5700	5680	26
447	20240325	135200	240111140	5700	5700	5700	5700	12
448	20240325	135100	240042740	5690	5690	5690	5690	6
449	20240325	135000	240008600	5680	5680	5680	5680	20
450	20240325	134900	239895000	5680	5680	5680	5680	50
451	20240325	134800	239611000	5680	5680	5680	5680	0
452	20240325	134700	239611000	5680	5680	5680	5680	765
453	20240325	134600	235265800	5680	5690	5690	5680	2630
454	20240325	134500	220325970	5690	5690	5690	5690	0
455	20240325	134400	220325970	5690	5690	5690	5690	3
456	20240325	134300	220308900	5690	5690	5690	5690	6
457	20240325	134200	220274760	5690	5690	5690	5690	8
458	20240325	134100	220229240	5690	5680	5690	5680	7
459	20240325	134000	220189420	5690	5690	5690	5690	1
460	20240325	133900	220183730	5690	5690	5690	5690	1
461	20240325	133800	220178040	5690	5690	5690	5690	8
462	20240325	133700	220132520	5690	5690	5690	5690	2
463	20240325	133600	220121140	5690	5690	5690	5690	26
464	20240325	133500	219973200	5690	5690	5690	5690	0
465	20240325	133400	219973200	5690	5690	5690	5690	0
466	20240325	133300	219973200	5690	5690	5690	5690	0
467	20240325	133200	219973200	5690	5680	5690	5680	201
468	20240325	133100	218831510	5680	5690	5690	5680	65
469	20240325	133000	218462290	5690	5690	5690	5690	0
470	20240325	132900	218462290	5690	5690	5690	5690	10
471	20240325	132800	218405390	5690	5690	5690	5690	70
472	20240325	132700	218007090	5700	5700	5700	5700	10
473	20240325	132600	217950090	5690	5690	5690	5690	435
474	20240325	132500	215474940	5690	5690	5690	5690	1
475	20240325	132400	215469250	5690	5690	5690	5690	0
476	20240325	132300	215469250	5690	5690	5690	5690	0
477	20240325	132200	215469250	5690	5690	5690	5690	0
478	20240325	132100	215469250	5690	5690	5690	5690	5
479	20240325	132000	215440800	5690	5690	5690	5690	25
480	20240325	131900	215298550	5690	5690	5690	5690	11
481	20240325	131800	215235960	5700	5690	5700	5690	35
482	20240325	131700	215036710	5690	5690	5690	5690	0
483	20240325	131600	215036710	5690	5690	5690	5690	0
484	20240325	131500	215036710	5690	5690	5690	5690	1296
485	20240325	131400	207662470	5700	5700	5700	5700	23
486	20240325	131300	207531370	5700	5700	5700	5700	5
487	20240325	131200	207502870	5710	5710	5710	5710	10
488	20240325	131100	207445770	5710	5710	5710	5690	155
489	20240325	131000	206562470	5710	5710	5710	5710	475
490	20240325	130900	203850220	5700	5700	5700	5700	4
491	20240325	130800	203827420	5700	5700	5700	5700	469
492	20240325	130700	201154120	5700	5700	5700	5700	30
493	20240325	130600	200983120	5700	5700	5700	5700	1
494	20240325	130500	200977420	5700	5700	5700	5700	0
495	20240325	130400	200977420	5700	5700	5700	5700	2
496	20240325	130300	200966020	5690	5690	5690	5690	100
497	20240325	130200	200397020	5690	5690	5690	5690	0
498	20240325	130100	200397020	5690	5690	5690	5690	0
499	20240325	130000	200397020	5690	5690	5690	5690	1043
500	20240325	125900	194462350	5700	5700	5700	5700	1
501	20240325	125800	194456650	5690	5690	5690	5690	40
502	20240325	125700	194229050	5690	5690	5690	5690	20
503	20240325	125600	194115250	5690	5700	5700	5690	581
504	20240325	125500	190809350	5700	5700	5700	5700	0
