KissMeData/126880/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	201600	331876395	4445	4445	4445	4445	2527
3	20240318	201500	331876395	4445	4445	4445	4445	0
4	20240318	201400	331876395	4445	4445	4445	4445	0
5	20240318	201300	331876395	4445	4445	4445	4445	0
6	20240318	201200	331876395	4445	4445	4445	4445	0
7	20240318	201100	331876395	4445	4445	4445	4445	0
8	20240318	201000	331876395	4445	4445	4445	4445	0
9	20240318	200900	331876395	4445	4445	4445	4445	0
10	20240318	200800	331876395	4445	4445	4445	4445	0
11	20240318	200700	331876395	4445	4445	4445	4445	0
12	20240318	200600	331876395	4445	4445	4445	4445	0
13	20240318	200500	331876395	4445	4445	4445	4445	0
14	20240318	200400	331876395	4445	4445	4445	4445	0
15	20240318	200300	331876395	4445	4445	4445	4445	0
16	20240318	200200	331876395	4445	4445	4445	4445	0
17	20240318	200100	331876395	4445	4445	4445	4445	0
18	20240318	200000	331876395	4445	4445	4445	4445	0
19	20240318	195900	331876395	4445	4445	4445	4445	0
20	20240318	195800	331876395	4445	4445	4445	4445	0
21	20240318	195700	331876395	4445	4445	4445	4445	0
22	20240318	195600	331876395	4445	4445	4445	4445	0
23	20240318	195500	331876395	4445	4445	4445	4445	0
24	20240318	195400	331876395	4445	4445	4445	4445	0
25	20240318	195300	331876395	4445	4445	4445	4445	0
26	20240318	195200	331876395	4445	4445	4445	4445	0
27	20240318	195100	331876395	4445	4445	4445	4445	0
28	20240318	195000	331876395	4445	4445	4445	4445	0
29	20240318	194900	331876395	4445	4445	4445	4445	0
30	20240318	194800	331876395	4445	4445	4445	4445	0
31	20240318	194700	331876395	4445	4445	4445	4445	0
32	20240318	194600	331876395	4445	4445	4445	4445	2527
33	20240318	194500	331876395	4445	4445	4445	4445	0
34	20240318	194400	331876395	4445	4445	4445	4445	0
35	20240318	194300	331876395	4445	4445	4445	4445	0
36	20240318	194200	331876395	4445	4445	4445	4445	0
37	20240318	194100	331876395	4445	4445	4445	4445	0
38	20240318	194000	331876395	4445	4445	4445	4445	0
39	20240318	193900	331876395	4445	4445	4445	4445	0
40	20240318	193800	331876395	4445	4445	4445	4445	0
41	20240318	193700	331876395	4445	4445	4445	4445	0
42	20240318	193600	331876395	4445	4445	4445	4445	0
43	20240318	193500	331876395	4445	4445	4445	4445	0
44	20240318	193400	331876395	4445	4445	4445	4445	0
45	20240318	193300	331876395	4445	4445	4445	4445	0
46	20240318	193200	331876395	4445	4445	4445	4445	0
47	20240318	193100	331876395	4445	4445	4445	4445	0
48	20240318	193000	331876395	4445	4445	4445	4445	0
49	20240318	192900	331876395	4445	4445	4445	4445	0
50	20240318	192800	331876395	4445	4445	4445	4445	0
51	20240318	192700	331876395	4445	4445	4445	4445	0
52	20240318	192600	331876395	4445	4445	4445	4445	0
53	20240318	192500	331876395	4445	4445	4445	4445	0
54	20240318	192400	331876395	4445	4445	4445	4445	0
55	20240318	192300	331876395	4445	4445	4445	4445	0
56	20240318	192200	331876395	4445	4445	4445	4445	0
57	20240318	192100	331876395	4445	4445	4445	4445	0
58	20240318	192000	331876395	4445	4445	4445	4445	0
59	20240318	191900	331876395	4445	4445	4445	4445	0
60	20240318	191800	331876395	4445	4445	4445	4445	0
61	20240318	191700	331876395	4445	4445	4445	4445	0
62	20240318	191600	331876395	4445	4445	4445	4445	2527
63	20240318	191500	331876395	4445	4445	4445	4445	0
64	20240318	191400	331876395	4445	4445	4445	4445	0
65	20240318	191300	331876395	4445	4445	4445	4445	0
66	20240318	191200	331876395	4445	4445	4445	4445	0
67	20240318	191100	331876395	4445	4445	4445	4445	0
68	20240318	191000	331876395	4445	4445	4445	4445	0
69	20240318	190900	331876395	4445	4445	4445	4445	0
70	20240318	190800	331876395	4445	4445	4445	4445	0
71	20240318	190700	331876395	4445	4445	4445	4445	0
72	20240318	190600	331876395	4445	4445	4445	4445	0
73	20240318	190500	331876395	4445	4445	4445	4445	0
74	20240318	190400	331876395	4445	4445	4445	4445	0
75	20240318	190300	331876395	4445	4445	4445	4445	0
76	20240318	190200	331876395	4445	4445	4445	4445	0
77	20240318	190100	331876395	4445	4445	4445	4445	0
78	20240318	190000	331876395	4445	4445	4445	4445	0
79	20240318	185900	331876395	4445	4445	4445	4445	0
80	20240318	185800	331876395	4445	4445	4445	4445	0
81	20240318	185700	331876395	4445	4445	4445	4445	0
82	20240318	185600	331876395	4445	4445	4445	4445	0
83	20240318	185500	331876395	4445	4445	4445	4445	0
84	20240318	185400	331876395	4445	4445	4445	4445	0
85	20240318	185300	331876395	4445	4445	4445	4445	0
86	20240318	185200	331876395	4445	4445	4445	4445	0
