KissMeData/356680/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	211500	952814730	5820	5820	5820	5820	3272
3	20240314	211400	952814730	5820	5820	5820	5820	0
4	20240314	211300	952814730	5820	5820	5820	5820	0
5	20240314	211200	952814730	5820	5820	5820	5820	0
6	20240314	211100	952814730	5820	5820	5820	5820	0
7	20240314	211000	952814730	5820	5820	5820	5820	0
8	20240314	210900	952814730	5820	5820	5820	5820	0
9	20240314	210800	952814730	5820	5820	5820	5820	0
10	20240314	210700	952814730	5820	5820	5820	5820	0
11	20240314	210600	952814730	5820	5820	5820	5820	0
12	20240314	210500	952814730	5820	5820	5820	5820	0
13	20240314	210400	952814730	5820	5820	5820	5820	0
14	20240314	210300	952814730	5820	5820	5820	5820	0
15	20240314	210200	952814730	5820	5820	5820	5820	0
16	20240314	210100	952814730	5820	5820	5820	5820	0
17	20240314	210000	952814730	5820	5820	5820	5820	0
18	20240314	205900	952814730	5820	5820	5820	5820	0
19	20240314	205800	952814730	5820	5820	5820	5820	0
20	20240314	205700	952814730	5820	5820	5820	5820	0
21	20240314	205600	952814730	5820	5820	5820	5820	0
22	20240314	205500	952814730	5820	5820	5820	5820	0
23	20240314	205400	952814730	5820	5820	5820	5820	0
24	20240314	205300	952814730	5820	5820	5820	5820	0
25	20240314	205200	952814730	5820	5820	5820	5820	0
26	20240314	205100	952814730	5820	5820	5820	5820	0
27	20240314	205000	952814730	5820	5820	5820	5820	0
28	20240314	204900	952814730	5820	5820	5820	5820	0
29	20240314	204800	952814730	5820	5820	5820	5820	0
30	20240314	204700	952814730	5820	5820	5820	5820	0
31	20240314	204600	952814730	5820	5820	5820	5820	0
32	20240314	204500	952814730	5820	5820	5820	5820	3272
33	20240314	204400	952814730	5820	5820	5820	5820	0
34	20240314	204300	952814730	5820	5820	5820	5820	0
35	20240314	204200	952814730	5820	5820	5820	5820	0
36	20240314	204100	952814730	5820	5820	5820	5820	0
37	20240314	204000	952814730	5820	5820	5820	5820	0
38	20240314	203900	952814730	5820	5820	5820	5820	0
39	20240314	203800	952814730	5820	5820	5820	5820	0
40	20240314	203700	952814730	5820	5820	5820	5820	0
41	20240314	203600	952814730	5820	5820	5820	5820	0
42	20240314	203500	952814730	5820	5820	5820	5820	0
43	20240314	203400	952814730	5820	5820	5820	5820	0
44	20240314	203300	952814730	5820	5820	5820	5820	0
45	20240314	203200	952814730	5820	5820	5820	5820	0
46	20240314	203100	952814730	5820	5820	5820	5820	0
47	20240314	203000	952814730	5820	5820	5820	5820	0
48	20240314	202900	952814730	5820	5820	5820	5820	0
49	20240314	202800	952814730	5820	5820	5820	5820	0
50	20240314	202700	952814730	5820	5820	5820	5820	0
51	20240314	202600	952814730	5820	5820	5820	5820	0
52	20240314	202500	952814730	5820	5820	5820	5820	0
53	20240314	202400	952814730	5820	5820	5820	5820	0
54	20240314	202300	952814730	5820	5820	5820	5820	0
55	20240314	202200	952814730	5820	5820	5820	5820	0
56	20240314	202100	952814730	5820	5820	5820	5820	0
57	20240314	202000	952814730	5820	5820	5820	5820	0
58	20240314	201900	952814730	5820	5820	5820	5820	0
59	20240314	201800	952814730	5820	5820	5820	5820	0
60	20240314	201700	952814730	5820	5820	5820	5820	0
61	20240314	201600	952814730	5820	5820	5820	5820	0
62	20240314	201500	952814730	5820	5820	5820	5820	3272
63	20240314	201400	952814730	5820	5820	5820	5820	0
