KissMeData/393210/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	212300	906716500	5080	5080	5080	5080	3382
3	20240321	212200	906716500	5080	5080	5080	5080	0
4	20240321	212100	906716500	5080	5080	5080	5080	0
5	20240321	212000	906716500	5080	5080	5080	5080	0
6	20240321	211900	906716500	5080	5080	5080	5080	0
7	20240321	211800	906716500	5080	5080	5080	5080	0
8	20240321	211700	906716500	5080	5080	5080	5080	0
9	20240321	211600	906716500	5080	5080	5080	5080	0
10	20240321	211500	906716500	5080	5080	5080	5080	0
11	20240321	211400	906716500	5080	5080	5080	5080	0
12	20240321	211300	906716500	5080	5080	5080	5080	0
13	20240321	211200	906716500	5080	5080	5080	5080	0
14	20240321	211100	906716500	5080	5080	5080	5080	0
15	20240321	211000	906716500	5080	5080	5080	5080	0
16	20240321	210900	906716500	5080	5080	5080	5080	0
17	20240321	210800	906716500	5080	5080	5080	5080	0
18	20240321	210700	906716500	5080	5080	5080	5080	0
19	20240321	210600	906716500	5080	5080	5080	5080	0
20	20240321	210500	906716500	5080	5080	5080	5080	0
21	20240321	210400	906716500	5080	5080	5080	5080	0
22	20240321	210300	906716500	5080	5080	5080	5080	0
23	20240321	210200	906716500	5080	5080	5080	5080	0
24	20240321	210100	906716500	5080	5080	5080	5080	0
25	20240321	210000	906716500	5080	5080	5080	5080	0
26	20240321	205900	906716500	5080	5080	5080	5080	0
27	20240321	205800	906716500	5080	5080	5080	5080	0
28	20240321	205700	906716500	5080	5080	5080	5080	0
29	20240321	205600	906716500	5080	5080	5080	5080	0
30	20240321	205500	906716500	5080	5080	5080	5080	0
31	20240321	205400	906716500	5080	5080	5080	5080	0
32	20240321	205300	906716500	5080	5080	5080	5080	3382
33	20240321	205200	906716500	5080	5080	5080	5080	0
34	20240321	205100	906716500	5080	5080	5080	5080	0
35	20240321	205000	906716500	5080	5080	5080	5080	0
36	20240321	204900	906716500	5080	5080	5080	5080	0
37	20240321	204800	906716500	5080	5080	5080	5080	0
38	20240321	204700	906716500	5080	5080	5080	5080	0
39	20240321	204600	906716500	5080	5080	5080	5080	0
40	20240321	204500	906716500	5080	5080	5080	5080	0
41	20240321	204400	906716500	5080	5080	5080	5080	0
42	20240321	204300	906716500	5080	5080	5080	5080	0
43	20240321	204200	906716500	5080	5080	5080	5080	0
44	20240321	204100	906716500	5080	5080	5080	5080	0
45	20240321	204000	906716500	5080	5080	5080	5080	0
46	20240321	203900	906716500	5080	5080	5080	5080	0
47	20240321	203800	906716500	5080	5080	5080	5080	0
48	20240321	203700	906716500	5080	5080	5080	5080	0
49	20240321	203600	906716500	5080	5080	5080	5080	0
50	20240321	203500	906716500	5080	5080	5080	5080	0
51	20240321	203400	906716500	5080	5080	5080	5080	0
52	20240321	203300	906716500	5080	5080	5080	5080	0
53	20240321	203200	906716500	5080	5080	5080	5080	0
54	20240321	203100	906716500	5080	5080	5080	5080	0
55	20240321	203000	906716500	5080	5080	5080	5080	0
56	20240321	202900	906716500	5080	5080	5080	5080	0
57	20240321	202800	906716500	5080	5080	5080	5080	0
58	20240321	202700	906716500	5080	5080	5080	5080	0
59	20240321	202600	906716500	5080	5080	5080	5080	0
60	20240321	202500	906716500	5080	5080	5080	5080	0
61	20240321	202400	906716500	5080	5080	5080	5080	0
62	20240321	202300	906716500	5080	5080	5080	5080	3382
63	20240321	202200	906716500	5080	5080	5080	5080	0
64	20240321	202100	906716500	5080	5080	5080	5080	0
65	20240321	202000	906716500	5080	5080	5080	5080	0
66	20240321	201900	906716500	5080	5080	5080	5080	0
67	20240321	201800	906716500	5080	5080	5080	5080	0
68	20240321	201700	906716500	5080	5080	5080	5080	0
69	20240321	201600	906716500	5080	5080	5080	5080	0
70	20240321	201500	906716500	5080	5080	5080	5080	0
71	20240321	201400	906716500	5080	5080	5080	5080	0
72	20240321	201300	906716500	5080	5080	5080	5080	0
73	20240321	201200	906716500	5080	5080	5080	5080	0
74	20240321	201100	906716500	5080	5080	5080	5080	0
75	20240321	201000	906716500	5080	5080	5080	5080	0
76	20240321	200900	906716500	5080	5080	5080	5080	0
77	20240321	200800	906716500	5080	5080	5080	5080	0
78	20240321	200700	906716500	5080	5080	5080	5080	0
79	20240321	200600	906716500	5080	5080	5080	5080	0
80	20240321	200500	906716500	5080	5080	5080	5080	0
81	20240321	200400	906716500	5080	5080	5080	5080	0
82	20240321	200300	906716500	5080	5080	5080	5080	0
83	20240321	200200	906716500	5080	5080	5080	5080	0
84	20240321	200100	906716500	5080	5080	5080	5080	0
85	20240321	200000	906716500	5080	5080	5080	5080	0
86	20240321	195900	906716500	5080	5080	5080	5080	0
87	20240321	195800	906716500	5080	5080	5080	5080	0
88	20240321	195700	906716500	5080	5080	5080	5080	0
89	20240321	195600	906716500	5080	5080	5080	5080	0
90	20240321	195500	906716500	5080	5080	5080	5080	0
91	20240321	195400	906716500	5080	5080	5080	5080	0
92	20240321	195300	906716500	5080	5080	5080	5080	3382
93	20240321	195200	906716500	5080	5080	5080	5080	0
94	20240321	195100	906716500	5080	5080	5080	5080	0
95	20240321	195000	906716500	5080	5080	5080	5080	0
96	20240321	194900	906716500	5080	5080	5080	5080	0