87	20240318	185100	331876395	4445	4445	4445	4445	0
88	20240318	185000	331876395	4445	4445	4445	4445	0
89	20240318	184900	331876395	4445	4445	4445	4445	0
90	20240318	184800	331876395	4445	4445	4445	4445	0
91	20240318	184700	331876395	4445	4445	4445	4445	0
92	20240318	184600	331876395	4445	4445	4445	4445	2527
93	20240318	184500	331876395	4445	4445	4445	4445	0
94	20240318	184400	331876395	4445	4445	4445	4445	0
95	20240318	184300	331876395	4445	4445	4445	4445	0
96	20240318	184200	331876395	4445	4445	4445	4445	0
97	20240318	184100	331876395	4445	4445	4445	4445	0
98	20240318	184000	331876395	4445	4445	4445	4445	0
99	20240318	183900	331876395	4445	4445	4445	4445	0
100	20240318	183800	331876395	4445	4445	4445	4445	0
101	20240318	183700	331876395	4445	4445	4445	4445	0
102	20240318	183600	331876395	4445	4445	4445	4445	0
103	20240318	183500	331876395	4445	4445	4445	4445	0
104	20240318	183400	331876395	4445	4445	4445	4445	0
105	20240318	183300	331876395	4445	4445	4445	4445	0
106	20240318	183200	331876395	4445	4445	4445	4445	0
107	20240318	183100	331876395	4445	4445	4445	4445	0
108	20240318	183000	331876395	4445	4445	4445	4445	0
109	20240318	182900	331876395	4445	4445	4445	4445	0
110	20240318	182800	331876395	4445	4445	4445	4445	0
111	20240318	182700	331876395	4445	4445	4445	4445	0
112	20240318	182600	331876395	4445	4445	4445	4445	0
113	20240318	182500	331876395	4445	4445	4445	4445	0
114	20240318	182400	331876395	4445	4445	4445	4445	0
115	20240318	182300	331876395	4445	4445	4445	4445	0
116	20240318	182200	331876395	4445	4445	4445	4445	0
117	20240318	182100	331876395	4445	4445	4445	4445	0
118	20240318	182000	331876395	4445	4445	4445	4445	0
119	20240318	181900	331876395	4445	4445	4445	4445	0
120	20240318	181800	331876395	4445	4445	4445	4445	0
121	20240318	181700	331876395	4445	4445	4445	4445	0
122	20240318	181600	331876395	4445	4445	4445	4445	2527
123	20240318	181500	331876395	4445	4445	4445	4445	0
124	20240318	181400	331876395	4445	4445	4445	4445	0
125	20240318	181300	331876395	4445	4445	4445	4445	0
126	20240318	181200	331876395	4445	4445	4445	4445	0
127	20240318	181100	331876395	4445	4445	4445	4445	0
128	20240318	181000	331876395	4445	4445	4445	4445	0
129	20240318	180900	331876395	4445	4445	4445	4445	0
130	20240318	180800	331876395	4445	4445	4445	4445	0
131	20240318	180700	331876395	4445	4445	4445	4445	0
132	20240318	180600	331876395	4445	4445	4445	4445	0
133	20240318	180500	331876395	4445	4445	4445	4445	0
134	20240318	180400	331876395	4445	4445	4445	4445	0
135	20240318	180300	331876395	4445	4445	4445	4445	0
136	20240318	180200	331876395	4445	4445	4445	4445	0
137	20240318	180100	331876395	4445	4445	4445	4445	0
138	20240318	180000	331876395	4445	4445	4445	4445	0
139	20240318	175900	331876395	4445	4445	4445	4445	0
140	20240318	175800	331876395	4445	4445	4445	4445	0
141	20240318	175700	331876395	4445	4445	4445	4445	0
142	20240318	175600	331876395	4445	4445	4445	4445	0
143	20240318	175500	331876395	4445	4445	4445	4445	0
144	20240318	175400	331876395	4445	4445	4445	4445	0
145	20240318	175300	331876395	4445	4445	4445	4445	0
146	20240318	175200	331876395	4445	4445	4445	4445	0
147	20240318	175100	331876395	4445	4445	4445	4445	0
148	20240318	175000	331876395	4445	4445	4445	4445	0
149	20240318	174900	331876395	4445	4445	4445	4445	0
150	20240318	174800	331876395	4445	4445	4445	4445	0
151	20240318	174700	331876395	4445	4445	4445	4445	0
152	20240318	174600	331876395	4445	4445	4445	4445	2527
153	20240318	174500	331876395	4445	4445	4445	4445	0
154	20240318	174400	331876395	4445	4445	4445	4445	0
155	20240318	174300	331876395	4445	4445	4445	4445	0
156	20240318	174200	331876395	4445	4445	4445	4445	0
157	20240318	174100	331876395	4445	4445	4445	4445	0
158	20240318	174000	331876395	4445	4445	4445	4445	0
159	20240318	173900	331876395	4445	4445	4445	4445	0
160	20240318	173800	331876395	4445	4445	4445	4445	0
161	20240318	173700	331876395	4445	4445	4445	4445	0
162	20240318	173600	331876395	4445	4445	4445	4445	0
163	20240318	173500	331876395	4445	4445	4445	4445	0
164	20240318	173400	331876395	4445	4445	4445	4445	0
165	20240318	173300	331876395	4445	4445	4445	4445	0
166	20240318	173200	331876395	4445	4445	4445	4445	0
167	20240318	173100	331876395	4445	4445	4445	4445	0
168	20240318	173000	331876395	4445	4445	4445	4445	0
169	20240318	172900	331876395	4445	4445	4445	4445	0
170	20240318	172800	331876395	4445	4445	4445	4445	0
171	20240318	172700	331876395	4445	4445	4445	4445	0
172	20240318	172600	331876395	4445	4445	4445	4445	0
