KissMeData/187420/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	201500	287082675	4165	4165	4165	4165	449
3	20240315	201400	287082675	4165	4165	4165	4165	0
4	20240315	201300	287082675	4165	4165	4165	4165	0
5	20240315	201200	287082675	4165	4165	4165	4165	0
6	20240315	201100	287082675	4165	4165	4165	4165	0
7	20240315	201000	287082675	4165	4165	4165	4165	0
8	20240315	200900	287082675	4165	4165	4165	4165	0
9	20240315	200800	287082675	4165	4165	4165	4165	0
10	20240315	200700	287082675	4165	4165	4165	4165	0
11	20240315	200600	287082675	4165	4165	4165	4165	0
12	20240315	200500	287082675	4165	4165	4165	4165	0
13	20240315	200400	287082675	4165	4165	4165	4165	0
14	20240315	200300	287082675	4165	4165	4165	4165	0
15	20240315	200200	287082675	4165	4165	4165	4165	0
16	20240315	200100	287082675	4165	4165	4165	4165	0
17	20240315	200000	287082675	4165	4165	4165	4165	0
18	20240315	195900	287082675	4165	4165	4165	4165	0
19	20240315	195800	287082675	4165	4165	4165	4165	0
20	20240315	195700	287082675	4165	4165	4165	4165	0
21	20240315	195600	287082675	4165	4165	4165	4165	0
22	20240315	195500	287082675	4165	4165	4165	4165	0
23	20240315	195400	287082675	4165	4165	4165	4165	0
24	20240315	195300	287082675	4165	4165	4165	4165	0
25	20240315	195200	287082675	4165	4165	4165	4165	0
26	20240315	195100	287082675	4165	4165	4165	4165	0
27	20240315	195000	287082675	4165	4165	4165	4165	0
28	20240315	194900	287082675	4165	4165	4165	4165	0
29	20240315	194800	287082675	4165	4165	4165	4165	0
30	20240315	194700	287082675	4165	4165	4165	4165	0
31	20240315	194600	287082675	4165	4165	4165	4165	0
32	20240315	194500	287082675	4165	4165	4165	4165	449
33	20240315	194400	287082675	4165	4165	4165	4165	0
34	20240315	194300	287082675	4165	4165	4165	4165	0
35	20240315	194200	287082675	4165	4165	4165	4165	0
36	20240315	194100	287082675	4165	4165	4165	4165	0
37	20240315	194000	287082675	4165	4165	4165	4165	0
38	20240315	193900	287082675	4165	4165	4165	4165	0
39	20240315	193800	287082675	4165	4165	4165	4165	0
40	20240315	193700	287082675	4165	4165	4165	4165	0
41	20240315	193600	287082675	4165	4165	4165	4165	0
42	20240315	193500	287082675	4165	4165	4165	4165	0
43	20240315	193400	287082675	4165	4165	4165	4165	0
44	20240315	193300	287082675	4165	4165	4165	4165	0
45	20240315	193200	287082675	4165	4165	4165	4165	0
46	20240315	193100	287082675	4165	4165	4165	4165	0
47	20240315	193000	287082675	4165	4165	4165	4165	0
48	20240315	192900	287082675	4165	4165	4165	4165	0
49	20240315	192800	287082675	4165	4165	4165	4165	0
50	20240315	192700	287082675	4165	4165	4165	4165	0
51	20240315	192600	287082675	4165	4165	4165	4165	0
52	20240315	192500	287082675	4165	4165	4165	4165	0
53	20240315	192400	287082675	4165	4165	4165	4165	0
54	20240315	192300	287082675	4165	4165	4165	4165	0
55	20240315	192200	287082675	4165	4165	4165	4165	0
56	20240315	192100	287082675	4165	4165	4165	4165	0
57	20240315	192000	287082675	4165	4165	4165	4165	0
58	20240315	191900	287082675	4165	4165	4165	4165	0
59	20240315	191800	287082675	4165	4165	4165	4165	0
60	20240315	191700	287082675	4165	4165	4165	4165	0
61	20240315	191600	287082675	4165	4165	4165	4165	0
62	20240315	191500	287082675	4165	4165	4165	4165	449
63	20240315	191400	287082675	4165	4165	4165	4165	0
64	20240315	191300	287082675	4165	4165	4165	4165	0
65	20240315	191200	287082675	4165	4165	4165	4165	0
66	20240315	191100	287082675	4165	4165	4165	4165	0
67	20240315	191000	287082675	4165	4165	4165	4165	0
68	20240315	190900	287082675	4165	4165	4165	4165	0
69	20240315	190800	287082675	4165	4165	4165	4165	0
70	20240315	190700	287082675	4165	4165	4165	4165	0
71	20240315	190600	287082675	4165	4165	4165	4165	0
72	20240315	190500	287082675	4165	4165	4165	4165	0
73	20240315	190400	287082675	4165	4165	4165	4165	0
74	20240315	190300	287082675	4165	4165	4165	4165	0
75	20240315	190200	287082675	4165	4165	4165	4165	0
76	20240315	190100	287082675	4165	4165	4165	4165	0
77	20240315	190000	287082675	4165	4165	4165	4165	0
78	20240315	185900	287082675	4165	4165	4165	4165	0
79	20240315	185800	287082675	4165	4165	4165	4165	0
80	20240315	185700	287082675	4165	4165	4165	4165	0
81	20240315	185600	287082675	4165	4165	4165	4165	0
82	20240315	185500	287082675	4165	4165	4165	4165	0
83	20240315	185400	287082675	4165	4165	4165	4165	0
84	20240315	185300	287082675	4165	4165	4165	4165	0
85	20240315	185200	287082675	4165	4165	4165	4165	0
86	20240315	185100	287082675	4165	4165	4165	4165	0