64	20240314	201300	952814730	5820	5820	5820	5820	0
65	20240314	201200	952814730	5820	5820	5820	5820	0
66	20240314	201100	952814730	5820	5820	5820	5820	0
67	20240314	201000	952814730	5820	5820	5820	5820	0
68	20240314	200900	952814730	5820	5820	5820	5820	0
69	20240314	200800	952814730	5820	5820	5820	5820	0
70	20240314	200700	952814730	5820	5820	5820	5820	0
71	20240314	200600	952814730	5820	5820	5820	5820	0
72	20240314	200500	952814730	5820	5820	5820	5820	0
73	20240314	200400	952814730	5820	5820	5820	5820	0
74	20240314	200300	952814730	5820	5820	5820	5820	0
75	20240314	200200	952814730	5820	5820	5820	5820	0
76	20240314	200100	952814730	5820	5820	5820	5820	0
77	20240314	200000	952814730	5820	5820	5820	5820	0
78	20240314	195900	952814730	5820	5820	5820	5820	0
79	20240314	195800	952814730	5820	5820	5820	5820	0
80	20240314	195700	952814730	5820	5820	5820	5820	0
81	20240314	195600	952814730	5820	5820	5820	5820	0
82	20240314	195500	952814730	5820	5820	5820	5820	0
83	20240314	195400	952814730	5820	5820	5820	5820	0
84	20240314	195300	952814730	5820	5820	5820	5820	0
85	20240314	195200	952814730	5820	5820	5820	5820	0
86	20240314	195100	952814730	5820	5820	5820	5820	0
87	20240314	195000	952814730	5820	5820	5820	5820	0
88	20240314	194900	952814730	5820	5820	5820	5820	0
89	20240314	194800	952814730	5820	5820	5820	5820	0
90	20240314	194700	952814730	5820	5820	5820	5820	0
91	20240314	194600	952814730	5820	5820	5820	5820	0
92	20240314	194500	952814730	5820	5820	5820	5820	3272
93	20240314	194400	952814730	5820	5820	5820	5820	0
94	20240314	194300	952814730	5820	5820	5820	5820	0
95	20240314	194200	952814730	5820	5820	5820	5820	0
96	20240314	194100	952814730	5820	5820	5820	5820	0
97	20240314	194000	952814730	5820	5820	5820	5820	0
98	20240314	193900	952814730	5820	5820	5820	5820	0
99	20240314	193800	952814730	5820	5820	5820	5820	0
100	20240314	193700	952814730	5820	5820	5820	5820	0
101	20240314	193600	952814730	5820	5820	5820	5820	0
102	20240314	193500	952814730	5820	5820	5820	5820	0
103	20240314	193400	952814730	5820	5820	5820	5820	0
104	20240314	193300	952814730	5820	5820	5820	5820	0
105	20240314	193200	952814730	5820	5820	5820	5820	0
106	20240314	193100	952814730	5820	5820	5820	5820	0
107	20240314	193000	952814730	5820	5820	5820	5820	0
108	20240314	192900	952814730	5820	5820	5820	5820	0
109	20240314	192800	952814730	5820	5820	5820	5820	0
110	20240314	192700	952814730	5820	5820	5820	5820	0
111	20240314	192600	952814730	5820	5820	5820	5820	0
112	20240314	192500	952814730	5820	5820	5820	5820	0
113	20240314	192400	952814730	5820	5820	5820	5820	0
114	20240314	192300	952814730	5820	5820	5820	5820	0
115	20240314	192200	952814730	5820	5820	5820	5820	0
116	20240314	192100	952814730	5820	5820	5820	5820	0
117	20240314	192000	952814730	5820	5820	5820	5820	0
118	20240314	191900	952814730	5820	5820	5820	5820	0
119	20240314	191800	952814730	5820	5820	5820	5820	0
120	20240314	191700	952814730	5820	5820	5820	5820	0
121	20240314	191600	952814730	5820	5820	5820	5820	0
122	20240314	191500	952814730	5820	5820	5820	5820	3272
123	20240314	191400	952814730	5820	5820	5820	5820	0
124	20240314	191300	952814730	5820	5820	5820	5820	0
125	20240314	191200	952814730	5820	5820	5820	5820	0