173	20240318	172500	331876395	4445	4445	4445	4445	0
174	20240318	172400	331876395	4445	4445	4445	4445	0
175	20240318	172300	331876395	4445	4445	4445	4445	0
176	20240318	172200	331876395	4445	4445	4445	4445	0
177	20240318	172100	331876395	4445	4445	4445	4445	0
178	20240318	172000	331876395	4445	4445	4445	4445	0
179	20240318	171900	331876395	4445	4445	4445	4445	0
180	20240318	171800	331876395	4445	4445	4445	4445	0
181	20240318	171700	331876395	4445	4445	4445	4445	0
182	20240318	171600	331876395	4445	4445	4445	4445	2527
183	20240318	171500	331876395	4445	4445	4445	4445	0
184	20240318	171400	331876395	4445	4445	4445	4445	0
185	20240318	171300	331876395	4445	4445	4445	4445	0
186	20240318	171200	331876395	4445	4445	4445	4445	0
187	20240318	171100	331876395	4445	4445	4445	4445	0
188	20240318	171000	331876395	4445	4445	4445	4445	0
189	20240318	170900	331876395	4445	4445	4445	4445	0
190	20240318	170800	331876395	4445	4445	4445	4445	0
191	20240318	170700	331876395	4445	4445	4445	4445	0
192	20240318	170600	331876395	4445	4445	4445	4445	0
193	20240318	170500	331876395	4445	4445	4445	4445	0
194	20240318	170400	331876395	4445	4445	4445	4445	0
195	20240318	170300	331876395	4445	4445	4445	4445	0
196	20240318	170200	331876395	4445	4445	4445	4445	0
197	20240318	170100	331876395	4445	4445	4445	4445	0
198	20240318	170000	331876395	4445	4445	4445	4445	0
199	20240318	165900	331876395	4445	4445	4445	4445	0
200	20240318	165800	331876395	4445	4445	4445	4445	0
201	20240318	165700	331876395	4445	4445	4445	4445	0
202	20240318	165600	331876395	4445	4445	4445	4445	0
203	20240318	165500	331876395	4445	4445	4445	4445	0
204	20240318	165400	331876395	4445	4445	4445	4445	0
205	20240318	165300	331876395	4445	4445	4445	4445	0
206	20240318	165200	331876395	4445	4445	4445	4445	0
207	20240318	165100	331876395	4445	4445	4445	4445	0
208	20240318	165000	331876395	4445	4445	4445	4445	0
209	20240318	164900	331876395	4445	4445	4445	4445	0
210	20240318	164800	331876395	4445	4445	4445	4445	0
211	20240318	164700	331876395	4445	4445	4445	4445	0
212	20240318	164600	331876395	4445	4445	4445	4445	2527
213	20240318	164500	331876395	4445	4445	4445	4445	0
214	20240318	164400	331876395	4445	4445	4445	4445	0
215	20240318	164300	331876395	4445	4445	4445	4445	0
216	20240318	164200	331876395	4445	4445	4445	4445	0
217	20240318	164100	331876395	4445	4445	4445	4445	0
218	20240318	164000	331876395	4445	4445	4445	4445	0
219	20240318	163900	331876395	4445	4445	4445	4445	0
220	20240318	163800	331876395	4445	4445	4445	4445	0
221	20240318	163700	331876395	4445	4445	4445	4445	0
222	20240318	163600	331876395	4445	4445	4445	4445	0
223	20240318	163500	331876395	4445	4445	4445	4445	0
224	20240318	163400	331876395	4445	4445	4445	4445	0
225	20240318	163300	331876395	4445	4445	4445	4445	0
226	20240318	163200	331876395	4445	4445	4445	4445	0
227	20240318	163100	331876395	4445	4445	4445	4445	0
228	20240318	163000	331876395	4445	4445	4445	4445	0
229	20240318	162900	331876395	4445	4445	4445	4445	0
230	20240318	162800	331876395	4445	4445	4445	4445	0
231	20240318	162700	331876395	4445	4445	4445	4445	0
232	20240318	162600	331876395	4445	4445	4445	4445	0
233	20240318	162500	331876395	4445	4445	4445	4445	0
234	20240318	162400	331876395	4445	4445	4445	4445	0
235	20240318	162300	331876395	4445	4445	4445	4445	0
236	20240318	162200	331876395	4445	4445	4445	4445	0
237	20240318	162100	331876395	4445	4445	4445	4445	0
238	20240318	162000	331876395	4445	4445	4445	4445	0
239	20240318	161900	331876395	4445	4445	4445	4445	0
240	20240318	161800	331876395	4445	4445	4445	4445	0
241	20240318	161700	331876395	4445	4445	4445	4445	0
242	20240318	161600	331876395	4445	4445	4445	4445	2527
243	20240318	161500	331876395	4445	4445	4445	4445	0
244	20240318	161400	331876395	4445	4445	4445	4445	0
245	20240318	161300	331876395	4445	4445	4445	4445	0
246	20240318	161200	331876395	4445	4445	4445	4445	0
247	20240318	161100	331876395	4445	4445	4445	4445	0
248	20240318	161000	331876395	4445	4445	4445	4445	0
249	20240318	160900	331876395	4445	4445	4445	4445	0
250	20240318	160800	331876395	4445	4445	4445	4445	0
251	20240318	160700	331876395	4445	4445	4445	4445	0
252	20240318	160600	331876395	4445	4445	4445	4445	0
253	20240318	160500	331876395	4445	4445	4445	4445	0
254	20240318	160400	331876395	4445	4445	4445	4445	0
255	20240318	160300	331876395	4445	4445	4445	4445	0
256	20240318	160200	331876395	4445	4445	4445	4445	0