97	20240321	194800	906716500	5080	5080	5080	5080	0
98	20240321	194700	906716500	5080	5080	5080	5080	0
99	20240321	194600	906716500	5080	5080	5080	5080	0
100	20240321	194500	906716500	5080	5080	5080	5080	0
101	20240321	194400	906716500	5080	5080	5080	5080	0
102	20240321	194300	906716500	5080	5080	5080	5080	0
103	20240321	194200	906716500	5080	5080	5080	5080	0
104	20240321	194100	906716500	5080	5080	5080	5080	0
105	20240321	194000	906716500	5080	5080	5080	5080	0
106	20240321	193900	906716500	5080	5080	5080	5080	0
107	20240321	193800	906716500	5080	5080	5080	5080	0
108	20240321	193700	906716500	5080	5080	5080	5080	0
109	20240321	193600	906716500	5080	5080	5080	5080	0
110	20240321	193500	906716500	5080	5080	5080	5080	0
111	20240321	193400	906716500	5080	5080	5080	5080	0
112	20240321	193300	906716500	5080	5080	5080	5080	0
113	20240321	193200	906716500	5080	5080	5080	5080	0
114	20240321	193100	906716500	5080	5080	5080	5080	0
115	20240321	193000	906716500	5080	5080	5080	5080	0
116	20240321	192900	906716500	5080	5080	5080	5080	0
117	20240321	192800	906716500	5080	5080	5080	5080	0
118	20240321	192700	906716500	5080	5080	5080	5080	0
119	20240321	192600	906716500	5080	5080	5080	5080	0
120	20240321	192500	906716500	5080	5080	5080	5080	0
121	20240321	192400	906716500	5080	5080	5080	5080	0
122	20240321	192300	906716500	5080	5080	5080	5080	3382
123	20240321	192200	906716500	5080	5080	5080	5080	0
124	20240321	192100	906716500	5080	5080	5080	5080	0
125	20240321	192000	906716500	5080	5080	5080	5080	0
126	20240321	191900	906716500	5080	5080	5080	5080	0
127	20240321	191800	906716500	5080	5080	5080	5080	0
128	20240321	191700	906716500	5080	5080	5080	5080	0
129	20240321	191600	906716500	5080	5080	5080	5080	0
130	20240321	191500	906716500	5080	5080	5080	5080	0
131	20240321	191400	906716500	5080	5080	5080	5080	0
132	20240321	191300	906716500	5080	5080	5080	5080	0
133	20240321	191200	906716500	5080	5080	5080	5080	0
134	20240321	191100	906716500	5080	5080	5080	5080	0
135	20240321	191000	906716500	5080	5080	5080	5080	0
136	20240321	190900	906716500	5080	5080	5080	5080	0
137	20240321	190800	906716500	5080	5080	5080	5080	0
138	20240321	190700	906716500	5080	5080	5080	5080	0
139	20240321	190600	906716500	5080	5080	5080	5080	0
140	20240321	190500	906716500	5080	5080	5080	5080	0
141	20240321	190400	906716500	5080	5080	5080	5080	0
142	20240321	190300	906716500	5080	5080	5080	5080	0
143	20240321	190200	906716500	5080	5080	5080	5080	0
144	20240321	190100	906716500	5080	5080	5080	5080	0
145	20240321	190000	906716500	5080	5080	5080	5080	0
146	20240321	185900	906716500	5080	5080	5080	5080	0
147	20240321	185800	906716500	5080	5080	5080	5080	0
148	20240321	185700	906716500	5080	5080	5080	5080	0
149	20240321	185600	906716500	5080	5080	5080	5080	0
150	20240321	185500	906716500	5080	5080	5080	5080	0
151	20240321	185400	906716500	5080	5080	5080	5080	0
152	20240321	185300	906716500	5080	5080	5080	5080	3382
153	20240321	185200	906716500	5080	5080	5080	5080	0
154	20240321	185100	906716500	5080	5080	5080	5080	0
155	20240321	185000	906716500	5080	5080	5080	5080	0
156	20240321	184900	906716500	5080	5080	5080	5080	0
157	20240321	184800	906716500	5080	5080	5080	5080	0
158	20240321	184700	906716500	5080	5080	5080	5080	0
159	20240321	184600	906716500	5080	5080	5080	5080	0
160	20240321	184500	906716500	5080	5080	5080	5080	0
161	20240321	184400	906716500	5080	5080	5080	5080	0
162	20240321	184300	906716500	5080	5080	5080	5080	0
163	20240321	184200	906716500	5080	5080	5080	5080	0
164	20240321	184100	906716500	5080	5080	5080	5080	0
165	20240321	184000	906716500	5080	5080	5080	5080	0
166	20240321	183900	906716500	5080	5080	5080	5080	0
167	20240321	183800	906716500	5080	5080	5080	5080	0
168	20240321	183700	906716500	5080	5080	5080	5080	0
169	20240321	183600	906716500	5080	5080	5080	5080	0
170	20240321	183500	906716500	5080	5080	5080	5080	0
171	20240321	183400	906716500	5080	5080	5080	5080	0
172	20240321	183300	906716500	5080	5080	5080	5080	0
173	20240321	183200	906716500	5080	5080	5080	5080	0
174	20240321	183100	906716500	5080	5080	5080	5080	0
175	20240321	183000	906716500	5080	5080	5080	5080	0
176	20240321	182900	906716500	5080	5080	5080	5080	0
177	20240321	182800	906716500	5080	5080	5080	5080	0
178	20240321	182700	906716500	5080	5080	5080	5080	0
179	20240321	182600	906716500	5080	5080	5080	5080	0
180	20240321	182500	906716500	5080	5080	5080	5080	0
181	20240321	182400	906716500	5080	5080	5080	5080	0
182	20240321	182300	906716500	5080	5080	5080	5080	3382
183	20240321	182200	906716500	5080	5080	5080	5080	0
184	20240321	182100	906716500	5080	5080	5080	5080	0
185	20240321	182000	906716500	5080	5080	5080	5080	0
186	20240321	181900	906716500	5080	5080	5080	5080	0
187	20240321	181800	906716500	5080	5080	5080	5080	0
188	20240321	181700	906716500	5080	5080	5080	5080	0
189	20240321	181600	906716500	5080	5080	5080	5080	0
190	20240321	181500	906716500	5080	5080	5080	5080	0