87	20240315	185000	287082675	4165	4165	4165	4165	0
88	20240315	184900	287082675	4165	4165	4165	4165	0
89	20240315	184800	287082675	4165	4165	4165	4165	0
90	20240315	184700	287082675	4165	4165	4165	4165	0
91	20240315	184600	287082675	4165	4165	4165	4165	0
92	20240315	184500	287082675	4165	4165	4165	4165	449
93	20240315	184400	287082675	4165	4165	4165	4165	0
94	20240315	184300	287082675	4165	4165	4165	4165	0
95	20240315	184200	287082675	4165	4165	4165	4165	0
96	20240315	184100	287082675	4165	4165	4165	4165	0
97	20240315	184000	287082675	4165	4165	4165	4165	0
98	20240315	183900	287082675	4165	4165	4165	4165	0
99	20240315	183800	287082675	4165	4165	4165	4165	0
100	20240315	183700	287082675	4165	4165	4165	4165	0
101	20240315	183600	287082675	4165	4165	4165	4165	0
102	20240315	183500	287082675	4165	4165	4165	4165	0
103	20240315	183400	287082675	4165	4165	4165	4165	0
104	20240315	183300	287082675	4165	4165	4165	4165	0
105	20240315	183200	287082675	4165	4165	4165	4165	0
106	20240315	183100	287082675	4165	4165	4165	4165	0
107	20240315	183000	287082675	4165	4165	4165	4165	0
108	20240315	182900	287082675	4165	4165	4165	4165	0
109	20240315	182800	287082675	4165	4165	4165	4165	0
110	20240315	182700	287082675	4165	4165	4165	4165	0
111	20240315	182600	287082675	4165	4165	4165	4165	0
112	20240315	182500	287082675	4165	4165	4165	4165	0
113	20240315	182400	287082675	4165	4165	4165	4165	0
114	20240315	182300	287082675	4165	4165	4165	4165	0
115	20240315	182200	287082675	4165	4165	4165	4165	0
116	20240315	182100	287082675	4165	4165	4165	4165	0
117	20240315	182000	287082675	4165	4165	4165	4165	0
118	20240315	181900	287082675	4165	4165	4165	4165	0
119	20240315	181800	287082675	4165	4165	4165	4165	0
120	20240315	181700	287082675	4165	4165	4165	4165	0
121	20240315	181600	287082675	4165	4165	4165	4165	0
122	20240315	181500	287082675	4165	4165	4165	4165	449
123	20240315	181400	287082675	4165	4165	4165	4165	0
124	20240315	181300	287082675	4165	4165	4165	4165	0
125	20240315	181200	287082675	4165	4165	4165	4165	0
126	20240315	181100	287082675	4165	4165	4165	4165	0
127	20240315	181000	287082675	4165	4165	4165	4165	0
128	20240315	180900	287082675	4165	4165	4165	4165	0
129	20240315	180800	287082675	4165	4165	4165	4165	0
130	20240315	180700	287082675	4165	4165	4165	4165	0
131	20240315	180600	287082675	4165	4165	4165	4165	0
132	20240315	180500	287082675	4165	4165	4165	4165	0
133	20240315	180400	287082675	4165	4165	4165	4165	0
134	20240315	180300	287082675	4165	4165	4165	4165	0
135	20240315	180200	287082675	4165	4165	4165	4165	0
136	20240315	180100	287082675	4165	4165	4165	4165	0
137	20240315	180000	287082675	4165	4165	4165	4165	0
138	20240315	175900	287082675	4165	4165	4165	4165	0
139	20240315	175800	287082675	4165	4165	4165	4165	0
140	20240315	175700	287082675	4165	4165	4165	4165	0
141	20240315	175600	287082675	4165	4165	4165	4165	0
142	20240315	175500	287082675	4165	4165	4165	4165	0
143	20240315	175400	287082675	4165	4165	4165	4165	0
144	20240315	175300	287082675	4165	4165	4165	4165	0
145	20240315	175200	287082675	4165	4165	4165	4165	0
146	20240315	175100	287082675	4165	4165	4165	4165	0
147	20240315	175000	287082675	4165	4165	4165	4165	0
148	20240315	174900	287082675	4165	4165	4165	4165	0
149	20240315	174800	287082675	4165	4165	4165	4165	0
150	20240315	174700	287082675	4165	4165	4165	4165	0
151	20240315	174600	287082675	4165	4165	4165	4165	0
152	20240315	174500	287082675	4165	4165	4165	4165	449
153	20240315	174400	287082675	4165	4165	4165	4165	0
154	20240315	174300	287082675	4165	4165	4165	4165	0
155	20240315	174200	287082675	4165	4165	4165	4165	0
156	20240315	174100	287082675	4165	4165	4165	4165	0
157	20240315	174000	287082675	4165	4165	4165	4165	0
158	20240315	173900	287082675	4165	4165	4165	4165	0
159	20240315	173800	287082675	4165	4165	4165	4165	0
160	20240315	173700	287082675	4165	4165	4165	4165	0
161	20240315	173600	287082675	4165	4165	4165	4165	0
162	20240315	173500	287082675	4165	4165	4165	4165	0
163	20240315	173400	287082675	4165	4165	4165	4165	0
164	20240315	173300	287082675	4165	4165	4165	4165	0
165	20240315	173200	287082675	4165	4165	4165	4165	0
166	20240315	173100	287082675	4165	4165	4165	4165	0
167	20240315	173000	287082675	4165	4165	4165	4165	0
168	20240315	172900	287082675	4165	4165	4165	4165	0
169	20240315	172800	287082675	4165	4165	4165	4165	0
170	20240315	172700	287082675	4165	4165	4165	4165	0
171	20240315	172600	287082675	4165	4165	4165	4165	0