257	20240318	160100	331876395	4445	4445	4445	4445	0
258	20240318	160000	331876395	4445	4445	4445	4445	0
259	20240318	155900	331876395	4445	4445	4445	4445	0
260	20240318	155800	331876395	4445	4445	4445	4445	0
261	20240318	155700	331876395	4445	4445	4445	4445	0
262	20240318	155600	331876395	4445	4445	4445	4445	0
263	20240318	155500	331876395	4445	4445	4445	4445	0
264	20240318	155400	331876395	4445	4445	4445	4445	0
265	20240318	155300	331876395	4445	4445	4445	4445	0
266	20240318	155200	331876395	4445	4445	4445	4445	0
267	20240318	155100	331876395	4445	4445	4445	4445	0
268	20240318	155000	331876395	4445	4445	4445	4445	0
269	20240318	154900	331876395	4445	4445	4445	4445	0
270	20240318	154800	331876395	4445	4445	4445	4445	0
271	20240318	154700	331876395	4445	4445	4445	4445	0
272	20240318	154600	331876395	4445	4445	4445	4445	2527
273	20240318	154500	331876395	4445	4445	4445	4445	0
274	20240318	154400	331876395	4445	4445	4445	4445	0
275	20240318	154300	331876395	4445	4445	4445	4445	0
276	20240318	154200	331876395	4445	4445	4445	4445	0
277	20240318	154100	331876395	4445	4445	4445	4445	0
278	20240318	154000	331876395	4445	4445	4445	4445	0
279	20240318	153900	331876395	4445	4445	4445	4445	0
280	20240318	153800	331876395	4445	4445	4445	4445	0
281	20240318	153700	331876395	4445	4445	4445	4445	0
282	20240318	153600	331876395	4445	4445	4445	4445	0
283	20240318	153500	331876395	4445	4445	4445	4445	0
284	20240318	153400	331876395	4445	4445	4445	4445	0
285	20240318	153300	331876395	4445	4445	4445	4445	0
286	20240318	153200	331876395	4445	4445	4445	4445	0
287	20240318	153100	331876395	4445	4445	4445	4445	0
288	20240318	153000	331876395	4445	4445	4445	4445	2527
289	20240318	152900	320643880	4455	4455	4455	4455	0
290	20240318	152800	320643880	4455	4455	4455	4455	0
291	20240318	152700	320643880	4455	4455	4455	4455	0
292	20240318	152600	320643880	4455	4455	4455	4455	0
293	20240318	152500	320643880	4455	4455	4455	4455	0
294	20240318	152400	320643880	4455	4455	4455	4455	0
295	20240318	152300	320643880	4455	4455	4455	4455	0
296	20240318	152200	320643880	4455	4455	4455	4455	0
297	20240318	152100	320643880	4455	4455	4455	4455	0
298	20240318	152000	320643880	4455	4455	4455	4455	0
299	20240318	151900	320643880	4455	4455	4460	4455	283
300	20240318	151800	319382770	4455	4460	4460	4455	796
301	20240318	151700	315836550	4470	4470	4470	4470	2
302	20240318	151600	315827610	4460	4460	4460	4460	160
303	20240318	151500	315114010	4455	4455	4455	4455	50
304	20240318	151400	314891260	4460	4465	4465	4455	69
305	20240318	151300	314583515	4470	4455	4470	4455	1544
306	20240318	151200	307698250	4455	4455	4455	4455	399
307	20240318	151100	305920705	4455	4455	4455	4455	1
308	20240318	151000	305916250	4455	4455	4455	4455	0
309	20240318	150900	305916250	4455	4455	4455	4450	796
310	20240318	150800	302371530	4450	4455	4455	4450	402
311	20240318	150700	300582625	4455	4455	4455	4455	4
312	20240318	150600	300564805	4450	4450	4450	4450	0
313	20240318	150500	300564805	4450	4450	4450	4450	0
314	20240318	150400	300564805	4450	4450	4450	4450	600
315	20240318	150300	297894805	4450	4450	4450	4450	1000
316	20240318	150200	293444805	4455	4455	4455	4455	123
317	20240318	150100	292896840	4455	4455	4455	4455	365
318	20240318	150000	291270765	4455	4460	4460	4455	931
319	20240318	145900	287120600	4460	4460	4460	4460	0
320	20240318	145800	287120600	4460	4460	4460	4460	6
321	20240318	145700	287093840	4455	4455	4455	4455	618
322	20240318	145600	284340650	4455	4455	4455	4455	1
323	20240318	145500	284336195	4460	4460	4460	4460	0
324	20240318	145400	284336195	4460	4460	4460	4460	0
325	20240318	145300	284336195	4460	4455	4460	4455	207
326	20240318	145200	283414005	4455	4455	4455	4455	94
327	20240318	145100	282995235	4455	4455	4455	4455	5
328	20240318	145000	282972960	4460	4460	4460	4460	109
329	20240318	144900	282486820	4465	4465	4465	4465	3
330	20240318	144800	282473425	4465	4465	4465	4465	10
331	20240318	144700	282428775	4465	4465	4465	4465	238
332	20240318	144600	281366105	4470	4470	4470	4470	0
333	20240318	144500	281366105	4470	4470	4470	4470	0
334	20240318	144400	281366105	4470	4470	4470	4470	0
335	20240318	144300	281366105	4470	4470	4470	4470	0
336	20240318	144200	281366105	4470	4475	4475	4470	404
337	20240318	144100	279560125	4475	4475	4475	4475	0
338	20240318	144000	279560125	4475	4475	4475	4475	1178
339	20240318	143900	274288575	4475	4475	4475	4475	147
340	20240318	143800	273630750	4470	4470	4470	4470	22