126	20240314	191100	952814730	5820	5820	5820	5820	0
127	20240314	191000	952814730	5820	5820	5820	5820	0
128	20240314	190900	952814730	5820	5820	5820	5820	0
129	20240314	190800	952814730	5820	5820	5820	5820	0
130	20240314	190700	952814730	5820	5820	5820	5820	0
131	20240314	190600	952814730	5820	5820	5820	5820	0
132	20240314	190500	952814730	5820	5820	5820	5820	0
133	20240314	190400	952814730	5820	5820	5820	5820	0
134	20240314	190300	952814730	5820	5820	5820	5820	0
135	20240314	190200	952814730	5820	5820	5820	5820	0
136	20240314	190100	952814730	5820	5820	5820	5820	0
137	20240314	190000	952814730	5820	5820	5820	5820	0
138	20240314	185900	952814730	5820	5820	5820	5820	0
139	20240314	185800	952814730	5820	5820	5820	5820	0
140	20240314	185700	952814730	5820	5820	5820	5820	0
141	20240314	185600	952814730	5820	5820	5820	5820	0
142	20240314	185500	952814730	5820	5820	5820	5820	0
143	20240314	185400	952814730	5820	5820	5820	5820	0
144	20240314	185300	952814730	5820	5820	5820	5820	0
145	20240314	185200	952814730	5820	5820	5820	5820	0
146	20240314	185100	952814730	5820	5820	5820	5820	0
147	20240314	185000	952814730	5820	5820	5820	5820	0
148	20240314	184900	952814730	5820	5820	5820	5820	0
149	20240314	184800	952814730	5820	5820	5820	5820	0
150	20240314	184700	952814730	5820	5820	5820	5820	0
151	20240314	184600	952814730	5820	5820	5820	5820	0
152	20240314	184500	952814730	5820	5820	5820	5820	3272
153	20240314	184400	952814730	5820	5820	5820	5820	0
154	20240314	184300	952814730	5820	5820	5820	5820	0
155	20240314	184200	952814730	5820	5820	5820	5820	0
156	20240314	184100	952814730	5820	5820	5820	5820	0
157	20240314	184000	952814730	5820	5820	5820	5820	0
158	20240314	183900	952814730	5820	5820	5820	5820	0
159	20240314	183800	952814730	5820	5820	5820	5820	0
160	20240314	183700	952814730	5820	5820	5820	5820	0
161	20240314	183600	952814730	5820	5820	5820	5820	0
162	20240314	183500	952814730	5820	5820	5820	5820	0
163	20240314	183400	952814730	5820	5820	5820	5820	0
164	20240314	183300	952814730	5820	5820	5820	5820	0
165	20240314	183200	952814730	5820	5820	5820	5820	0
166	20240314	183100	952814730	5820	5820	5820	5820	0
167	20240314	183000	952814730	5820	5820	5820	5820	0
168	20240314	182900	952814730	5820	5820	5820	5820	0
169	20240314	182800	952814730	5820	5820	5820	5820	0
170	20240314	182700	952814730	5820	5820	5820	5820	0
171	20240314	182600	952814730	5820	5820	5820	5820	0
172	20240314	182500	952814730	5820	5820	5820	5820	0
173	20240314	182400	952814730	5820	5820	5820	5820	0
174	20240314	182300	952814730	5820	5820	5820	5820	0
175	20240314	182200	952814730	5820	5820	5820	5820	0
176	20240314	182100	952814730	5820	5820	5820	5820	0
177	20240314	182000	952814730	5820	5820	5820	5820	0
178	20240314	181900	952814730	5820	5820	5820	5820	0
179	20240314	181800	952814730	5820	5820	5820	5820	0
180	20240314	181700	952814730	5820	5820	5820	5820	0
181	20240314	181600	952814730	5820	5820	5820	5820	0
182	20240314	181500	952814730	5820	5820	5820	5820	3272
183	20240314	181400	952814730	5820	5820	5820	5820	0
184	20240314	181300	952814730	5820	5820	5820	5820	0
185	20240314	181200	952814730	5820	5820	5820	5820	0
186	20240314	181100	952814730	5820	5820	5820	5820	0
187	20240314	181000	952814730	5820	5820	5820	5820	0