505	20240325	125400	190809350	5700	5700	5700	5700	10
506	20240325	125300	190752350	5700	5700	5700	5700	5
507	20240325	125200	190723850	5690	5690	5690	5690	17
508	20240325	125100	190627120	5690	5690	5690	5690	277
509	20240325	125000	189050990	5690	5690	5690	5690	36
510	20240325	124900	188846150	5690	5700	5700	5690	587
511	20240325	124800	185504090	5690	5700	5700	5690	58
512	20240325	124700	185173570	5710	5710	5710	5710	0
513	20240325	124600	185173570	5710	5710	5710	5710	0
514	20240325	124500	185173570	5710	5710	5710	5710	30
515	20240325	124400	185002270	5690	5690	5690	5690	1
516	20240325	124300	184996580	5700	5700	5700	5700	3
517	20240325	124200	184979480	5700	5700	5700	5700	207
518	20240325	124100	183799580	5700	5700	5700	5690	33
519	20240325	124000	183611730	5690	5690	5690	5690	0
520	20240325	123900	183611730	5690	5690	5690	5690	0
521	20240325	123800	183611730	5690	5680	5690	5680	201
522	20240325	123700	182470040	5690	5690	5690	5690	0
523	20240325	123600	182470040	5690	5690	5690	5690	0
524	20240325	123500	182470040	5690	5690	5690	5690	3
525	20240325	123400	182452970	5690	5690	5690	5690	51
526	20240325	123300	182162780	5690	5690	5690	5690	33
527	20240325	123200	181975010	5690	5690	5690	5690	0
528	20240325	123100	181975010	5690	5690	5690	5690	0
529	20240325	123000	181975010	5690	5690	5690	5690	19
530	20240325	122900	181866900	5690	5690	5690	5690	1
531	20240325	122800	181861210	5690	5690	5690	5690	0
532	20240325	122700	181861210	5690	5690	5690	5690	0
533	20240325	122600	181861210	5690	5690	5690	5690	190
534	20240325	122500	180780110	5690	5690	5690	5690	0
535	20240325	122400	180780110	5690	5690	5690	5690	0
536	20240325	122300	180780110	5690	5690	5690	5690	0
537	20240325	122200	180780110	5690	5690	5690	5690	0
538	20240325	122100	180780110	5690	5690	5690	5690	0
539	20240325	122000	180780110	5690	5690	5690	5690	0
540	20240325	121900	180780110	5690	5690	5690	5690	0
541	20240325	121800	180780110	5690	5690	5690	5690	0
542	20240325	121700	180780110	5690	5690	5690	5690	5
543	20240325	121600	180751660	5690	5690	5690	5690	1
544	20240325	121500	180745970	5690	5690	5690	5690	1
545	20240325	121400	180740280	5690	5690	5690	5690	0
546	20240325	121300	180740280	5690	5690	5690	5690	113
547	20240325	121200	180097310	5690	5690	5690	5690	0
548	20240325	121100	180097310	5690	5710	5710	5690	100
549	20240325	121000	179527790	5690	5690	5690	5690	0
550	20240325	120900	179527790	5690	5700	5700	5690	6
551	20240325	120800	179493600	5700	5700	5700	5700	0
552	20240325	120700	179493600	5700	5700	5700	5700	10
553	20240325	120600	179436600	5700	5700	5700	5700	105
554	20240325	120500	178838100	5700	5700	5700	5700	6
555	20240325	120400	178803900	5710	5700	5710	5700	7
556	20240325	120300	178763940	5700	5690	5700	5690	1074
557	20240325	120200	172647860	5690	5690	5690	5690	11
558	20240325	120100	172585270	5690	5690	5690	5690	0
559	20240325	120000	172585270	5690	5690	5690	5690	17
560	20240325	115900	172488540	5690	5690	5690	5690	0
561	20240325	115800	172488540	5690	5690	5690	5690	1
562	20240325	115700	172482850	5690	5690	5690	5690	1100
563	20240325	115600	166223850	5690	5690	5690	5690	0