191	20240321	181400	906716500	5080	5080	5080	5080	0
192	20240321	181300	906716500	5080	5080	5080	5080	0
193	20240321	181200	906716500	5080	5080	5080	5080	0
194	20240321	181100	906716500	5080	5080	5080	5080	0
195	20240321	181000	906716500	5080	5080	5080	5080	0
196	20240321	180900	906716500	5080	5080	5080	5080	0
197	20240321	180800	906716500	5080	5080	5080	5080	0
198	20240321	180700	906716500	5080	5080	5080	5080	0
199	20240321	180600	906716500	5080	5080	5080	5080	0
200	20240321	180500	906716500	5080	5080	5080	5080	0
201	20240321	180400	906716500	5080	5080	5080	5080	0
202	20240321	180300	906716500	5080	5080	5080	5080	0
203	20240321	180200	906716500	5080	5080	5080	5080	0
204	20240321	180100	906716500	5080	5080	5080	5080	0
205	20240321	180000	906716500	5080	5080	5080	5080	0
206	20240321	175900	906716500	5080	5080	5080	5080	0
207	20240321	175800	906716500	5080	5080	5080	5080	0
208	20240321	175700	906716500	5080	5080	5080	5080	0
209	20240321	175600	906716500	5080	5080	5080	5080	0
210	20240321	175500	906716500	5080	5080	5080	5080	0
211	20240321	175400	906716500	5080	5080	5080	5080	0
212	20240321	175300	906716500	5080	5080	5080	5080	3382
213	20240321	175200	906716500	5080	5080	5080	5080	0
214	20240321	175100	906716500	5080	5080	5080	5080	0
215	20240321	175000	906716500	5080	5080	5080	5080	0
216	20240321	174900	906716500	5080	5080	5080	5080	0
217	20240321	174800	906716500	5080	5080	5080	5080	0
218	20240321	174700	906716500	5080	5080	5080	5080	0
219	20240321	174600	906716500	5080	5080	5080	5080	0
220	20240321	174500	906716500	5080	5080	5080	5080	0
221	20240321	174400	906716500	5080	5080	5080	5080	0
222	20240321	174300	906716500	5080	5080	5080	5080	0
223	20240321	174200	906716500	5080	5080	5080	5080	0
224	20240321	174100	906716500	5080	5080	5080	5080	0
225	20240321	174000	906716500	5080	5080	5080	5080	0
226	20240321	173900	906716500	5080	5080	5080	5080	0
227	20240321	173800	906716500	5080	5080	5080	5080	0
228	20240321	173700	906716500	5080	5080	5080	5080	0
229	20240321	173600	906716500	5080	5080	5080	5080	0
230	20240321	173500	906716500	5080	5080	5080	5080	0
231	20240321	173400	906716500	5080	5080	5080	5080	0
232	20240321	173300	906716500	5080	5080	5080	5080	0
233	20240321	173200	906716500	5080	5080	5080	5080	0
234	20240321	173100	906716500	5080	5080	5080	5080	0
235	20240321	173000	906716500	5080	5080	5080	5080	0
236	20240321	172900	906716500	5080	5080	5080	5080	0
237	20240321	172800	906716500	5080	5080	5080	5080	0
238	20240321	172700	906716500	5080	5080	5080	5080	0
239	20240321	172600	906716500	5080	5080	5080	5080	0
240	20240321	172500	906716500	5080	5080	5080	5080	0
241	20240321	172400	906716500	5080	5080	5080	5080	0
242	20240321	172300	906716500	5080	5080	5080	5080	3382
243	20240321	172200	906716500	5080	5080	5080	5080	0
244	20240321	172100	906716500	5080	5080	5080	5080	0
245	20240321	172000	906716500	5080	5080	5080	5080	0
246	20240321	171900	906716500	5080	5080	5080	5080	0
247	20240321	171800	906716500	5080	5080	5080	5080	0
248	20240321	171700	906716500	5080	5080	5080	5080	0
249	20240321	171600	906716500	5080	5080	5080	5080	0
250	20240321	171500	906716500	5080	5080	5080	5080	0
251	20240321	171400	906716500	5080	5080	5080	5080	0
252	20240321	171300	906716500	5080	5080	5080	5080	0
253	20240321	171200	906716500	5080	5080	5080	5080	0
254	20240321	171100	906716500	5080	5080	5080	5080	0
255	20240321	171000	906716500	5080	5080	5080	5080	0
256	20240321	170900	906716500	5080	5080	5080	5080	0
257	20240321	170800	906716500	5080	5080	5080	5080	0
258	20240321	170700	906716500	5080	5080	5080	5080	0
259	20240321	170600	906716500	5080	5080	5080	5080	0
260	20240321	170500	906716500	5080	5080	5080	5080	0
261	20240321	170400	906716500	5080	5080	5080	5080	0
262	20240321	170300	906716500	5080	5080	5080	5080	0
263	20240321	170200	906716500	5080	5080	5080	5080	0
264	20240321	170100	906716500	5080	5080	5080	5080	0
265	20240321	170000	906716500	5080	5080	5080	5080	0
266	20240321	165900	906716500	5080	5080	5080	5080	0
267	20240321	165800	906716500	5080	5080	5080	5080	0
268	20240321	165700	906716500	5080	5080	5080	5080	0
269	20240321	165600	906716500	5080	5080	5080	5080	0
270	20240321	165500	906716500	5080	5080	5080	5080	0
271	20240321	165400	906716500	5080	5080	5080	5080	0
272	20240321	165300	906716500	5080	5080	5080	5080	3382
273	20240321	165200	906716500	5080	5080	5080	5080	0
274	20240321	165100	906716500	5080	5080	5080	5080	0
275	20240321	165000	906716500	5080	5080	5080	5080	0
276	20240321	164900	906716500	5080	5080	5080	5080	0
277	20240321	164800	906716500	5080	5080	5080	5080	0
278	20240321	164700	906716500	5080	5080	5080	5080	0
279	20240321	164600	906716500	5080	5080	5080	5080	0
280	20240321	164500	906716500	5080	5080	5080	5080	0
281	20240321	164400	906716500	5080	5080	5080	5080	0
282	20240321	164300	906716500	5080	5080	5080	5080	0
283	20240321	164200	906716500	5080	5080	5080	5080	0