188	20240314	180900	952814730	5820	5820	5820	5820	0
189	20240314	180800	952814730	5820	5820	5820	5820	0
190	20240314	180700	952814730	5820	5820	5820	5820	0
191	20240314	180600	952814730	5820	5820	5820	5820	0
192	20240314	180500	952814730	5820	5820	5820	5820	0
193	20240314	180400	952814730	5820	5820	5820	5820	0
194	20240314	180300	952814730	5820	5820	5820	5820	0
195	20240314	180200	952814730	5820	5820	5820	5820	0
196	20240314	180100	952814730	5820	5820	5820	5820	0
197	20240314	180000	952814730	5820	5820	5820	5820	0
198	20240314	175900	952814730	5820	5820	5820	5820	0
199	20240314	175800	952814730	5820	5820	5820	5820	0
200	20240314	175700	952814730	5820	5820	5820	5820	0
201	20240314	175600	952814730	5820	5820	5820	5820	0
202	20240314	175500	952814730	5820	5820	5820	5820	0
203	20240314	175400	952814730	5820	5820	5820	5820	0
204	20240314	175300	952814730	5820	5820	5820	5820	0
205	20240314	175200	952814730	5820	5820	5820	5820	0
206	20240314	175100	952814730	5820	5820	5820	5820	0
207	20240314	175000	952814730	5820	5820	5820	5820	0
208	20240314	174900	952814730	5820	5820	5820	5820	0
209	20240314	174800	952814730	5820	5820	5820	5820	0
210	20240314	174700	952814730	5820	5820	5820	5820	0
211	20240314	174600	952814730	5820	5820	5820	5820	0
212	20240314	174500	952814730	5820	5820	5820	5820	3272
213	20240314	174400	952814730	5820	5820	5820	5820	0
214	20240314	174300	952814730	5820	5820	5820	5820	0
215	20240314	174200	952814730	5820	5820	5820	5820	0
216	20240314	174100	952814730	5820	5820	5820	5820	0
217	20240314	174000	952814730	5820	5820	5820	5820	0
218	20240314	173900	952814730	5820	5820	5820	5820	0
219	20240314	173800	952814730	5820	5820	5820	5820	0
220	20240314	173700	952814730	5820	5820	5820	5820	0
221	20240314	173600	952814730	5820	5820	5820	5820	0
222	20240314	173500	952814730	5820	5820	5820	5820	0
223	20240314	173400	952814730	5820	5820	5820	5820	0
224	20240314	173300	952814730	5820	5820	5820	5820	0
225	20240314	173200	952814730	5820	5820	5820	5820	0
226	20240314	173100	952814730	5820	5820	5820	5820	0
227	20240314	173000	952814730	5820	5820	5820	5820	0
228	20240314	172900	952814730	5820	5820	5820	5820	0
229	20240314	172800	952814730	5820	5820	5820	5820	0
230	20240314	172700	952814730	5820	5820	5820	5820	0
231	20240314	172600	952814730	5820	5820	5820	5820	0
232	20240314	172500	952814730	5820	5820	5820	5820	0
233	20240314	172400	952814730	5820	5820	5820	5820	0
234	20240314	172300	952814730	5820	5820	5820	5820	0
235	20240314	172200	952814730	5820	5820	5820	5820	0
236	20240314	172100	952814730	5820	5820	5820	5820	0
237	20240314	172000	952814730	5820	5820	5820	5820	0
238	20240314	171900	952814730	5820	5820	5820	5820	0
239	20240314	171800	952814730	5820	5820	5820	5820	0
240	20240314	171700	952814730	5820	5820	5820	5820	0
241	20240314	171600	952814730	5820	5820	5820	5820	0
242	20240314	171500	952814730	5820	5820	5820	5820	3272
243	20240314	171400	952814730	5820	5820	5820	5820	0
244	20240314	171300	952814730	5820	5820	5820	5820	0
245	20240314	171200	952814730	5820	5820	5820	5820	0
246	20240314	171100	952814730	5820	5820	5820	5820	0
247	20240314	171000	952814730	5820	5820	5820	5820	0
248	20240314	170900	952814730	5820	5820	5820	5820	0
249	20240314	170800	952814730	5820	5820	5820	5820	0