564	20240325	115500	166223850	5690	5690	5690	5690	1
565	20240325	115400	166218160	5690	5690	5690	5690	0
566	20240325	115300	166218160	5690	5690	5690	5690	10
567	20240325	115200	166161260	5690	5690	5690	5690	161
568	20240325	115100	165245170	5690	5690	5690	5690	0
569	20240325	115000	165245170	5690	5680	5690	5680	24
570	20240325	114900	165108650	5680	5680	5680	5680	180
571	20240325	114800	164086250	5690	5690	5690	5690	301
572	20240325	114700	162373560	5690	5690	5690	5690	10
573	20240325	114600	162316660	5690	5690	5690	5690	1
574	20240325	114500	162310970	5690	5690	5690	5690	24
575	20240325	114400	162174410	5690	5690	5690	5690	20
576	20240325	114300	162060610	5690	5690	5690	5690	112
577	20240325	114200	161423330	5690	5690	5690	5690	10
578	20240325	114100	161366430	5690	5690	5690	5690	1
579	20240325	114000	161360740	5690	5690	5690	5690	239
580	20240325	113900	160000830	5680	5680	5680	5680	210
581	20240325	113800	158808030	5680	5680	5680	5680	0
582	20240325	113700	158808030	5680	5690	5690	5680	245
583	20240325	113600	157414980	5690	5690	5690	5690	5
584	20240325	113500	157386530	5690	5690	5690	5690	1
585	20240325	113400	157380840	5690	5690	5690	5690	100
586	20240325	113300	156811840	5690	5690	5690	5690	4
587	20240325	113200	156789080	5690	5690	5690	5690	27
588	20240325	113100	156635450	5690	5690	5690	5690	0
589	20240325	113000	156635450	5690	5690	5690	5690	0
590	20240325	112900	156635450	5690	5690	5690	5690	300
591	20240325	112800	154928450	5690	5690	5690	5690	9
592	20240325	112700	154877240	5690	5690	5690	5690	670
593	20240325	112600	151064940	5690	5690	5690	5690	10
594	20240325	112500	151008040	5690	5700	5700	5690	30
595	20240325	112400	150837320	5700	5700	5700	5700	50
596	20240325	112300	150552320	5700	5700	5700	5700	6
597	20240325	112200	150518120	5700	5700	5700	5700	600
598	20240325	112100	147098120	5700	5710	5710	5700	605
599	20240325	112000	143648720	5710	5710	5710	5710	47
600	20240325	111900	143380350	5710	5710	5710	5710	0
601	20240325	111800	143380350	5710	5710	5710	5710	110
602	20240325	111700	142752250	5720	5720	5720	5720	437
603	20240325	111600	140252610	5720	5720	5720	5720	1
604	20240325	111500	140246890	5720	5720	5720	5720	0
605	20240325	111400	140246890	5720	5720	5720	5720	2
606	20240325	111300	140235450	5720	5720	5720	5720	2
607	20240325	111200	140224010	5720	5720	5720	5720	1
608	20240325	111100	140218290	5710	5710	5710	5710	183
609	20240325	111000	139173360	5710	5710	5710	5710	242
610	20240325	110900	137791540	5720	5720	5720	5720	77
611	20240325	110800	137351100	5720	5720	5720	5720	1
612	20240325	110700	137345380	5720	5720	5720	5720	0
613	20240325	110600	137345380	5720	5720	5720	5720	0
614	20240325	110500	137345380	5720	5720	5720	5720	30
615	20240325	110400	137173780	5710	5710	5710	5710	100
616	20240325	110300	136602780	5720	5720	5720	5720	76
617	20240325	110200	136168060	5750	5750	5750	5750	0
618	20240325	110100	136168060	5750	5750	5750	5750	10
619	20240325	110000	136110560	5750	5750	5750	5750	8
620	20240325	105900	136064560	5750	5730	5750	5720	27
621	20240325	105800	135909950	5750	5750	5750	5750	12
622	20240325	105700	135840950	5730	5750	5750	5730	11