341	20240318	143700	273532410	4470	4470	4470	4470	0
342	20240318	143600	273532410	4470	4465	4470	4465	2
343	20240318	143500	273523475	4470	4470	4470	4470	41
344	20240318	143400	273340205	4470	4470	4470	4470	0
345	20240318	143300	273340205	4470	4470	4470	4470	0
346	20240318	143200	273340205	4470	4470	4470	4470	7
347	20240318	143100	273308915	4470	4475	4475	4470	51
348	20240318	143000	273080695	4475	4475	4475	4475	100
349	20240318	142900	272633195	4480	4480	4480	4480	0
350	20240318	142800	272633195	4480	4475	4480	4475	38
351	20240318	142700	272463125	4480	4480	4480	4480	0
352	20240318	142600	272463125	4480	4475	4480	4475	7
353	20240318	142500	272431795	4475	4480	4480	4475	315
354	20240318	142400	271020605	4480	4475	4480	4475	131
355	20240318	142300	270434365	4475	4470	4475	4470	481
356	20240318	142200	268284285	4465	4465	4465	4465	198
357	20240318	142100	267400215	4465	4465	4465	4465	0
358	20240318	142000	267400215	4465	4465	4465	4465	0
359	20240318	141900	267400215	4465	4465	4465	4460	3
360	20240318	141800	267386825	4470	4470	4470	4470	0
361	20240318	141700	267386825	4470	4470	4470	4470	2
362	20240318	141600	267377885	4470	4470	4470	4470	0
363	20240318	141500	267377885	4470	4465	4470	4465	62
364	20240318	141400	267101025	4465	4465	4465	4465	194
365	20240318	141300	266234815	4470	4470	4470	4470	0
366	20240318	141200	266234815	4470	4470	4470	4470	0
367	20240318	141100	266234815	4470	4465	4470	4465	202
368	20240318	141000	265332880	4470	4470	4470	4470	0
369	20240318	140900	265332880	4470	4470	4470	4470	7
370	20240318	140800	265301590	4465	4470	4470	4465	144
371	20240318	140700	264657925	4470	4470	4470	4470	0
372	20240318	140600	264657925	4470	4470	4470	4470	291
373	20240318	140500	263357155	4470	4470	4470	4470	0
374	20240318	140400	263357155	4470	4470	4470	4470	0
375	20240318	140300	263357155	4470	4465	4470	4465	68
376	20240318	140200	263053495	4460	4465	4470	4460	212
377	20240318	140100	262107450	4470	4470	4470	4470	9
378	20240318	140000	262067220	4470	4465	4470	4465	13
379	20240318	135900	262009155	4465	4465	4465	4465	127
380	20240318	135800	261442100	4465	4465	4465	4465	5
381	20240318	135700	261419775	4455	4455	4455	4455	0
382	20240318	135600	261419775	4455	4455	4455	4455	0
383	20240318	135500	261419775	4455	4455	4455	4455	0
384	20240318	135400	261419775	4455	4455	4455	4455	0
385	20240318	135300	261419775	4455	4455	4455	4455	0
386	20240318	135200	261419775	4455	4455	4455	4455	212
387	20240318	135100	260475315	4455	4455	4455	4455	0
388	20240318	135000	260475315	4455	4455	4455	4455	0
389	20240318	134900	260475315	4455	4455	4455	4455	0
390	20240318	134800	260475315	4455	4455	4455	4455	0
391	20240318	134700	260475315	4455	4455	4455	4455	13
392	20240318	134600	260417400	4455	4450	4455	4450	171
393	20240318	134500	259656410	4450	4450	4450	4450	330
394	20240318	134400	258187910	4455	4450	4455	4450	2150
395	20240318	134300	248620400	4455	4455	4455	4455	42
396	20240318	134200	248433290	4455	4455	4455	4455	2
397	20240318	134100	248424380	4455	4455	4455	4455	221
398	20240318	134000	247439825	4460	4460	4460	4460	10
399	20240318	133900	247395225	4460	4460	4460	4460	10
400	20240318	133800	247350625	4460	4460	4460	4460	11
401	20240318	133700	247301565	4455	4455	4455	4455	0
402	20240318	133600	247301565	4455	4455	4455	4455	450
403	20240318	133500	245296815	4450	4450	4450	4450	0
404	20240318	133400	245296815	4450	4455	4455	4450	651
405	20240318	133300	242397110	4455	4455	4455	4455	0
406	20240318	133200	242397110	4455	4455	4455	4455	0
407	20240318	133100	242397110	4455	4455	4455	4455	0
408	20240318	133000	242397110	4455	4455	4455	4455	0
409	20240318	132900	242397110	4455	4455	4455	4455	1
410	20240318	132800	242392655	4455	4455	4455	4455	107
411	20240318	132700	241915970	4460	4460	4460	4460	37
412	20240318	132600	241750950	4460	4460	4460	4460	0
413	20240318	132500	241750950	4460	4460	4460	4460	0
414	20240318	132400	241750950	4460	4460	4460	4460	130
415	20240318	132300	241171150	4460	4460	4460	4460	0
416	20240318	132200	241171150	4460	4460	4460	4460	400
417	20240318	132100	239387150	4465	4465	4465	4465	0
418	20240318	132000	239387150	4465	4465	4465	4465	0
419	20240318	131900	239387150	4465	4460	4465	4460	205
420	20240318	131800	238472820	4460	4460	4460	4460	0
421	20240318	131700	238472820	4460	4460	4460	4460	0
422	20240318	131600	238472820	4460	4460	4460	4460	13
423	20240318	131500	238414840	4465	4465	4465	4465	65
424	20240318	131400	238124615	4465	4465	4465	4465	25