250	20240314	170700	952814730	5820	5820	5820	5820	0
251	20240314	170600	952814730	5820	5820	5820	5820	0
252	20240314	170500	952814730	5820	5820	5820	5820	0
253	20240314	170400	952814730	5820	5820	5820	5820	0
254	20240314	170300	952814730	5820	5820	5820	5820	0
255	20240314	170200	952814730	5820	5820	5820	5820	0
256	20240314	170100	952814730	5820	5820	5820	5820	0
257	20240314	170000	952814730	5820	5820	5820	5820	0
258	20240314	165900	952814730	5820	5820	5820	5820	0
259	20240314	165800	952814730	5820	5820	5820	5820	0
260	20240314	165700	952814730	5820	5820	5820	5820	0
261	20240314	165600	952814730	5820	5820	5820	5820	0
262	20240314	165500	952814730	5820	5820	5820	5820	0
263	20240314	165400	952814730	5820	5820	5820	5820	0
264	20240314	165300	952814730	5820	5820	5820	5820	0
265	20240314	165200	952814730	5820	5820	5820	5820	0
266	20240314	165100	952814730	5820	5820	5820	5820	0
267	20240314	165000	952814730	5820	5820	5820	5820	0
268	20240314	164900	952814730	5820	5820	5820	5820	0
269	20240314	164800	952814730	5820	5820	5820	5820	0
270	20240314	164700	952814730	5820	5820	5820	5820	0
271	20240314	164600	952814730	5820	5820	5820	5820	0
272	20240314	164500	952814730	5820	5820	5820	5820	3272
273	20240314	164400	952814730	5820	5820	5820	5820	0
274	20240314	164300	952814730	5820	5820	5820	5820	0
275	20240314	164200	952814730	5820	5820	5820	5820	0
276	20240314	164100	952814730	5820	5820	5820	5820	0
277	20240314	164000	952814730	5820	5820	5820	5820	0
278	20240314	163900	952814730	5820	5820	5820	5820	0
279	20240314	163800	952814730	5820	5820	5820	5820	0
280	20240314	163700	952814730	5820	5820	5820	5820	0
281	20240314	163600	952814730	5820	5820	5820	5820	0
282	20240314	163500	952814730	5820	5820	5820	5820	0
283	20240314	163400	952814730	5820	5820	5820	5820	0
284	20240314	163300	952814730	5820	5820	5820	5820	0
285	20240314	163200	952814730	5820	5820	5820	5820	0
286	20240314	163100	952814730	5820	5820	5820	5820	0
287	20240314	163000	952814730	5820	5820	5820	5820	0
288	20240314	162900	952814730	5820	5820	5820	5820	0
289	20240314	162800	952814730	5820	5820	5820	5820	0
290	20240314	162700	952814730	5820	5820	5820	5820	0
291	20240314	162600	952814730	5820	5820	5820	5820	0
292	20240314	162500	952814730	5820	5820	5820	5820	0
293	20240314	162400	952814730	5820	5820	5820	5820	0
294	20240314	162300	952814730	5820	5820	5820	5820	0
295	20240314	162200	952814730	5820	5820	5820	5820	0
296	20240314	162100	952814730	5820	5820	5820	5820	0
297	20240314	162000	952814730	5820	5820	5820	5820	0
298	20240314	161900	952814730	5820	5820	5820	5820	0
299	20240314	161800	952814730	5820	5820	5820	5820	0
300	20240314	161700	952814730	5820	5820	5820	5820	0
301	20240314	161600	952814730	5820	5820	5820	5820	0
302	20240314	161500	952814730	5820	5820	5820	5820	3272
303	20240314	161400	952814730	5820	5820	5820	5820	0
304	20240314	161300	952814730	5820	5820	5820	5820	0
305	20240314	161200	952814730	5820	5820	5820	5820	0
306	20240314	161100	952814730	5820	5820	5820	5820	0
307	20240314	161000	952814730	5820	5820	5820	5820	0
308	20240314	160900	952814730	5820	5820	5820	5820	0
309	20240314	160800	952814730	5820	5820	5820	5820	0
310	20240314	160700	952814730	5820	5820	5820	5820	0
311	20240314	160600	952814730	5820	5820	5820	5820	0