623	20240325	105600	135777720	5710	5760	5760	5710	22
624	20240325	105500	135651800	5760	5760	5760	5760	9
625	20240325	105400	135599960	5730	5730	5760	5730	8
626	20240325	105300	135554000	5760	5760	5760	5760	21
627	20240325	105200	135433040	5730	5760	5760	5720	90
628	20240325	105100	134917960	5730	5730	5760	5730	6
629	20240325	105000	134883490	5760	5730	5760	5730	13
630	20240325	104900	134808730	5760	5760	5760	5760	3
631	20240325	104800	134791450	5760	5760	5760	5730	12
632	20240325	104700	134722390	5730	5760	5760	5730	8
633	20240325	104600	134676430	5730	5760	5760	5730	42
634	20240325	104500	134434940	5730	5760	5760	5720	85
635	20240325	104400	133948390	5730	5750	5760	5730	16
636	20240325	104300	133856430	5750	5750	5750	5730	7
637	20240325	104200	133816200	5750	5750	5750	5740	117
638	20240325	104100	133143470	5750	5750	5750	5750	31
639	20240325	104000	132965220	5750	5750	5750	5710	606
640	20240325	103900	129500190	5750	5750	5750	5750	10
641	20240325	103800	129442690	5750	5750	5750	5750	7
642	20240325	103700	129402440	5750	5750	5750	5720	99
643	20240325	103600	128835640	5750	5750	5750	5750	8
644	20240325	103500	128789640	5750	5750	5750	5750	8
645	20240325	103400	128743640	5750	5750	5750	5750	11
646	20240325	103300	128680390	5720	5750	5750	5720	163
647	20240325	103200	127747580	5750	5750	5750	5740	124
648	20240325	103100	127035580	5750	5750	5750	5750	7
649	20240325	103000	126995330	5750	5750	5760	5750	11
650	20240325	102900	126932050	5750	5750	5750	5750	5
651	20240325	102800	126903300	5750	5750	5750	5750	11
652	20240325	102700	126840050	5750	5750	5750	5750	7
653	20240325	102600	126799800	5750	5760	5760	5710	117
654	20240325	102500	126130950	5760	5760	5760	5760	75
655	20240325	102400	125698950	5760	5760	5760	5760	51
656	20240325	102300	125405190	5760	5760	5760	5760	22
657	20240325	102200	125278470	5760	5760	5760	5760	3
658	20240325	102100	125261190	5740	5760	5760	5720	129
659	20240325	102000	124518900	5760	5760	5760	5760	10
660	20240325	101900	124461300	5760	5760	5760	5760	5
661	20240325	101800	124432500	5760	5760	5760	5760	11
662	20240325	101700	124369140	5760	5760	5760	5760	5
663	20240325	101600	124340340	5760	5760	5760	5700	1012
664	20240325	101500	118552980	5760	5760	5760	5760	18
665	20240325	101400	118449300	5760	5760	5760	5760	9
666	20240325	101300	118397460	5760	5760	5760	5750	60
667	20240325	101200	118052360	5760	5760	5760	5760	10
668	20240325	101100	117994760	5760	5760	5760	5760	22
669	20240325	101000	117868040	5760	5760	5760	5760	10
670	20240325	100900	117810440	5760	5740	5760	5740	112
671	20240325	100800	117167330	5760	5750	5760	5740	578
672	20240325	100700	113845150	5750	5750	5750	5750	13
673	20240325	100600	113770400	5750	5750	5750	5750	33
674	20240325	100500	113580650	5750	5750	5750	5750	127
675	20240325	100400	112850400	5750	5750	5750	5750	82
676	20240325	100300	112378900	5750	5750	5750	5740	112
677	20240325	100200	111735900	5750	5750	5750	5750	25
678	20240325	100100	111592150	5750	5750	5750	5750	118
679	20240325	100000	110913650	5750	5760	5760	5750	227
680	20240325	095900	109608370	5760	5760	5760	5760	41