172	20240315	172500	287082675	4165	4165	4165	4165	0
173	20240315	172400	287082675	4165	4165	4165	4165	0
174	20240315	172300	287082675	4165	4165	4165	4165	0
175	20240315	172200	287082675	4165	4165	4165	4165	0
176	20240315	172100	287082675	4165	4165	4165	4165	0
177	20240315	172000	287082675	4165	4165	4165	4165	0
178	20240315	171900	287082675	4165	4165	4165	4165	0
179	20240315	171800	287082675	4165	4165	4165	4165	0
180	20240315	171700	287082675	4165	4165	4165	4165	0
181	20240315	171600	287082675	4165	4165	4165	4165	0
182	20240315	171500	287082675	4165	4165	4165	4165	449
183	20240315	171400	287082675	4165	4165	4165	4165	0
184	20240315	171300	287082675	4165	4165	4165	4165	0
185	20240315	171200	287082675	4165	4165	4165	4165	0
186	20240315	171100	287082675	4165	4165	4165	4165	0
187	20240315	171000	287082675	4165	4165	4165	4165	0
188	20240315	170900	287082675	4165	4165	4165	4165	0
189	20240315	170800	287082675	4165	4165	4165	4165	0
190	20240315	170700	287082675	4165	4165	4165	4165	0
191	20240315	170600	287082675	4165	4165	4165	4165	0
192	20240315	170500	287082675	4165	4165	4165	4165	0
193	20240315	170400	287082675	4165	4165	4165	4165	0
194	20240315	170300	287082675	4165	4165	4165	4165	0
195	20240315	170200	287082675	4165	4165	4165	4165	0
196	20240315	170100	287082675	4165	4165	4165	4165	0
197	20240315	170000	287082675	4165	4165	4165	4165	0
198	20240315	165900	287082675	4165	4165	4165	4165	0
199	20240315	165800	287082675	4165	4165	4165	4165	0
200	20240315	165700	287082675	4165	4165	4165	4165	0
201	20240315	165600	287082675	4165	4165	4165	4165	0
202	20240315	165500	287082675	4165	4165	4165	4165	0
203	20240315	165400	287082675	4165	4165	4165	4165	0
204	20240315	165300	287082675	4165	4165	4165	4165	0
205	20240315	165200	287082675	4165	4165	4165	4165	0
206	20240315	165100	287082675	4165	4165	4165	4165	0
207	20240315	165000	287082675	4165	4165	4165	4165	0
208	20240315	164900	287082675	4165	4165	4165	4165	0
209	20240315	164800	287082675	4165	4165	4165	4165	0
210	20240315	164700	287082675	4165	4165	4165	4165	0
211	20240315	164600	287082675	4165	4165	4165	4165	0
212	20240315	164500	287082675	4165	4165	4165	4165	449
213	20240315	164400	287082675	4165	4165	4165	4165	0
214	20240315	164300	287082675	4165	4165	4165	4165	0
215	20240315	164200	287082675	4165	4165	4165	4165	0
216	20240315	164100	287082675	4165	4165	4165	4165	0
217	20240315	164000	287082675	4165	4165	4165	4165	0
218	20240315	163900	287082675	4165	4165	4165	4165	0
219	20240315	163800	287082675	4165	4165	4165	4165	0
220	20240315	163700	287082675	4165	4165	4165	4165	0
221	20240315	163600	287082675	4165	4165	4165	4165	0
222	20240315	163500	287082675	4165	4165	4165	4165	0
223	20240315	163400	287082675	4165	4165	4165	4165	0
224	20240315	163300	287082675	4165	4165	4165	4165	0
225	20240315	163200	287082675	4165	4165	4165	4165	0
226	20240315	163100	287082675	4165	4165	4165	4165	0
227	20240315	163000	287082675	4165	4165	4165	4165	0
228	20240315	162900	287082675	4165	4165	4165	4165	0
229	20240315	162800	287082675	4165	4165	4165	4165	0
230	20240315	162700	287082675	4165	4165	4165	4165	0
231	20240315	162600	287082675	4165	4165	4165	4165	0
232	20240315	162500	287082675	4165	4165	4165	4165	0
233	20240315	162400	287082675	4165	4165	4165	4165	0
234	20240315	162300	287082675	4165	4165	4165	4165	0
235	20240315	162200	287082675	4165	4165	4165	4165	0
236	20240315	162100	287082675	4165	4165	4165	4165	0
237	20240315	162000	287082675	4165	4165	4165	4165	0
238	20240315	161900	287082675	4165	4165	4165	4165	0
239	20240315	161800	287082675	4165	4165	4165	4165	0
240	20240315	161700	287082675	4165	4165	4165	4165	0
241	20240315	161600	287082675	4165	4165	4165	4165	0
242	20240315	161500	287082675	4165	4165	4165	4165	449
243	20240315	161400	287082675	4165	4165	4165	4165	0
244	20240315	161300	287082675	4165	4165	4165	4165	0
245	20240315	161200	287082675	4165	4165	4165	4165	0
246	20240315	161100	287082675	4165	4165	4165	4165	0
247	20240315	161000	287082675	4165	4165	4165	4165	0
248	20240315	160900	287082675	4165	4165	4165	4165	0
249	20240315	160800	287082675	4165	4165	4165	4165	0
250	20240315	160700	287082675	4165	4165	4165	4165	0
251	20240315	160600	287082675	4165	4165	4165	4165	0
252	20240315	160500	287082675	4165	4165	4165	4165	0
253	20240315	160400	287082675	4165	4165	4165	4165	0
254	20240315	160300	287082675	4165	4165	4165	4165	0
255	20240315	160200	287082675	4165	4165	4165	4165	0
256	20240315	160100	287082675	4165	4165	4165	4165	0