312	20240314	160500	952814730	5820	5820	5820	5820	0
313	20240314	160400	952814730	5820	5820	5820	5820	0
314	20240314	160300	952814730	5820	5820	5820	5820	0
315	20240314	160200	952814730	5820	5820	5820	5820	0
316	20240314	160100	952814730	5820	5820	5820	5820	0
317	20240314	160000	952814730	5820	5820	5820	5820	0
318	20240314	155900	952814730	5820	5820	5820	5820	0
319	20240314	155800	952814730	5820	5820	5820	5820	0
320	20240314	155700	952814730	5820	5820	5820	5820	0
321	20240314	155600	952814730	5820	5820	5820	5820	0
322	20240314	155500	952814730	5820	5820	5820	5820	0
323	20240314	155400	952814730	5820	5820	5820	5820	0
324	20240314	155300	952814730	5820	5820	5820	5820	0
325	20240314	155200	952814730	5820	5820	5820	5820	0
326	20240314	155100	952814730	5820	5820	5820	5820	0
327	20240314	155000	952814730	5820	5820	5820	5820	0
328	20240314	154900	952814730	5820	5820	5820	5820	0
329	20240314	154800	952814730	5820	5820	5820	5820	0
330	20240314	154700	952814730	5820	5820	5820	5820	0
331	20240314	154600	952814730	5820	5820	5820	5820	0
332	20240314	154500	952814730	5820	5820	5820	5820	3272
333	20240314	154400	952814730	5820	5820	5820	5820	0
334	20240314	154300	952814730	5820	5820	5820	5820	0
335	20240314	154200	952814730	5820	5820	5820	5820	0
336	20240314	154100	952814730	5820	5820	5820	5820	0
337	20240314	154000	952814730	5820	5820	5820	5820	0
338	20240314	153900	952814730	5820	5820	5820	5820	0
339	20240314	153800	952814730	5820	5820	5820	5820	0
340	20240314	153700	952814730	5820	5820	5820	5820	0
341	20240314	153600	952814730	5820	5820	5820	5820	0
342	20240314	153500	952814730	5820	5820	5820	5820	0
343	20240314	153400	952814730	5820	5820	5820	5820	0
344	20240314	153300	952814730	5820	5820	5820	5820	0
345	20240314	153200	952814730	5820	5820	5820	5820	0
346	20240314	153100	952814730	5820	5820	5820	5820	0
347	20240314	153000	952814730	5820	5820	5820	5820	3272
348	20240314	152900	933771690	5850	5850	5850	5850	0
349	20240314	152800	933771690	5850	5850	5850	5850	0
350	20240314	152700	933771690	5850	5850	5850	5850	0
351	20240314	152600	933771690	5850	5850	5850	5850	0
352	20240314	152500	933771690	5850	5850	5850	5850	0
353	20240314	152400	933771690	5850	5850	5850	5850	0
354	20240314	152300	933771690	5850	5850	5850	5850	0
355	20240314	152200	933771690	5850	5850	5850	5850	0
356	20240314	152100	933771690	5850	5850	5850	5850	0
357	20240314	152000	933771690	5850	5850	5850	5850	0
358	20240314	151900	933771690	5850	5840	5850	5810	5850
359	20240314	151800	899774810	5850	5850	5850	5850	0
360	20240314	151700	899774810	5850	5850	5850	5850	11
361	20240314	151600	899710460	5850	5850	5850	5820	24
362	20240314	151500	899570630	5820	5850	5850	5820	2923
363	20240314	151400	882557470	5820	5830	5830	5820	3071
364	20240314	151300	864681680	5830	5860	5860	5830	311
365	20240314	151200	862868520	5840	5840	5840	5840	500
366	20240314	151100	859948520	5870	5870	5870	5830	337
367	20240314	151000	857981830	5840	5840	5840	5840	1
368	20240314	150900	857975990	5880	5880	5880	5880	0
369	20240314	150800	857975990	5880	5850	5880	5850	850
370	20240314	150700	852994600	5850	5850	5850	5850	2
371	20240314	150600	852982900	5830	5850	5850	5830	234
372	20240314	150500	851618580	5850	5850	5850	5850	0