681	20240325	095800	109372210	5760	5760	5760	5760	10
682	20240325	095700	109314610	5760	5760	5760	5760	311
683	20240325	095600	107523250	5760	5750	5760	5750	13
684	20240325	095500	107448460	5750	5760	5760	5750	42
685	20240325	095400	107206900	5760	5760	5760	5760	186
686	20240325	095300	106135540	5760	5760	5760	5760	12
687	20240325	095200	106066420	5760	5760	5760	5750	10
688	20240325	095100	106008830	5760	5770	5770	5760	324
689	20240325	095000	104142490	5770	5760	5770	5760	107
690	20240325	094900	103526110	5760	5750	5760	5750	248
691	20240325	094800	102099980	5750	5750	5750	5750	20
692	20240325	094700	101984980	5750	5750	5750	5750	15
693	20240325	094600	101898730	5750	5760	5760	5750	187
694	20240325	094500	100823380	5760	5760	5760	5750	10
695	20240325	094400	100765800	5760	5750	5760	5750	367
696	20240325	094300	98654210	5750	5750	5750	5750	413
697	20240325	094200	96279460	5750	5750	5750	5750	107
698	20240325	094100	95664210	5750	5750	5750	5750	17
699	20240325	094000	95566460	5750	5740	5750	5740	85
700	20240325	093900	95078510	5740	5750	5750	5740	24
701	20240325	093800	94940710	5750	5750	5750	5750	11
702	20240325	093700	94877460	5750	5730	5750	5730	95
703	20240325	093600	94332590	5730	5740	5740	5730	11
704	20240325	093500	94269470	5740	5740	5740	5730	15
705	20240325	093400	94183400	5730	5730	5740	5730	486
706	20240325	093300	91398280	5730	5740	5740	5730	435
707	20240325	093200	88905560	5740	5740	5740	5740	67
708	20240325	093100	88520980	5750	5760	5760	5740	216
709	20240325	093000	87279190	5760	5740	5760	5730	799
710	20240325	092900	82687590	5730	5730	5730	5730	332
711	20240325	092800	80785230	5730	5730	5730	5720	15
712	20240325	092700	80699300	5730	5730	5730	5730	116
713	20240325	092600	80034620	5730	5720	5730	5710	807
714	20240325	092500	75425950	5730	5720	5730	5720	70
715	20240325	092400	75025420	5720	5730	5730	5710	558
716	20240325	092300	71834970	5730	5740	5740	5730	22
717	20240325	092200	71708750	5740	5740	5740	5730	13
718	20240325	092100	71634160	5740	5740	5740	5730	22
719	20240325	092000	71507900	5730	5730	5740	5730	278
720	20240325	091900	69914940	5730	5720	5730	5720	50
721	20240325	091800	69628470	5720	5730	5740	5710	62
722	20240325	091700	69273690	5730	5730	5730	5730	107
723	20240325	091600	68660580	5730	5720	5730	5720	130
724	20240325	091500	67916950	5720	5730	5730	5720	180
725	20240325	091400	66887260	5730	5730	5730	5730	105
726	20240325	091300	66285610	5730	5720	5740	5720	2301
727	20240325	091200	53123780	5720	5720	5720	5720	135
728	20240325	091100	52351580	5710	5720	5720	5710	32
729	20240325	091000	52168720	5720	5720	5720	5700	25
730	20240325	090900	52025800	5720	5730	5730	5720	13
731	20240325	090800	51951320	5730	5730	5730	5730	22
732	20240325	090700	51825260	5700	5690	5700	5690	28
733	20240325	090600	51665910	5690	5710	5720	5690	716
734	20240325	090500	47573100	5710	5700	5710	5690	28
735	20240325	090400	47413490	5710	5680	5710	5670	199
736	20240325	090300	46284730	5680	5700	5700	5670	56
737	20240325	090200	45965680	5660	5700	5700	5650	99
738	20240325	090100	45405340	5650	5740	5780	5630	5826
739	20240325	090000	12293760	5740	5760	5840	5740	2133