257	20240315	160000	287082675	4165	4165	4165	4165	0
258	20240315	155900	287082675	4165	4165	4165	4165	0
259	20240315	155800	287082675	4165	4165	4165	4165	0
260	20240315	155700	287082675	4165	4165	4165	4165	0
261	20240315	155600	287082675	4165	4165	4165	4165	0
262	20240315	155500	287082675	4165	4165	4165	4165	0
263	20240315	155400	287082675	4165	4165	4165	4165	0
264	20240315	155300	287082675	4165	4165	4165	4165	0
265	20240315	155200	287082675	4165	4165	4165	4165	0
266	20240315	155100	287082675	4165	4165	4165	4165	0
267	20240315	155000	287082675	4165	4165	4165	4165	0
268	20240315	154900	287082675	4165	4165	4165	4165	0
269	20240315	154800	287082675	4165	4165	4165	4165	0
270	20240315	154700	287082675	4165	4165	4165	4165	0
271	20240315	154600	287082675	4165	4165	4165	4165	0
272	20240315	154500	287082675	4165	4165	4165	4165	449
273	20240315	154400	287082675	4165	4165	4165	4165	0
274	20240315	154300	287082675	4165	4165	4165	4165	0
275	20240315	154200	287082675	4165	4165	4165	4165	0
276	20240315	154100	287082675	4165	4165	4165	4165	0
277	20240315	154000	287082675	4165	4165	4165	4165	0
278	20240315	153900	287082675	4165	4165	4165	4165	0
279	20240315	153800	287082675	4165	4165	4165	4165	0
280	20240315	153700	287082675	4165	4165	4165	4165	0
281	20240315	153600	287082675	4165	4165	4165	4165	0
282	20240315	153500	287082675	4165	4165	4165	4165	0
283	20240315	153400	287082675	4165	4165	4165	4165	0
284	20240315	153300	287082675	4165	4165	4165	4165	0
285	20240315	153200	287082675	4165	4165	4165	4165	0
286	20240315	153100	287082675	4165	4165	4165	4165	0
287	20240315	153000	287082675	4165	4165	4165	4165	449
288	20240315	152900	285212590	4165	4165	4165	4165	0
289	20240315	152800	285212590	4165	4165	4165	4165	0
290	20240315	152700	285212590	4165	4165	4165	4165	0
291	20240315	152600	285212590	4165	4165	4165	4165	0
292	20240315	152500	285212590	4165	4165	4165	4165	0
293	20240315	152400	285212590	4165	4165	4165	4165	0
294	20240315	152300	285212590	4165	4165	4165	4165	0
295	20240315	152200	285212590	4165	4165	4165	4165	0
296	20240315	152100	285212590	4165	4165	4165	4165	0
297	20240315	152000	285212590	4165	4165	4165	4165	0
298	20240315	151900	285212590	4165	4165	4165	4165	2
299	20240315	151800	285204260	4165	4165	4165	4165	1
300	20240315	151700	285200095	4170	4165	4170	4165	2
301	20240315	151600	285191760	4165	4170	4170	4165	2
302	20240315	151500	285183425	4150	4170	4170	4150	3
303	20240315	151400	285170955	4170	4170	4170	4170	0
304	20240315	151300	285170955	4170	4170	4170	4170	0
305	20240315	151200	285170955	4170	4150	4170	4150	252
306	20240315	151100	284120455	4170	4170	4170	4170	119
307	20240315	151000	283624225	4170	4170	4170	4170	0
308	20240315	150900	283624225	4170	4170	4170	4170	0
309	20240315	150800	283624225	4170	4170	4170	4170	78
310	20240315	150700	283298965	4145	4165	4165	4145	937
311	20240315	150600	279411805	4150	4150	4150	4150	504
312	20240315	150500	277320205	4165	4165	4165	4165	0
313	20240315	150400	277320205	4165	4165	4165	4165	0
314	20240315	150300	277320205	4165	4160	4165	4160	2
315	20240315	150200	277311880	4150	4150	4155	4150	315
316	20240315	150100	276004560	4150	4150	4150	4150	455
317	20240315	150000	274116310	4150	4150	4150	4150	460
318	20240315	145900	272207310	4160	4160	4160	4160	0
319	20240315	145800	272207310	4160	4150	4160	4150	32
320	20240315	145700	272074500	4160	4160	4160	4160	0
321	20240315	145600	272074500	4160	4160	4160	4160	60
322	20240315	145500	271824900	4170	4170	4170	4170	0
323	20240315	145400	271824900	4170	4170	4170	4170	0
324	20240315	145300	271824900	4170	4170	4170	4170	0
325	20240315	145200	271824900	4170	4170	4170	4170	0
326	20240315	145100	271824900	4170	4170	4170	4170	1
327	20240315	145000	271820730	4150	4150	4150	4150	1
328	20240315	144900	271816580	4170	4170	4170	4170	0
329	20240315	144800	271816580	4170	4170	4170	4170	0
330	20240315	144700	271816580	4170	4150	4170	4150	465
331	20240315	144600	269886795	4170	4170	4170	4170	0
332	20240315	144500	269886795	4170	4170	4170	4170	0
333	20240315	144400	269886795	4170	4170	4170	4170	0
334	20240315	144300	269886795	4170	4170	4170	4170	1
335	20240315	144200	269882625	4150	4150	4150	4150	133
336	20240315	144100	269330675	4170	4170	4170	4170	0
337	20240315	144000	269330675	4170	4170	4170	4170	0
338	20240315	143900	269330675	4170	4170	4170	4170	0
339	20240315	143800	269330675	4170	4170	4170	4170	0
340	20240315	143700	269330675	4170	4170	4170	4170	1000