284	20240321	164100	906716500	5080	5080	5080	5080	0
285	20240321	164000	906716500	5080	5080	5080	5080	0
286	20240321	163900	906716500	5080	5080	5080	5080	0
287	20240321	163800	906716500	5080	5080	5080	5080	0
288	20240321	163700	906716500	5080	5080	5080	5080	0
289	20240321	163600	906716500	5080	5080	5080	5080	0
290	20240321	163500	906716500	5080	5080	5080	5080	0
291	20240321	163400	906716500	5080	5080	5080	5080	0
292	20240321	163300	906716500	5080	5080	5080	5080	0
293	20240321	163200	906716500	5080	5080	5080	5080	0
294	20240321	163100	906716500	5080	5080	5080	5080	0
295	20240321	163000	906716500	5080	5080	5080	5080	0
296	20240321	162900	906716500	5080	5080	5080	5080	0
297	20240321	162800	906716500	5080	5080	5080	5080	0
298	20240321	162700	906716500	5080	5080	5080	5080	0
299	20240321	162600	906716500	5080	5080	5080	5080	0
300	20240321	162500	906716500	5080	5080	5080	5080	0
301	20240321	162400	906716500	5080	5080	5080	5080	0
302	20240321	162300	906716500	5080	5080	5080	5080	3382
303	20240321	162200	906716500	5080	5080	5080	5080	0
304	20240321	162100	906716500	5080	5080	5080	5080	0
305	20240321	162000	906716500	5080	5080	5080	5080	0
306	20240321	161900	906716500	5080	5080	5080	5080	0
307	20240321	161800	906716500	5080	5080	5080	5080	0
308	20240321	161700	906716500	5080	5080	5080	5080	0
309	20240321	161600	906716500	5080	5080	5080	5080	0
310	20240321	161500	906716500	5080	5080	5080	5080	0
311	20240321	161400	906716500	5080	5080	5080	5080	0
312	20240321	161300	906716500	5080	5080	5080	5080	0
313	20240321	161200	906716500	5080	5080	5080	5080	0
314	20240321	161100	906716500	5080	5080	5080	5080	0
315	20240321	161000	906716500	5080	5080	5080	5080	0
316	20240321	160900	906716500	5080	5080	5080	5080	0
317	20240321	160800	906716500	5080	5080	5080	5080	0
318	20240321	160700	906716500	5080	5080	5080	5080	0
319	20240321	160600	906716500	5080	5080	5080	5080	0
320	20240321	160500	906716500	5080	5080	5080	5080	0
321	20240321	160400	906716500	5080	5080	5080	5080	0
322	20240321	160300	906716500	5080	5080	5080	5080	0
323	20240321	160200	906716500	5080	5080	5080	5080	0
324	20240321	160100	906716500	5080	5080	5080	5080	0
325	20240321	160000	906716500	5080	5080	5080	5080	0
326	20240321	155900	906716500	5080	5080	5080	5080	0
327	20240321	155800	906716500	5080	5080	5080	5080	0
328	20240321	155700	906716500	5080	5080	5080	5080	0
329	20240321	155600	906716500	5080	5080	5080	5080	0
330	20240321	155500	906716500	5080	5080	5080	5080	0
331	20240321	155400	906716500	5080	5080	5080	5080	0
332	20240321	155300	906716500	5080	5080	5080	5080	3382
333	20240321	155200	906716500	5080	5080	5080	5080	0
334	20240321	155100	906716500	5080	5080	5080	5080	0
335	20240321	155000	906716500	5080	5080	5080	5080	0
336	20240321	154900	906716500	5080	5080	5080	5080	0
337	20240321	154800	906716500	5080	5080	5080	5080	0
338	20240321	154700	906716500	5080	5080	5080	5080	0
339	20240321	154600	906716500	5080	5080	5080	5080	0
340	20240321	154500	906716500	5080	5080	5080	5080	0
341	20240321	154400	906716500	5080	5080	5080	5080	0
342	20240321	154300	906716500	5080	5080	5080	5080	0
343	20240321	154200	906716500	5080	5080	5080	5080	0
344	20240321	154100	906716500	5080	5080	5080	5080	0
345	20240321	154000	906716500	5080	5080	5080	5080	0
346	20240321	153900	906716500	5080	5080	5080	5080	0
347	20240321	153800	906716500	5080	5080	5080	5080	0
348	20240321	153700	906716500	5080	5080	5080	5080	0
349	20240321	153600	906716500	5080	5080	5080	5080	0
350	20240321	153500	906716500	5080	5080	5080	5080	0
351	20240321	153400	906716500	5080	5080	5080	5080	0
352	20240321	153300	906716500	5080	5080	5080	5080	0
353	20240321	153200	906716500	5080	5080	5080	5080	0
354	20240321	153100	906716500	5080	5080	5080	5080	0
355	20240321	153000	906716500	5080	5080	5080	5080	3382
356	20240321	152900	889535940	5080	5080	5080	5080	0
357	20240321	152800	889535940	5080	5080	5080	5080	0
358	20240321	152700	889535940	5080	5080	5080	5080	0
359	20240321	152600	889535940	5080	5080	5080	5080	0
360	20240321	152500	889535940	5080	5080	5080	5080	0
361	20240321	152400	889535940	5080	5080	5080	5080	0
362	20240321	152300	889535940	5080	5080	5080	5080	0
363	20240321	152200	889535940	5080	5080	5080	5080	0
364	20240321	152100	889535940	5080	5080	5080	5080	0
365	20240321	152000	889535940	5080	5080	5080	5080	0
366	20240321	151900	889535940	5080	5080	5080	5080	1
367	20240321	151800	889530860	5080	5080	5080	5060	331
368	20240321	151700	887855930	5080	5070	5080	5060	410
369	20240321	151600	885777480	5080	5080	5080	5080	100
370	20240321	151500	885269480	5080	5080	5080	5080	12
371	20240321	151400	885208520	5080	5070	5080	5070	47
372	20240321	151300	884970220	5080	5080	5080	5080	0
373	20240321	151200	884970220	5080	5080	5080	5080	0
374	20240321	151100	884970220	5080	5070	5080	5070	244
375	20240321	151000	883733010	5080	5080	5080	5070	150
376	20240321	150900	882972300	5080	5080	5080	5080	0
377	20240321	150800	882972300	5080	5080	5080	5030	521