425	20240318	131300	238012990	4470	4470	4470	4470	100
426	20240318	131200	237565990	4470	4470	4470	4470	0
427	20240318	131100	237565990	4470	4470	4470	4470	263
428	20240318	131000	236390380	4470	4470	4470	4470	800
429	20240318	130900	232814380	4470	4465	4470	4465	743
430	20240318	130800	229496855	4465	4465	4465	4465	0
431	20240318	130700	229496855	4465	4465	4465	4465	119
432	20240318	130600	228965520	4465	4465	4465	4465	0
433	20240318	130500	228965520	4465	4465	4465	4465	0
434	20240318	130400	228965520	4465	4465	4465	4465	0
435	20240318	130300	228965520	4465	4465	4465	4465	0
436	20240318	130200	228965520	4465	4465	4465	4465	10
437	20240318	130100	228920870	4465	4465	4465	4465	24
438	20240318	130000	228813710	4465	4465	4465	4465	0
439	20240318	125900	228813710	4465	4465	4465	4465	0
440	20240318	125800	228813710	4465	4465	4465	4465	0
441	20240318	125700	228813710	4465	4465	4465	4465	20
442	20240318	125600	228724410	4470	4470	4470	4470	1
443	20240318	125500	228719940	4455	4455	4455	4455	0
444	20240318	125400	228719940	4455	4455	4455	4455	0
445	20240318	125300	228719940	4455	4460	4460	4455	579
446	20240318	125200	226140395	4460	4460	4460	4460	0
447	20240318	125100	226140395	4460	4460	4460	4460	260
448	20240318	125000	224980795	4460	4460	4460	4460	650
449	20240318	124900	222081795	4465	4465	4465	4465	362
450	20240318	124800	220465465	4470	4470	4470	4470	0
451	20240318	124700	220465465	4470	4470	4470	4470	514
452	20240318	124600	218167885	4470	4470	4470	4470	0
453	20240318	124500	218167885	4470	4470	4470	4470	0
454	20240318	124400	218167885	4470	4470	4470	4470	0
455	20240318	124300	218167885	4470	4480	4480	4470	8
456	20240318	124200	218132055	4470	4470	4470	4470	0
457	20240318	124100	218132055	4470	4475	4475	4470	725
458	20240318	124000	214887830	4485	4485	4485	4485	0
459	20240318	123900	214887830	4485	4485	4485	4485	77
460	20240318	123800	214542485	4485	4485	4485	4485	34
461	20240318	123700	214389995	4485	4470	4485	4470	3231
462	20240318	123600	199947020	4465	4450	4465	4450	9082
463	20240318	123500	159466600	4450	4450	4450	4450	2000
464	20240318	123400	150566600	4450	4450	4450	4450	22
465	20240318	123300	150468700	4450	4450	4450	4450	157
466	20240318	123200	149770050	4450	4450	4450	4450	0
467	20240318	123100	149770050	4450	4450	4450	4450	1
468	20240318	123000	149765600	4440	4450	4450	4440	103
469	20240318	122900	149308250	4440	4440	4440	4440	118
470	20240318	122800	148784330	4435	4435	4435	4435	1
471	20240318	122700	148779895	4440	4440	4440	4440	5
472	20240318	122600	148757695	4440	4440	4440	4440	101
473	20240318	122500	148309255	4440	4440	4440	4440	0
474	20240318	122400	148309255	4440	4440	4440	4440	99
475	20240318	122300	147869695	4435	4435	4435	4435	0
476	20240318	122200	147869695	4435	4435	4435	4435	0
477	20240318	122100	147869695	4435	4435	4435	4435	0
478	20240318	122000	147869695	4435	4435	4435	4435	0
479	20240318	121900	147869695	4435	4435	4435	4435	0
480	20240318	121800	147869695	4435	4435	4435	4435	0
481	20240318	121700	147869695	4435	4435	4435	4435	0
482	20240318	121600	147869695	4435	4435	4435	4435	0
483	20240318	121500	147869695	4435	4435	4435	4435	0
484	20240318	121400	147869695	4435	4435	4435	4435	0
485	20240318	121300	147869695	4435	4440	4440	4435	984
486	20240318	121200	143500760	4450	4450	4450	4450	0
487	20240318	121100	143500760	4450	4450	4450	4450	500
488	20240318	121000	141275760	4445	4445	4445	4445	1
489	20240318	120900	141271315	4445	4445	4445	4445	7
490	20240318	120800	141240200	4440	4440	4440	4440	140
491	20240318	120700	140618600	4440	4440	4440	4440	320
492	20240318	120600	139197800	4440	4440	4440	4440	20
493	20240318	120500	139109000	4445	4445	4445	4445	0
494	20240318	120400	139109000	4445	4445	4445	4445	0
495	20240318	120300	139109000	4445	4445	4445	4445	76
496	20240318	120200	138771180	4445	4445	4445	4445	0
497	20240318	120100	138771180	4445	4445	4445	4445	73
498	20240318	120000	138446695	4440	4440	4440	4440	0
499	20240318	115900	138446695	4440	4440	4440	4440	0
500	20240318	115800	138446695	4440	4440	4440	4440	0
501	20240318	115700	138446695	4440	4440	4440	4440	0
502	20240318	115600	138446695	4440	4440	4440	4440	0
503	20240318	115500	138446695	4440	4440	4440	4440	1
504	20240318	115400	138442255	4440	4440	4440	4440	0
505	20240318	115300	138442255	4440	4440	4440	4440	88
506	20240318	115200	138051535	4440	4440	4440	4440	6
507	20240318	115100	138024895	4430	4440	4440	4430	2857
508	20240318	115000	125365445	4440	4440	4440	4440	7