341	20240315	143600	265160675	4170	4170	4170	4170	0
342	20240315	143500	265160675	4170	4170	4170	4170	0
343	20240315	143400	265160675	4170	4170	4170	4170	0
344	20240315	143300	265160675	4170	4170	4170	4170	1
345	20240315	143200	265156505	4155	4155	4155	4155	0
346	20240315	143100	265156505	4155	4155	4155	4155	0
347	20240315	143000	265156505	4155	4155	4155	4155	5
348	20240315	142900	265135730	4170	4170	4170	4170	0
349	20240315	142800	265135730	4170	4170	4170	4170	0
350	20240315	142700	265135730	4170	4170	4170	4170	0
351	20240315	142600	265135730	4170	4170	4170	4170	0
352	20240315	142500	265135730	4170	4170	4170	4170	0
353	20240315	142400	265135730	4170	4170	4170	4170	0
354	20240315	142300	265135730	4170	4170	4170	4170	0
355	20240315	142200	265135730	4170	4170	4170	4170	0
356	20240315	142100	265135730	4170	4170	4170	4170	1
357	20240315	142000	265131560	4150	4150	4150	4150	3
358	20240315	141900	265119110	4170	4150	4170	4150	25
359	20240315	141800	265015340	4170	4170	4170	4170	0
360	20240315	141700	265015340	4170	4160	4170	4150	262
361	20240315	141600	263926550	4160	4160	4160	4160	0
362	20240315	141500	263926550	4160	4160	4160	4160	520
363	20240315	141400	261763350	4170	4170	4170	4170	0
364	20240315	141300	261763350	4170	4170	4170	4170	8
365	20240315	141200	261729990	4160	4160	4160	4160	53
366	20240315	141100	261509510	4160	4160	4160	4160	407
367	20240315	141000	259816390	4180	4180	4180	4180	0
368	20240315	140900	259816390	4180	4180	4180	4180	0
369	20240315	140800	259816390	4180	4180	4180	4180	0
370	20240315	140700	259816390	4180	4180	4180	4180	2
371	20240315	140600	259808030	4180	4180	4180	4180	0
372	20240315	140500	259808030	4180	4160	4180	4160	236
373	20240315	140400	258826250	4160	4160	4160	4160	0
374	20240315	140300	258826250	4160	4160	4160	4160	2
375	20240315	140200	258817930	4180	4160	4180	4160	49
376	20240315	140100	258613465	4160	4160	4160	4160	162
377	20240315	140000	257939545	4180	4180	4180	4180	200
378	20240315	135900	257103545	4180	4180	4180	4180	20
379	20240315	135800	257019945	4180	4180	4180	4180	0
380	20240315	135700	257019945	4180	4180	4180	4180	0
381	20240315	135600	257019945	4180	4180	4180	4180	0
382	20240315	135500	257019945	4180	4180	4180	4180	0
383	20240315	135400	257019945	4180	4180	4180	4180	0
384	20240315	135300	257019945	4180	4180	4180	4180	1
385	20240315	135200	257015765	4180	4180	4180	4180	0
386	20240315	135100	257015765	4180	4180	4180	4180	0
387	20240315	135000	257015765	4180	4180	4180	4180	0
388	20240315	134900	257015765	4180	4175	4180	4175	400
389	20240315	134800	255343790	4175	4175	4175	4175	0
390	20240315	134700	255343790	4175	4175	4175	4175	0
391	20240315	134600	255343790	4175	4175	4175	4175	0
392	20240315	134500	255343790	4175	4175	4175	4175	0
393	20240315	134400	255343790	4175	4175	4175	4175	0
394	20240315	134300	255343790	4175	4175	4175	4175	0
395	20240315	134200	255343790	4175	4175	4175	4175	0
396	20240315	134100	255343790	4175	4175	4175	4175	0
397	20240315	134000	255343790	4175	4175	4175	4175	0
398	20240315	133900	255343790	4175	4175	4175	4175	0
399	20240315	133800	255343790	4175	4175	4175	4175	0
400	20240315	133700	255343790	4175	4175	4175	4175	0
401	20240315	133600	255343790	4175	4150	4175	4150	415
402	20240315	133500	253619005	4160	4160	4160	4160	0
403	20240315	133400	253619005	4160	4155	4160	4155	579
404	20240315	133300	251210865	4160	4160	4160	4160	0
405	20240315	133200	251210865	4160	4160	4160	4160	381
406	20240315	133100	249625905	4160	4160	4160	4160	0
407	20240315	133000	249625905	4160	4160	4160	4160	0
408	20240315	132900	249625905	4160	4160	4160	4160	600
409	20240315	132800	247129905	4160	4160	4160	4160	0
410	20240315	132700	247129905	4160	4175	4175	4160	50
411	20240315	132600	246921875	4160	4160	4160	4160	1
412	20240315	132500	246917715	4160	4160	4160	4160	50
413	20240315	132400	246709715	4155	4155	4155	4155	0
414	20240315	132300	246709715	4155	4155	4160	4155	798
415	20240315	132200	243392775	4165	4170	4170	4165	413
416	20240315	132100	241672145	4175	4180	4180	4175	407
417	20240315	132000	239972680	4180	4180	4180	4180	240
418	20240315	131900	238969480	4195	4195	4195	4195	100
419	20240315	131800	238549980	4195	4190	4195	4190	500
420	20240315	131700	236452540	4195	4180	4195	4180	506
421	20240315	131600	234330000	4180	4180	4180	4180	7
422	20240315	131500	234300740	4195	4180	4195	4180	157
423	20240315	131400	233644450	4180	4180	4180	4180	29
424	20240315	131300	233523230	4195	4195	4195	4195	0