373	20240314	150400	851618580	5850	5850	5850	5850	221
374	20240314	150300	850325730	5850	5850	5850	5840	1262
375	20240314	150200	842954960	5850	5850	5850	5850	34
376	20240314	150100	842756060	5860	5850	5860	5840	589
377	20240314	150000	839311420	5850	5850	5850	5850	99
378	20240314	145900	838732270	5850	5840	5860	5840	128
379	20240314	145800	837983160	5840	5850	5850	5840	120
380	20240314	145700	837281700	5850	5850	5850	5850	51
381	20240314	145600	836983350	5850	5850	5850	5850	107
382	20240314	145500	836357400	5860	5850	5860	5850	165
383	20240314	145400	835390550	5850	5860	5860	5850	26
384	20240314	145300	835238400	5860	5840	5860	5840	255
385	20240314	145200	833747110	5850	5820	5860	5820	533
386	20240314	145100	830634600	5830	5830	5830	5820	601
387	20240314	145000	827132770	5830	5820	5830	5820	206
388	20240314	144900	825931850	5830	5830	5830	5830	200
389	20240314	144800	824765850	5830	5840	5840	5830	383
390	20240314	144700	822532940	5830	5830	5830	5830	0
391	20240314	144600	822532940	5830	5830	5840	5830	902
392	20240314	144500	817273380	5830	5830	5830	5830	11
393	20240314	144400	817209250	5830	5830	5830	5830	202
394	20240314	144300	816031590	5830	5830	5830	5830	50
395	20240314	144200	815740090	5840	5840	5840	5840	50
396	20240314	144100	815448090	5850	5850	5850	5850	90
397	20240314	144000	814921590	5850	5850	5850	5850	0
398	20240314	143900	814921590	5850	5860	5860	5850	20
399	20240314	143800	814804490	5860	5860	5860	5860	80
400	20240314	143700	814335690	5860	5850	5860	5850	150
401	20240314	143600	813457800	5850	5850	5850	5850	2
402	20240314	143500	813446100	5830	5830	5830	5830	0
403	20240314	143400	813446100	5830	5840	5840	5830	500
404	20240314	143300	810530960	5850	5850	5850	5850	0
405	20240314	143200	810530960	5850	5850	5850	5850	0
406	20240314	143100	810530960	5850	5850	5850	5850	0
407	20240314	143000	810530960	5850	5850	5850	5850	4
408	20240314	142900	810507560	5850	5850	5850	5850	200
409	20240314	142800	809337560	5850	5850	5850	5850	1
410	20240314	142700	809331710	5840	5840	5840	5840	40
411	20240314	142600	809098110	5840	5830	5840	5830	241
412	20240314	142500	807692530	5840	5850	5850	5840	55
413	20240314	142400	807371230	5850	5850	5850	5850	0
414	20240314	142300	807371230	5850	5850	5850	5850	1
415	20240314	142200	807365380	5830	5830	5830	5830	0
416	20240314	142100	807365380	5830	5830	5830	5830	0
417	20240314	142000	807365380	5830	5830	5830	5830	0
418	20240314	141900	807365380	5830	5830	5830	5830	1
419	20240314	141800	807359550	5820	5820	5820	5820	0
420	20240314	141700	807359550	5820	5820	5820	5820	2
421	20240314	141600	807347910	5850	5840	5850	5840	200
422	20240314	141500	806178210	5850	5820	5850	5820	402
423	20240314	141400	803838540	5820	5820	5820	5820	0
424	20240314	141300	803838540	5820	5830	5830	5820	2000
425	20240314	141200	792197740	5820	5820	5820	5820	0
426	20240314	141100	792197740	5820	5820	5820	5820	0
427	20240314	141000	792197740	5820	5830	5830	5820	2306
428	20240314	140900	778771820	5830	5840	5840	5830	1017
429	20240314	140800	772842550	5840	5850	5850	5840	874
430	20240314	140700	767735680	5860	5860	5860	5860	1
431	20240314	140600	767729820	5850	5850	5850	5850	0
432	20240314	140500	767729820	5850	5850	5850	5850	12
433	20240314	140400	767659620	5840	5840	5840	5840	220