509	20240318	114900	125334365	4440	4440	4440	4440	7
510	20240318	114800	125303285	4440	4440	4440	4440	262
511	20240318	114700	124140005	4430	4430	4430	4430	590
512	20240318	114600	121526305	4430	4435	4435	4430	1040
513	20240318	114500	116915580	4440	4440	4440	4440	0
514	20240318	114400	116915580	4440	4440	4440	4440	0
515	20240318	114300	116915580	4440	4440	4440	4440	0
516	20240318	114200	116915580	4440	4440	4440	4440	51
517	20240318	114100	116689140	4440	4440	4440	4440	2
518	20240318	114000	116680260	4440	4440	4440	4440	0
519	20240318	113900	116680260	4440	4440	4440	4440	401
520	20240318	113800	114899820	4440	4440	4440	4440	0
521	20240318	113700	114899820	4440	4440	4440	4440	0
522	20240318	113600	114899820	4440	4440	4440	4440	170
523	20240318	113500	114145020	4440	4440	4440	4440	0
524	20240318	113400	114145020	4440	4440	4440	4440	0
525	20240318	113300	114145020	4440	4440	4440	4440	0
526	20240318	113200	114145020	4440	4445	4445	4440	200
527	20240318	113100	113256170	4450	4450	4450	4450	4
528	20240318	113000	113238370	4450	4450	4450	4450	0
529	20240318	112900	113238370	4450	4450	4450	4450	0
530	20240318	112800	113238370	4450	4450	4450	4450	0
531	20240318	112700	113238370	4450	4450	4450	4450	0
532	20240318	112600	113238370	4450	4450	4450	4450	100
533	20240318	112500	112793370	4455	4455	4455	4455	0
534	20240318	112400	112793370	4455	4455	4455	4455	0
535	20240318	112300	112793370	4455	4455	4455	4455	1000
536	20240318	112200	108338370	4455	4455	4455	4455	0
537	20240318	112100	108338370	4455	4455	4455	4455	0
538	20240318	112000	108338370	4455	4455	4455	4455	0
539	20240318	111900	108338370	4455	4455	4455	4455	192
540	20240318	111800	107483010	4455	4455	4455	4455	1
541	20240318	111700	107478555	4445	4445	4445	4445	244
542	20240318	111600	106393975	4445	4455	4455	4445	20
543	20240318	111500	106304965	4445	4445	4445	4445	0
544	20240318	111400	106304965	4445	4455	4455	4445	180
545	20240318	111300	105504855	4455	4455	4455	4455	1
546	20240318	111200	105500400	4455	4455	4455	4455	10
547	20240318	111100	105455850	4455	4455	4455	4455	500
548	20240318	111000	103228350	4455	4455	4455	4455	500
549	20240318	110900	101000850	4455	4455	4455	4455	1
550	20240318	110800	100996395	4455	4455	4455	4455	0
551	20240318	110700	100996395	4455	4455	4455	4455	0
552	20240318	110600	100996395	4455	4455	4455	4455	0
553	20240318	110500	100996395	4455	4455	4455	4455	0
554	20240318	110400	100996395	4455	4455	4455	4455	0
555	20240318	110300	100996395	4455	4455	4455	4455	1
556	20240318	110200	100991940	4440	4445	4445	4440	129
557	20240318	110100	100418855	4450	4450	4450	4450	0
558	20240318	110000	100418855	4450	4450	4450	4450	3
559	20240318	105900	100405505	4450	4450	4450	4450	346
560	20240318	105800	98865805	4455	4455	4455	4455	47
561	20240318	105700	98656420	4450	4450	4450	4450	0
562	20240318	105600	98656420	4450	4450	4450	4450	700
563	20240318	105500	95541420	4450	4450	4450	4450	1
564	20240318	105400	95536970	4450	4450	4450	4450	0
565	20240318	105300	95536970	4450	4450	4450	4450	0
566	20240318	105200	95536970	4450	4450	4450	4450	0
567	20240318	105100	95536970	4450	4450	4450	4450	35
568	20240318	105000	95381220	4455	4455	4455	4455	0
569	20240318	104900	95381220	4455	4455	4455	4455	0
570	20240318	104800	95381220	4455	4455	4455	4455	0
571	20240318	104700	95381220	4455	4455	4455	4455	0
572	20240318	104600	95381220	4455	4455	4455	4455	161
573	20240318	104500	94663965	4455	4455	4455	4455	0
574	20240318	104400	94663965	4455	4455	4455	4455	350
575	20240318	104300	93104715	4460	4460	4460	4460	0
576	20240318	104200	93104715	4460	4460	4460	4460	29
577	20240318	104100	92975375	4460	4460	4460	4460	400
578	20240318	104000	91191375	4465	4465	4465	4465	0
579	20240318	103900	91191375	4465	4465	4465	4465	1
580	20240318	103800	91186910	4465	4465	4465	4465	0
581	20240318	103700	91186910	4465	4465	4465	4465	0
582	20240318	103600	91186910	4465	4465	4465	4465	53
583	20240318	103500	90950265	4465	4465	4465	4465	58
584	20240318	103400	90691295	4465	4465	4465	4465	0
585	20240318	103300	90691295	4465	4465	4465	4465	0
586	20240318	103200	90691295	4465	4465	4465	4465	270
587	20240318	103100	89485745	4470	4470	4470	4470	0
588	20240318	103000	89485745	4470	4470	4470	4470	1
589	20240318	102900	89481275	4470	4470	4470	4470	0
590	20240318	102800	89481275	4470	4470	4470	4470	238
591	20240318	102700	88417415	4470	4460	4470	4460	478
592	20240318	102600	86283190	4465	4465	4465	4465	1
593	20240318	102500	86278725	4470	4470	4470	4470	6