425	20240315	131200	233523230	4195	4190	4195	4190	2
426	20240315	131100	233514845	4195	4195	4195	4195	0
427	20240315	131000	233514845	4195	4195	4195	4195	0
428	20240315	130900	233514845	4195	4195	4195	4195	0
429	20240315	130800	233514845	4195	4190	4195	4190	7
430	20240315	130700	233485505	4195	4195	4195	4195	1
431	20240315	130600	233481310	4180	4185	4185	4180	105
432	20240315	130500	233042030	4200	4190	4200	4190	109
433	20240315	130400	232584790	4190	4190	4190	4190	19
434	20240315	130300	232505180	4200	4200	4200	4200	100
435	20240315	130200	232085180	4200	4200	4200	4200	0
436	20240315	130100	232085180	4200	4200	4200	4200	0
437	20240315	130000	232085180	4200	4200	4200	4200	0
438	20240315	125900	232085180	4200	4195	4200	4195	220
439	20240315	125800	231161280	4200	4200	4200	4200	30
440	20240315	125700	231035280	4200	4190	4200	4190	135
441	20240315	125600	230469265	4180	4180	4180	4180	0
442	20240315	125500	230469265	4180	4190	4190	4180	503
443	20240315	125400	228366695	4190	4180	4190	4180	609
444	20240315	125300	225819985	4180	4170	4180	4170	506
445	20240315	125200	223704915	4170	4170	4170	4170	119
446	20240315	125100	223208685	4170	4170	4170	4170	501
447	20240315	125000	221119515	4165	4165	4165	4165	93
448	20240315	124900	220732170	4170	4175	4175	4170	536
449	20240315	124800	218495865	4180	4180	4180	4180	451
450	20240315	124700	216610685	4190	4190	4190	4190	1
451	20240315	124600	216606495	4185	4190	4190	4185	414
452	20240315	124500	214872775	4200	4195	4200	4195	286
453	20240315	124400	213672620	4200	4200	4200	4200	1
454	20240315	124300	213668420	4200	4200	4200	4200	1
455	20240315	124200	213664220	4195	4200	4200	4195	180
456	20240315	124100	212909110	4200	4195	4200	4195	578
457	20240315	124000	210483440	4195	4190	4195	4190	1250
458	20240315	123900	205243040	4190	4190	4190	4190	917
459	20240315	123800	201400810	4185	4185	4185	4185	424
460	20240315	123700	199626370	4190	4185	4190	4185	265
461	20240315	123600	198516025	4190	4185	4190	4185	750
462	20240315	123500	195374385	4185	4185	4185	4180	1012
463	20240315	123400	191139175	4180	4180	4180	4180	0
464	20240315	123300	191139175	4180	4180	4185	4180	7
465	20240315	123200	191109910	4180	4180	4180	4180	50
466	20240315	123100	190900910	4185	4185	4185	4185	158
467	20240315	123000	190239680	4180	4180	4180	4180	500
468	20240315	122900	188149680	4180	4180	4180	4180	7
469	20240315	122800	188120420	4180	4180	4185	4180	204
470	20240315	122700	187267680	4180	4180	4180	4180	22
471	20240315	122600	187175720	4185	4185	4185	4180	524
472	20240315	122500	184982890	4180	4180	4180	4175	54
473	20240315	122400	184757280	4180	4175	4180	4175	412
474	20240315	122300	183037170	4175	4175	4175	4175	1000
475	20240315	122200	178862170	4185	4185	4185	4185	0
476	20240315	122100	178862170	4185	4165	4185	4165	506
477	20240315	122000	176747940	4170	4170	4170	4170	70
478	20240315	121900	176456040	4180	4180	4180	4180	0
479	20240315	121800	176456040	4180	4180	4180	4180	0
480	20240315	121700	176456040	4180	4180	4180	4180	2
481	20240315	121600	176447680	4180	4180	4180	4180	1000
482	20240315	121500	172267680	4185	4185	4185	4185	1
483	20240315	121400	172263495	4190	4185	4190	4185	444
484	20240315	121300	170403910	4150	4150	4150	4150	0
485	20240315	121200	170403910	4150	4165	4190	4150	3852
486	20240315	121100	154335125	4165	4165	4165	4165	500
487	20240315	121000	152252625	4170	4170	4170	4170	0
488	20240315	120900	152252625	4170	4170	4170	4170	0
489	20240315	120800	152252625	4170	4170	4170	4170	0
490	20240315	120700	152252625	4170	4170	4170	4170	0
491	20240315	120600	152252625	4170	4170	4170	4170	0
492	20240315	120500	152252625	4170	4170	4170	4170	1
493	20240315	120400	152248455	4165	4165	4165	4165	0
494	20240315	120300	152248455	4165	4165	4165	4165	0
495	20240315	120200	152248455	4165	4165	4165	4165	26
496	20240315	120100	152140165	4165	4165	4165	4165	0
497	20240315	120000	152140165	4165	4165	4165	4165	1239
498	20240315	115900	146979730	4150	4150	4150	4150	1
499	20240315	115800	146975580	4165	4165	4165	4165	20
500	20240315	115700	146892280	4150	4150	4150	4150	51
501	20240315	115600	146680630	4150	4150	4150	4150	480
502	20240315	115500	144688630	4150	4150	4150	4150	0
503	20240315	115400	144688630	4150	4165	4165	4150	10
504	20240315	115300	144647055	4165	4165	4165	4165	0
505	20240315	115200	144647055	4165	4165	4165	4165	10
506	20240315	115100	144605405	4165	4165	4165	4165	1
507	20240315	115000	144601240	4140	4150	4150	4140	100