378	20240321	150700	880347600	5080	5080	5080	5080	22
379	20240321	150600	880235840	5080	5080	5080	5080	2
380	20240321	150500	880225680	5080	5070	5080	5070	621
381	20240321	150400	877077200	5080	5080	5080	5080	2
382	20240321	150300	877067040	5080	5080	5080	5080	1
383	20240321	150200	877061960	5080	5080	5080	5080	0
384	20240321	150100	877061960	5080	5080	5080	5040	140
385	20240321	150000	876356080	5090	5090	5090	5090	0
386	20240321	145900	876356080	5090	5090	5090	5090	0
387	20240321	145800	876356080	5090	5090	5090	5090	0
388	20240321	145700	876356080	5090	5080	5090	5050	2836
389	20240321	145600	862010700	5090	5090	5090	5090	6
390	20240321	145500	861980160	5090	5080	5090	5080	28
391	20240321	145400	861837900	5090	5080	5090	5080	227
392	20240321	145300	860684720	5090	5080	5090	5080	196
393	20240321	145200	859689030	5090	5080	5090	5070	158
394	20240321	145100	858887330	5090	5090	5090	5080	1264
395	20240321	145000	852463200	5100	5100	5100	5100	219
396	20240321	144900	851346300	5100	5060	5100	5060	283
397	20240321	144800	849913130	5060	5050	5060	5050	2
398	20240321	144700	849903020	5060	5060	5060	5060	1
399	20240321	144600	849897960	5060	5060	5060	5060	0
400	20240321	144500	849897960	5060	5050	5060	5050	242
401	20240321	144400	848675850	5060	5050	5060	5050	2106
402	20240321	144300	838040530	5050	5050	5050	5050	0
403	20240321	144200	838040530	5050	5050	5050	5050	0
404	20240321	144100	838040530	5050	5050	5050	5040	3
405	20240321	144000	838025390	5050	5050	5050	5050	0
406	20240321	143900	838025390	5050	5050	5050	5050	0
407	20240321	143800	838025390	5050	5050	5050	5020	5061
408	20240321	143700	812563390	5060	5060	5060	5060	0
409	20240321	143600	812563390	5060	5060	5060	5060	0
410	20240321	143500	812563390	5060	5060	5060	5060	0
411	20240321	143400	812563390	5060	5050	5060	5050	546
412	20240321	143300	809806070	5060	5060	5060	5060	0
413	20240321	143200	809806070	5060	5060	5060	5060	0
414	20240321	143100	809806070	5060	5060	5060	5060	0
415	20240321	143000	809806070	5060	5060	5060	5060	0
416	20240321	142900	809806070	5060	5060	5060	5060	0
417	20240321	142800	809806070	5060	5040	5060	5040	2
418	20240321	142700	809795970	5060	5060	5060	5060	1
419	20240321	142600	809790910	5060	5060	5060	5060	0
420	20240321	142500	809790910	5060	5050	5060	5050	201
421	20240321	142400	808775850	5060	5050	5060	5050	41
422	20240321	142300	808568790	5060	5060	5060	5060	156
423	20240321	142200	807779430	5060	5060	5060	5060	0
424	20240321	142100	807779430	5060	5060	5060	5060	1
425	20240321	142000	807774370	5060	5060	5060	5060	0
426	20240321	141900	807774370	5060	5050	5060	5040	38
427	20240321	141800	807582540	5060	5040	5060	5030	2343
428	20240321	141700	795773620	5030	5060	5060	5030	521
429	20240321	141600	793145410	5060	5050	5060	5050	200
430	20240321	141500	792135370	5060	5050	5060	5050	73
431	20240321	141400	791766590	5060	5050	5060	5040	21
432	20240321	141300	791660530	5060	5060	5070	5060	301
433	20240321	141200	790135670	5070	5060	5070	5040	464
434	20240321	141100	787788200	5070	5040	5070	5040	17
435	20240321	141000	787702230	5070	5040	5070	5040	64
436	20240321	140900	787379370	5070	5040	5070	5040	233
437	20240321	140800	786198770	5070	5040	5070	5040	261
438	20240321	140700	784879300	5070	5060	5070	5050	50
439	20240321	140600	784626300	5070	5070	5080	5050	514
440	20240321	140500	782029960	5070	5050	5080	5050	29
441	20240321	140400	781883140	5080	5050	5080	5050	645
442	20240321	140300	778621480	5070	5050	5080	5050	23
443	20240321	140200	778505040	5080	5050	5080	5050	17
444	20240321	140100	778418890	5080	5050	5080	5050	71
445	20240321	140000	778059770	5090	5090	5090	5090	0
446	20240321	135900	778059770	5090	5080	5090	5080	46
447	20240321	135800	777826060	5090	5080	5090	5080	23
448	20240321	135700	777709190	5080	5050	5090	5040	981
449	20240321	135600	772725930	5080	5050	5080	5050	16
450	20240321	135500	772645090	5030	5050	5060	5030	1025
451	20240321	135400	767488830	5050	5050	5060	5040	828
452	20240321	135300	763307910	5060	5050	5060	5050	22
453	20240321	135200	763196790	5060	5040	5060	5040	99
454	20240321	135100	762697380	5060	5070	5070	5040	2610
455	20240321	135000	749505990	5100	5090	5100	5080	141
456	20240321	134900	748788920	5100	5090	5100	5090	63
457	20240321	134800	748467750	5100	5100	5100	5100	18
458	20240321	134700	748375950	5100	5090	5100	5090	7
459	20240321	134600	748340300	5100	5090	5100	5090	9
460	20240321	134500	748294420	5100	5100	5100	5060	7
461	20240321	134400	748258800	5100	5070	5100	5070	2
462	20240321	134300	748248630	5100	5050	5100	5050	5
463	20240321	134200	748223330	5100	5100	5100	5100	0
464	20240321	134100	748223330	5100	5070	5100	5050	1663
465	20240321	134000	739817280	5070	5050	5070	5050	2109
466	20240321	133900	729145790	5060	5060	5060	5040	205
467	20240321	133800	728112490	5060	5060	5060	5060	0
468	20240321	133700	728112490	5060	5050	5060	5050	14
469	20240321	133600	728041770	5050	5050	5050	5030	182