594	20240318	102400	86251905	4470	4470	4470	4470	0
595	20240318	102300	86251905	4470	4470	4470	4470	3
596	20240318	102200	86238495	4465	4465	4465	4465	600
597	20240318	102100	83559495	4470	4470	4470	4470	1
598	20240318	102000	83555025	4470	4470	4470	4470	0
599	20240318	101900	83555025	4470	4470	4470	4470	0
600	20240318	101800	83555025	4470	4470	4470	4465	234
601	20240318	101700	82510195	4470	4470	4470	4470	0
602	20240318	101600	82510195	4470	4470	4470	4470	10
603	20240318	101500	82465495	4465	4465	4465	4465	0
604	20240318	101400	82465495	4465	4465	4465	4465	400
605	20240318	101300	80679495	4465	4465	4465	4465	119
606	20240318	101200	80148160	4455	4455	4455	4455	0
607	20240318	101100	80148160	4455	4460	4465	4455	374
608	20240318	101000	78481890	4460	4460	4460	4460	103
609	20240318	100900	78022510	4460	4460	4460	4460	360
610	20240318	100800	76416910	4460	4460	4460	4460	233
611	20240318	100700	75377730	4460	4470	4470	4460	196
612	20240318	100600	74503560	4470	4470	4470	4470	3
613	20240318	100500	74490150	4470	4470	4470	4470	3
614	20240318	100400	74476740	4455	4465	4465	4455	914
615	20240318	100300	70397550	4465	4465	4465	4465	111
616	20240318	100200	69901935	4465	4465	4465	4465	6
617	20240318	100100	69875145	4465	4465	4465	4460	13
618	20240318	100000	69817140	4465	4465	4465	4465	64
619	20240318	095900	69531380	4465	4465	4465	4465	17
620	20240318	095800	69455475	4465	4465	4465	4465	1
621	20240318	095700	69451010	4465	4465	4465	4465	0
622	20240318	095600	69451010	4465	4465	4465	4465	300
623	20240318	095500	68111510	4465	4465	4465	4465	0
624	20240318	095400	68111510	4465	4465	4465	4465	0
625	20240318	095300	68111510	4465	4465	4465	4465	0
626	20240318	095200	68111510	4465	4465	4465	4465	0
627	20240318	095100	68111510	4465	4465	4465	4465	0
628	20240318	095000	68111510	4465	4460	4465	4460	1332
629	20240318	094900	62167630	4460	4460	4460	4460	6
630	20240318	094800	62140870	4465	4465	4465	4465	0
631	20240318	094700	62140870	4465	4465	4465	4465	0
632	20240318	094600	62140870	4465	4465	4465	4465	0
633	20240318	094500	62140870	4465	4465	4465	4465	0
634	20240318	094400	62140870	4465	4465	4465	4465	59
635	20240318	094300	61877435	4450	4450	4450	4450	0
636	20240318	094200	61877435	4450	4450	4450	4450	0
637	20240318	094100	61877435	4450	4450	4450	4450	1
638	20240318	094000	61872985	4450	4450	4450	4450	175
639	20240318	093900	61094235	4450	4450	4450	4450	0
640	20240318	093800	61094235	4450	4440	4450	4440	761
641	20240318	093700	57708915	4430	4430	4430	4430	0
642	20240318	093600	57708915	4430	4430	4430	4430	0
643	20240318	093500	57708915	4430	4430	4430	4430	0
644	20240318	093400	57708915	4430	4430	4430	4430	2
645	20240318	093300	57700055	4430	4430	4430	4430	0
646	20240318	093200	57700055	4430	4430	4430	4425	976
647	20240318	093100	53380035	4455	4455	4455	4455	1
648	20240318	093000	53375580	4430	4435	4435	4425	1305
649	20240318	092900	47592870	4440	4470	4470	4440	313
650	20240318	092800	46203060	4470	4470	4470	4470	1
651	20240318	092700	46198590	4440	4440	4440	4440	100
652	20240318	092600	45754590	4470	4470	4470	4470	23
653	20240318	092500	45651780	4470	4470	4470	4470	0
654	20240318	092400	45651780	4470	4470	4470	4470	0
655	20240318	092300	45651780	4470	4470	4470	4470	200
656	20240318	092200	44757780	4470	4465	4470	4440	767
657	20240318	092100	41343110	4465	4465	4465	4465	700
658	20240318	092000	38217610	4465	4465	4465	4465	1610
659	20240318	091900	31028960	4465	4460	4465	4460	200
660	20240318	091800	30136595	4465	4465	4465	4465	50
661	20240318	091700	29913345	4465	4465	4465	4465	6
662	20240318	091600	29886555	4450	4465	4465	4450	621
663	20240318	091500	27121540	4450	4465	4470	4450	283
664	20240318	091400	25860620	4455	4470	4470	4455	711
665	20240318	091300	22684965	4470	4470	4470	4470	7
666	20240318	091200	22653675	4470	4455	4470	4455	3
667	20240318	091100	22640280	4455	4455	4455	4455	39
668	20240318	091000	22466535	4455	4470	4470	4455	70
669	20240318	090900	22154625	4450	4450	4450	4450	36
670	20240318	090800	21994425	4470	4465	4470	4465	498
671	20240318	090700	19769365	4470	4455	4470	4455	114
672	20240318	090600	19260395	4455	4440	4455	4440	41
673	20240318	090500	19077970	4440	4440	4440	4440	3283
674	20240318	090400	4501450	4425	4425	4425	4425	60
675	20240318	090300	4235950	4420	4435	4435	4420	430
676	20240318	090200	2329575	4420	4420	4420	4420	18
677	20240318	090100	2250015	4420	4425	4425	4420	50
678	20240318	090000	2028960	4440	4440	4440	4430	439