508	20240315	114900	144186585	4165	4165	4165	4165	0
509	20240315	114800	144186585	4165	4165	4165	4165	0
510	20240315	114700	144186585	4165	4165	4165	4165	0
511	20240315	114600	144186585	4165	4165	4165	4165	0
512	20240315	114500	144186585	4165	4165	4165	4165	0
513	20240315	114400	144186585	4165	4165	4165	4165	0
514	20240315	114300	144186585	4165	4165	4165	4165	1
515	20240315	114200	144182420	4160	4145	4160	4140	301
516	20240315	114100	142932890	4150	4150	4150	4150	703
517	20240315	114000	140015440	4150	4150	4150	4150	133
518	20240315	113900	139463490	4155	4155	4155	4155	500
519	20240315	113800	137385990	4155	4150	4155	4150	441
520	20240315	113700	135555835	4150	4150	4150	4150	250
521	20240315	113600	134518335	4150	4150	4150	4145	3
522	20240315	113500	134505890	4145	4145	4145	4145	5
523	20240315	113400	134485165	4140	4140	4140	4140	0
524	20240315	113300	134485165	4140	4140	4140	4140	0
525	20240315	113200	134485165	4140	4140	4140	4140	189
526	20240315	113100	133702705	4140	4140	4140	4140	0
527	20240315	113000	133702705	4140	4140	4140	4140	0
528	20240315	112900	133702705	4140	4140	4140	4140	0
529	20240315	112800	133702705	4140	4140	4140	4140	0
530	20240315	112700	133702705	4140	4140	4140	4140	60
531	20240315	112600	133454305	4140	4140	4140	4140	0
532	20240315	112500	133454305	4140	4145	4145	4140	698
533	20240315	112400	130563595	4150	4150	4150	4150	0
534	20240315	112300	130563595	4150	4150	4150	4150	15
535	20240315	112200	130501345	4150	4145	4150	4145	594
536	20240315	112100	128036255	4150	4150	4150	4150	627
537	20240315	112000	125434205	4150	4155	4155	4150	84
538	20240315	111900	125085385	4155	4165	4165	4155	399
539	20240315	111800	123425640	4165	4150	4165	4150	921
540	20240315	111700	119593125	4150	4135	4150	4135	2076
541	20240315	111600	110984545	4135	4105	4135	4105	1392
542	20240315	111500	105241355	4105	4105	4105	4105	24
543	20240315	111400	105142835	4100	4110	4110	4100	3000
544	20240315	111300	92841110	4120	4120	4120	4120	0
545	20240315	111200	92841110	4120	4120	4120	4120	1
546	20240315	111100	92836990	4125	4120	4125	4120	965
547	20240315	111000	88860260	4105	4105	4105	4105	7
548	20240315	110900	88831525	4105	4110	4110	4105	16
549	20240315	110800	88765820	4105	4105	4105	4105	0
550	20240315	110700	88765820	4105	4105	4105	4105	0
551	20240315	110600	88765820	4105	4105	4105	4105	10
552	20240315	110500	88724770	4105	4105	4105	4105	0
553	20240315	110400	88724770	4105	4105	4105	4105	0
554	20240315	110300	88724770	4105	4105	4105	4105	2
555	20240315	110200	88716560	4105	4105	4105	4105	0
556	20240315	110100	88716560	4105	4105	4105	4105	0
557	20240315	110000	88716560	4105	4105	4105	4105	20
558	20240315	105900	88634460	4100	4100	4100	4100	0
559	20240315	105800	88634460	4100	4100	4100	4100	0
560	20240315	105700	88634460	4100	4100	4100	4100	46
561	20240315	105600	88445860	4105	4105	4105	4105	0
562	20240315	105500	88445860	4105	4105	4105	4105	0
563	20240315	105400	88445860	4105	4105	4105	4105	21
564	20240315	105300	88359655	4105	4105	4105	4105	0
565	20240315	105200	88359655	4105	4105	4105	4105	0
566	20240315	105100	88359655	4105	4105	4105	4105	200
567	20240315	105000	87538655	4095	4095	4095	4095	0
568	20240315	104900	87538655	4095	4095	4095	4090	263
569	20240315	104800	86461765	4095	4095	4095	4095	0
570	20240315	104700	86461765	4095	4095	4095	4095	0
571	20240315	104600	86461765	4095	4095	4095	4095	0
572	20240315	104500	86461765	4095	4095	4095	4095	0
573	20240315	104400	86461765	4095	4095	4095	4095	0
574	20240315	104300	86461765	4095	4095	4095	4095	0
575	20240315	104200	86461765	4095	4095	4095	4095	0
576	20240315	104100	86461765	4095	4095	4095	4095	0
577	20240315	104000	86461765	4095	4095	4095	4095	0
578	20240315	103900	86461765	4095	4105	4105	4095	184
579	20240315	103800	85707235	4105	4105	4105	4105	1
580	20240315	103700	85703130	4105	4105	4105	4105	0
581	20240315	103600	85703130	4105	4105	4105	4105	0
582	20240315	103500	85703130	4105	4105	4105	4105	0
583	20240315	103400	85703130	4105	4105	4105	4105	0
584	20240315	103300	85703130	4105	4105	4105	4105	0
585	20240315	103200	85703130	4105	4105	4105	4105	0
586	20240315	103100	85703130	4105	4105	4105	4105	0
587	20240315	103000	85703130	4105	4105	4105	4105	8
588	20240315	102900	85670290	4105	4105	4105	4105	0
589	20240315	102800	85670290	4105	4105	4105	4105	7
590	20240315	102700	85641555	4125	4125	4125	4125	511
591	20240315	102600	83533680	4125	4115	4130	4115	463
592	20240315	102500	81623240	4080	4080	4080	4080	0