470	20240321	133500	727122850	5060	5060	5060	5060	4
471	20240321	133400	727102610	5060	5030	5060	5030	155
472	20240321	133300	726320050	5060	5060	5060	5020	159
473	20240321	133200	725520310	5060	5030	5060	5020	2444
474	20240321	133100	713250060	5060	5030	5060	5030	242
475	20240321	133000	712032740	5060	5030	5060	5020	501
476	20240321	132900	709515680	5070	5060	5070	5020	5072
477	20240321	132800	683940580	5070	5100	5110	5060	2875
478	20240321	132700	669320550	5110	5110	5110	5110	0
479	20240321	132600	669320550	5110	5100	5110	5100	13
480	20240321	132500	669254230	5110	5100	5110	5100	83
481	20240321	132400	668830920	5100	5100	5110	5100	419
482	20240321	132300	666692010	5110	5110	5110	5110	0
483	20240321	132200	666692010	5110	5100	5110	5100	285
484	20240321	132100	665238470	5110	5100	5110	5100	28
485	20240321	132000	665095660	5100	5100	5100	5100	90
486	20240321	131900	664636660	5110	5110	5110	5100	15
487	20240321	131800	664560060	5100	5100	5110	5090	60
488	20240321	131700	664254560	5110	5110	5110	5100	314
489	20240321	131600	662652750	5110	5100	5110	5100	261
490	20240321	131500	661321640	5110	5110	5110	5100	288
491	20240321	131400	659852580	5100	5100	5100	5100	250
492	20240321	131300	658577580	5110	5090	5110	5090	24
493	20240321	131200	658455090	5090	5090	5110	5090	238
494	20240321	131100	657243270	5090	5090	5090	5090	38
495	20240321	131000	657049850	5090	5090	5090	5090	38
496	20240321	130900	656856430	5090	5090	5090	5090	10
497	20240321	130800	656805530	5090	5090	5090	5090	3
498	20240321	130700	656790260	5090	5090	5090	5090	0
499	20240321	130600	656790260	5090	5090	5090	5090	0
500	20240321	130500	656790260	5090	5070	5090	5070	364
501	20240321	130400	654941800	5080	5060	5080	5060	2
502	20240321	130300	654931660	5080	5070	5090	5070	102
503	20240321	130200	654414490	5090	5050	5090	5050	8836
504	20240321	130100	609792210	5090	5120	5120	5060	12416
505	20240321	130000	546801350	5150	5150	5150	5150	19
506	20240321	125900	546703500	5150	5120	5150	5120	252
507	20240321	125800	545413200	5150	5130	5150	5100	946
508	20240321	125700	540563140	5170	5140	5170	5130	832
509	20240321	125600	536294840	5170	5150	5170	5130	1552
510	20240321	125500	528305630	5170	5150	5170	5150	172
511	20240321	125400	527419800	5170	5160	5170	5160	613
512	20240321	125300	524256690	5170	5170	5170	5170	275
513	20240321	125200	522834940	5180	5170	5180	5170	51
514	20240321	125100	522571260	5180	5180	5180	5180	0
515	20240321	125000	522571260	5180	5180	5180	5180	0
516	20240321	124900	522571260	5180	5180	5180	5180	0
517	20240321	124800	522571260	5180	5180	5180	5180	0
518	20240321	124700	522571260	5180	5180	5180	5180	0
519	20240321	124600	522571260	5180	5180	5180	5180	0
520	20240321	124500	522571260	5180	5180	5180	5170	496
521	20240321	124400	520006680	5190	5190	5190	5190	0
522	20240321	124300	520006680	5190	5190	5190	5190	100
523	20240321	124200	519487680	5190	5170	5190	5170	301
524	20240321	124100	517931490	5190	5180	5190	5180	101
525	20240321	124000	517408300	5200	5200	5200	5200	0
526	20240321	123900	517408300	5200	5180	5200	5180	1042
527	20240321	123800	512010700	5200	5200	5200	5200	0
528	20240321	123700	512010700	5200	5200	5200	5200	0
529	20240321	123600	512010700	5200	5190	5200	5190	13
530	20240321	123500	511943220	5210	5200	5210	5190	1001
531	20240321	123400	506747010	5210	5200	5210	5200	101
532	20240321	123300	506221800	5210	5200	5210	5200	100
533	20240321	123200	505701790	5200	5210	5210	5200	126
534	20240321	123100	505045340	5220	5220	5220	5220	0
535	20240321	123000	505045340	5220	5220	5220	5220	0
536	20240321	122900	505045340	5220	5220	5220	5220	0
537	20240321	122800	505045340	5220	5220	5220	5220	0
538	20240321	122700	505045340	5220	5210	5220	5210	22
539	20240321	122600	504930700	5220	5220	5220	5220	20
540	20240321	122500	504826300	5230	5190	5230	5190	29
541	20240321	122400	504675750	5230	5230	5230	5230	0
542	20240321	122300	504675750	5230	5210	5230	5210	51
543	20240321	122200	504410020	5230	5200	5230	5200	133
544	20240321	122100	503718390	5230	5230	5230	5230	0
545	20240321	122000	503718390	5230	5230	5230	5230	0
546	20240321	121900	503718390	5230	5210	5230	5200	195
547	20240321	121800	502703390	5230	5220	5230	5220	53
548	20240321	121700	502426700	5220	5220	5220	5220	50
549	20240321	121600	502165700	5230	5230	5230	5230	0
550	20240321	121500	502165700	5230	5230	5230	5230	100
551	20240321	121400	501642700	5230	5210	5230	5210	11
552	20240321	121300	501585370	5230	5230	5230	5230	0
553	20240321	121200	501585370	5230	5230	5230	5230	0
554	20240321	121100	501585370	5230	5230	5230	5230	0
555	20240321	121000	501585370	5230	5230	5230	5230	0
556	20240321	120900	501585370	5230	5230	5230	5230	0
557	20240321	120800	501585370	5230	5230	5230	5230	1
558	20240321	120700	501580140	5230	5220	5230	5220	22
559	20240321	120600	501465290	5230	5230	5230	5230	100
560	20240321	120500	500942290	5230	5210	5230	5210	7
561	20240321	120400	500905800	5230	5230	5230	5230	0
562	20240321	120300	500905800	5230	5230	5230	5230	0
563	20240321	120200	500905800	5230	5230	5230	5220	132
564	20240321	120100	500215500	5220	5220	5220	5220	5
565	20240321	120000	500189400	5230	5230	5230	5230	0
566	20240321	115900	500189400	5230	5230	5230	5230	21
567	20240321	115800	500079570	5240	5230	5240	5230	13
568	20240321	115700	500011560	5240	5240	5240	5240	0
569	20240321	115600	500011560	5240	5210	5240	5200	422
570	20240321	115500	497811030	5220	5240	5240	5220	47
571	20240321	115400	497565270	5240	5240	5240	5240	1
572	20240321	115300	497560030	5240	5240	5240	5240	0
573	20240321	115200	497560030	5240	5220	5240	5220	22
574	20240321	115100	497445170	5240	5240	5240	5240	0
575	20240321	115000	497445170	5240	5220	5240	5210	469
576	20240321	114900	494987870	5240	5240	5240	5240	153
577	20240321	114800	494186150	5240	5240	5240	5240	0
578	20240321	114700	494186150	5240	5240	5240	5240	0
579	20240321	114600	494186150	5240	5240	5240	5240	379
580	20240321	114500	492200190	5240	5210	5240	5210	322
581	20240321	114400	490516140	5230	5230	5230	5230	0
582	20240321	114300	490516140	5230	5230	5230	5230	0
583	20240321	114200	490516140	5230	5230	5230	5230	282
584	20240321	114100	489041280	5230	5220	5230	5220	33
585	20240321	114000	488868790	5230	5230	5230	5230	101
586	20240321	113900	488340560	5230	5210	5230	5210	3
587	20240321	113800	488324910	5230	5230	5230	5230	0
588	20240321	113700	488324910	5230	5200	5230	5200	5
589	20240321	113600	488298880	5230	5210	5230	5210	293
590	20240321	113500	486771200	5230	5230	5230	5230	0
591	20240321	113400	486771200	5230	5230	5230	5230	0
592	20240321	113300	486771200	5230	5230	5230	5230	22
593	20240321	113200	486656140	5230	5230	5230	5230	20
594	20240321	113100	486551540	5230	5230	5230	5230	175
595	20240321	113000	485636290	5230	5200	5230	5200	2
596	20240321	112900	485625860	5230	5230	5230	5230	0
597	20240321	112800	485625860	5230	5220	5230	5220	959
598	20240321	112700	480619860	5220	5220	5220	5220	21
599	20240321	112600	480510240	5220	5220	5220	5220	0
600	20240321	112500	480510240	5220	5220	5220	5220	0
601	20240321	112400	480510240	5220	5220	5220	5220	0
602	20240321	112300	480510240	5220	5220	5220	5220	0
603	20240321	112200	480510240	5220	5200	5220	5200	23
604	20240321	112100	480390200	5220	5220	5220	5200	52
605	20240321	112000	480118780	5220	5200	5220	5200	200
606	20240321	111900	479076570	5220	5220	5220	5220	2
607	20240321	111800	479066130	5220	5200	5220	5200	597
608	20240321	111700	475961310	5200	5170	5200	5170	104
609	20240321	111600	475420640	5200	5200	5200	5200	0
610	20240321	111500	475420640	5200	5200	5200	5170	1531
611	20240321	111400	467460340	5200	5200	5200	5200	0
612	20240321	111300	467460340	5200	5200	5200	5200	21
613	20240321	111200	467351140	5200	5190	5200	5190	44
614	20240321	111100	467122770	5190	5190	5190	5190	90
615	20240321	111000	466655670	5190	5190	5190	5190	7
616	20240321	110900	466619340	5190	5170	5190	5170	3
617	20240321	110800	466603790	5190	5180	5200	5170	56
618	20240321	110700	466313470	5200	5200	5200	5200	0
619	20240321	110600	466313470	5200	5200	5200	5200	1
620	20240321	110500	466308270	5200	5200	5200	5200	0
621	20240321	110400	466308270	5200	5200	5200	5200	20
622	20240321	110300	466204270	5200	5200	5200	5200	0
623	20240321	110200	466204270	5200	5200	5200	5200	0
624	20240321	110100	466204270	5200	5200	5200	5200	0
625	20240321	110000	466204270	5200	5180	5200	5180	269
626	20240321	105900	464810830	5180	5170	5180	5150	715
627	20240321	105800	461114290	5180	5170	5180	5170	3
628	20240321	105700	461098770	5180	5180	5180	5180	0
629	20240321	105600	461098770	5180	5180	5180	5180	0
630	20240321	105500	461098770	5180	5200	5200	5130	1190
631	20240321	105400	454972220	5200	5200	5200	5200	0
632	20240321	105300	454972220	5200	5200	5200	5200	0
633	20240321	105200	454972220	5200	5200	5200	5200	0
634	20240321	105100	454972220	5200	5170	5200	5170	359
635	20240321	105000	453115850	5200	5200	5200	5200	21
636	20240321	104900	453006650	5200	5200	5200	5200	2
637	20240321	104800	452996250	5200	5170	5200	5170	320
638	20240321	104700	451341820	5200	5190	5210	5170	1248
639	20240321	104600	444883200	5230	5190	5230	5190	2
640	20240321	104500	444872780	5230	5220	5230	5220	36
641	20240321	104400	444684610	5230	5230	5230	5230	0
642	20240321	104300	444684610	5230	5240	5240	5220	4
643	20240321	104200	444663700	5230	5200	5230	5200	1171
644	20240321	104100	438561880	5200	5200	5200	5200	21
645	20240321	104000	438452680	5200	5200	5230	5180	181
646	20240321	103900	437514970	5230	5200	5230	5200	407
647	20240321	103800	435398540	5230	5230	5230	5230	0
648	20240321	103700	435398540	5230	5190	5230	5190	2602
649	20240321	103600	421893080	5230	5220	5230	5220	31
650	20240321	103500	421731000	5240	5230	5240	5190	190
651	20240321	103400	420738530	5240	5240	5240	5240	0
652	20240321	103300	420738530	5240	5240	5240	5230	4
653	20240321	103200	420717590	5240	5240	5240	5240	0
654	20240321	103100	420717590	5240	5200	5270	5190	2843