593	20240315	102400	81623240	4080	4130	4130	4075	2542
594	20240315	102300	71229560	4130	4130	4130	4130	1
595	20240315	102200	71225430	4130	4130	4130	4130	0
596	20240315	102100	71225430	4130	4130	4130	4130	20
597	20240315	102000	71142830	4130	4130	4130	4130	459
598	20240315	101900	69247160	4130	4130	4130	4130	0
599	20240315	101800	69247160	4130	4130	4130	4130	253
600	20240315	101700	68202270	4130	4130	4130	4130	0
601	20240315	101600	68202270	4130	4130	4130	4130	726
602	20240315	101500	65203890	4130	4130	4130	4130	0
603	20240315	101400	65203890	4130	4130	4130	4130	0
604	20240315	101300	65203890	4130	4130	4130	4130	100
605	20240315	101200	64790890	4130	4110	4130	4110	3895
606	20240315	101100	48719080	4105	4105	4105	4105	0
607	20240315	101000	48719080	4105	4105	4105	4105	1
608	20240315	100900	48714975	4105	4105	4105	4105	200
609	20240315	100800	47893975	4105	4105	4105	4105	150
610	20240315	100700	47278225	4105	4105	4105	4105	29
611	20240315	100600	47159180	4105	4105	4105	4105	253
612	20240315	100500	46120615	4105	4105	4105	4105	0
613	20240315	100400	46120615	4105	4105	4105	4105	174
614	20240315	100300	45406345	4105	4100	4105	4100	393
615	20240315	100200	43793195	4075	4075	4075	4075	0
616	20240315	100100	43793195	4075	4075	4075	4075	1100
617	20240315	100000	39310695	4100	4100	4100	4100	0
618	20240315	095900	39310695	4100	4100	4100	4100	201
619	20240315	095800	38486595	4100	4100	4100	4100	0
620	20240315	095700	38486595	4100	4100	4100	4100	200
621	20240315	095600	37666595	4100	4100	4100	4100	1
622	20240315	095500	37662495	4075	4075	4075	4075	0
623	20240315	095400	37662495	4075	4075	4075	4075	60
624	20240315	095300	37417995	4090	4090	4090	4090	149
625	20240315	095200	36808585	4100	4100	4100	4100	0
626	20240315	095100	36808585	4100	4100	4100	4100	0
627	20240315	095000	36808585	4100	4100	4100	4100	0
628	20240315	094900	36808585	4100	4100	4100	4100	73
629	20240315	094800	36509285	4100	4100	4100	4100	83
630	20240315	094700	36168985	4100	4100	4100	4100	5
631	20240315	094600	36148485	4115	4115	4115	4115	134
632	20240315	094500	35597075	4120	4075	4120	4070	2206
633	20240315	094400	26553590	4080	4080	4080	4080	3
634	20240315	094300	26541350	4080	4070	4080	4065	119
635	20240315	094200	26056345	4055	4055	4055	4055	6
636	20240315	094100	26032015	4055	4055	4055	4055	0
637	20240315	094000	26032015	4055	4055	4055	4055	0
638	20240315	093900	26032015	4055	4055	4055	4055	0
639	20240315	093800	26032015	4055	4055	4055	4055	0
640	20240315	093700	26032015	4055	4055	4055	4055	250
641	20240315	093600	25018265	4055	4055	4055	4055	0
642	20240315	093500	25018265	4055	4055	4055	4055	0
643	20240315	093400	25018265	4055	4055	4055	4055	100
644	20240315	093300	24612765	4045	4045	4045	4045	0
645	20240315	093200	24612765	4045	4045	4045	4045	0
646	20240315	093100	24612765	4045	4045	4045	4045	0
647	20240315	093000	24612765	4045	4045	4045	4045	101
648	20240315	092900	24204220	4050	4045	4050	4045	199
649	20240315	092800	23398765	4045	4020	4045	4020	700
650	20240315	092700	20571675	4000	4000	4000	4000	828
651	20240315	092600	17259675	4000	4000	4000	4000	7
652	20240315	092500	17231675	4000	4000	4000	4000	25
653	20240315	092400	17131675	4000	4000	4000	4000	0
654	20240315	092300	17131675	4000	4030	4030	4000	2348
655	20240315	092200	7715320	4030	4030	4030	4030	100
656	20240315	092100	7312320	4030	4030	4030	4030	0
657	20240315	092000	7312320	4030	4030	4030	4030	226
658	20240315	091900	6401540	4030	4080	4080	4030	341
659	20240315	091800	5027150	4085	4060	4085	4060	28
660	20240315	091700	4912960	4030	4030	4030	4030	94
661	20240315	091600	4534140	4030	4035	4035	4030	20
662	20240315	091500	4453510	4025	4025	4025	4025	0
663	20240315	091400	4453510	4025	4025	4025	4025	0
664	20240315	091300	4453510	4025	4025	4025	4025	0
665	20240315	091200	4453510	4025	4025	4025	4025	0
666	20240315	091100	4453510	4025	4025	4025	4025	0
667	20240315	091000	4453510	4025	4025	4025	4025	0
668	20240315	090900	4453510	4025	4025	4025	4025	0
669	20240315	090800	4453510	4025	4025	4025	4025	0
670	20240315	090700	4453510	4025	4035	4035	4025	5
671	20240315	090600	4433365	4100	4100	4100	4100	0
672	20240315	090500	4433365	4100	4100	4100	4100	0
673	20240315	090400	4433365	4100	4100	4100	4100	0
674	20240315	090300	4433365	4100	4100	4100	4100	0
675	20240315	090200	4433365	4100	4050	4100	4050	207
676	20240315	090100	3587040	4050	4050	4050	4050	200
677	20240315	090000	2777040	4060	4060	4060	4060	684