655	20240321	103000	405879070	5200	5190	5200	5190	2
656	20240321	102900	405868680	5200	5200	5200	5200	342
657	20240321	102800	404090280	5200	5190	5200	5190	23
658	20240321	102700	403970890	5200	5230	5230	5190	1609
659	20240321	102600	395603490	5240	5240	5240	5240	0
660	20240321	102500	395603490	5240	5220	5250	5210	207
661	20240321	102400	394524850	5250	5220	5250	5220	110
662	20240321	102300	393947620	5250	5250	5250	5250	4
663	20240321	102200	393926620	5260	5250	5260	5220	124
664	20240321	102100	393275450	5250	5250	5250	5250	0
665	20240321	102000	393275450	5250	5250	5250	5250	0
666	20240321	101900	393275450	5250	5230	5250	5220	1045
667	20240321	101800	387817420	5260	5260	5260	5260	100
668	20240321	101700	387291420	5260	5240	5260	5240	322
669	20240321	101600	385597720	5270	5270	5270	5270	0
670	20240321	101500	385597720	5270	5260	5270	5260	601
671	20240321	101400	382435450	5260	5230	5260	5230	197
672	20240321	101300	381403940	5230	5230	5230	5220	24
673	20240321	101200	381278440	5240	5240	5240	5240	0
674	20240321	101100	381278440	5240	5230	5240	5230	672
675	20240321	101000	377763870	5240	5250	5250	5240	22
676	20240321	100900	377648390	5260	5230	5260	5230	190
677	20240321	100800	376654660	5260	5240	5260	5240	83
678	20240321	100700	376219220	5260	5260	5260	5240	154
679	20240321	100600	375410220	5270	5260	5270	5260	52
680	20240321	100500	375136690	5270	5260	5270	5230	44
681	20240321	100400	374905850	5260	5240	5260	5220	357
682	20240321	100300	373037450	5240	5230	5240	5220	7
683	20240321	100200	373000840	5240	5230	5240	5230	1028
684	20240321	100100	367624380	5260	5260	5260	5230	406
685	20240321	100000	365500820	5270	5270	5270	5270	0
686	20240321	095900	365500820	5270	5270	5270	5240	92
687	20240321	095800	365018080	5270	5260	5270	5240	151
688	20240321	095700	364222770	5270	5270	5270	5270	0
689	20240321	095600	364222770	5270	5270	5270	5240	357
690	20240321	095500	362344380	5270	5270	5270	5270	100
691	20240321	095400	361817380	5270	5230	5270	5230	23
692	20240321	095300	361696310	5270	5230	5270	5230	1001
693	20240321	095200	356461040	5270	5270	5270	5270	0
694	20240321	095100	356461040	5270	5260	5270	5260	1033
695	20240321	095000	351024340	5260	5240	5260	5210	10176
696	20240321	094900	297694340	5240	5240	5240	5200	326
697	20240321	094800	295999060	5240	5240	5240	5200	406
698	20240321	094700	293884610	5250	5230	5250	5230	701
699	20240321	094600	290211390	5240	5240	5240	5240	300
700	20240321	094500	288639390	5250	5220	5250	5220	11
701	20240321	094400	288581940	5250	5230	5250	5230	201
702	20240321	094300	287530690	5260	5250	5260	5250	942
703	20240321	094200	282585180	5250	5280	5290	5230	761
704	20240321	094100	278599250	5300	5290	5310	5290	96
705	20240321	094000	278091380	5310	5310	5310	5300	211
706	20240321	093900	276971010	5310	5270	5310	5270	2488
707	20240321	093800	263771160	5310	5260	5310	5260	4963
708	20240321	093700	237566190	5260	5270	5270	5260	786
709	20240321	093600	233430820	5270	5250	5270	5250	1617
710	20240321	093500	224927520	5250	5230	5250	5230	1430
711	20240321	093400	217434800	5240	5200	5240	5180	5436
712	20240321	093300	189030500	5230	5230	5230	5190	314
713	20240321	093200	187396870	5230	5200	5230	5190	1026
714	20240321	093100	182064740	5230	5230	5230	5190	638
715	20240321	093000	178731510	5230	5230	5230	5200	1769
716	20240321	092900	169502250	5270	5280	5290	5200	401
717	20240321	092800	167404830	5290	5300	5300	5250	1620
718	20240321	092700	158885550	5310	5300	5310	5300	874
719	20240321	092600	154252340	5310	5250	5310	5250	1012
720	20240321	092500	148889130	5300	5280	5300	5250	1104
721	20240321	092400	143049000	5280	5260	5280	5260	1552
722	20240321	092300	134884170	5260	5220	5260	5220	408
723	20240321	092200	132748870	5230	5220	5230	5220	20
724	20240321	092100	132644460	5240	5240	5240	5240	20
725	20240321	092000	132539660	5250	5250	5260	5210	904
726	20240321	091900	127793850	5260	5290	5290	5170	4027
727	20240321	091800	106763620	5230	5270	5320	5190	3034
728	20240321	091700	90785460	5270	5230	5270	5230	6016
729	20240321	091600	59227910	5230	5210	5240	5160	1600
730	20240321	091500	50883170	5210	5180	5210	5160	872
731	20240321	091400	46352280	5180	5150	5180	5150	3
732	20240321	091300	46336800	5180	5180	5180	5180	300
733	20240321	091200	44782800	5180	5150	5180	5150	16
734	20240321	091100	44700370	5180	5150	5180	5150	888
735	20240321	091000	40126870	5180	5180	5180	5150	205
736	20240321	090900	39070560	5190	5180	5190	5160	531
737	20240321	090800	36320420	5180	5170	5180	5160	1347
738	20240321	090700	29349690	5180	5170	5180	5170	968
739	20240321	090600	24345080	5170	5130	5180	5120	569
740	20240321	090500	21426190	5130	5130	5130	5130	0
741	20240321	090400	21426190	5130	5130	5130	5130	21
742	20240321	090300	21318460	5130	5100	5130	5100	1668
743	20240321	090200	12784820	5110	5090	5110	5080	298
744	20240321	090100	11270690	5110	5110	5110	5110	0
745	20240321	090000	11270690	5110	5070	5110	5070	2223