434	20240314	140300	766374820	5870	5870	5870	5870	0
435	20240314	140200	766374820	5870	5870	5870	5870	0
436	20240314	140100	766374820	5870	5870	5870	5870	0
437	20240314	140000	766374820	5870	5840	5870	5840	156
438	20240314	135900	765459280	5840	5850	5850	5840	500
439	20240314	135800	762537750	5870	5870	5870	5870	1
440	20240314	135700	762531880	5870	5860	5870	5860	22
441	20240314	135600	762402950	5850	5850	5850	5840	691
442	20240314	135500	758361470	5850	5850	5850	5850	190
443	20240314	135400	757249970	5850	5850	5850	5850	696
444	20240314	135300	753178370	5850	5850	5850	5850	332
445	20240314	135200	751236170	5860	5870	5870	5860	86
446	20240314	135100	750732150	5870	5850	5870	5850	1374
447	20240314	135000	742683490	5840	5840	5840	5840	0
448	20240314	134900	742683490	5840	5850	5850	5840	31
449	20240314	134800	742502170	5840	5830	5840	5830	1172
450	20240314	134700	735667090	5830	5830	5830	5830	0
451	20240314	134600	735667090	5830	5810	5830	5810	3210
452	20240314	134500	716954790	5810	5810	5810	5810	1
453	20240314	134400	716948980	5830	5830	5830	5830	0
454	20240314	134300	716948980	5830	5820	5830	5810	456
455	20240314	134200	714297390	5830	5830	5830	5830	0
456	20240314	134100	714297390	5830	5830	5830	5830	2
457	20240314	134000	714285730	5820	5810	5820	5810	11
458	20240314	133900	714221810	5810	5820	5820	5810	118
459	20240314	133800	713536220	5820	5820	5820	5820	320
460	20240314	133700	711673820	5820	5820	5820	5820	532
461	20240314	133600	708577580	5830	5830	5830	5820	6557
462	20240314	133500	670404960	5830	5830	5850	5830	127
463	20240314	133400	669664150	5820	5820	5820	5820	0
464	20240314	133300	669664150	5820	5820	5820	5820	0
465	20240314	133200	669664150	5820	5820	5820	5820	1
466	20240314	133100	669658330	5830	5830	5830	5830	20
467	20240314	133000	669541730	5830	5830	5830	5830	20
468	20240314	132900	669425130	5830	5830	5830	5830	2053
469	20240314	132800	657456140	5850	5850	5850	5850	0
470	20240314	132700	657456140	5850	5850	5850	5850	33
471	20240314	132600	657263090	5850	5850	5850	5850	0
472	20240314	132500	657263090	5850	5830	5850	5830	407
473	20240314	132400	654885180	5830	5830	5830	5830	193
474	20240314	132300	653759990	5840	5840	5840	5840	21
475	20240314	132200	653637350	5830	5830	5830	5830	1
476	20240314	132100	653631520	5830	5830	5830	5830	0
477	20240314	132000	653631520	5830	5830	5830	5830	0
478	20240314	131900	653631520	5830	5830	5830	5830	33
479	20240314	131800	653439130	5830	5830	5830	5830	18
480	20240314	131700	653334190	5870	5870	5870	5870	0
481	20240314	131600	653334190	5870	5830	5870	5830	77
482	20240314	131500	652885080	5850	5850	5850	5850	1000
483	20240314	131400	647035080	5850	5850	5850	5850	1
484	20240314	131300	647029230	5840	5830	5840	5830	174
485	20240314	131200	646013280	5820	5830	5830	5820	4003
486	20240314	131100	622698620	5830	5830	5830	5830	0
487	20240314	131000	622698620	5830	5830	5830	5830	0
488	20240314	130900	622698620	5830	5840	5840	5830	105
489	20240314	130800	622085620	5840	5840	5840	5840	0
490	20240314	130700	622085620	5840	5840	5840	5840	0
491	20240314	130600	622085620	5840	5840	5840	5840	18
492	20240314	130500	621980500	5840	5830	5840	5830	102
493	20240314	130400	621385820	5830	5830	5830	5830	0
494	20240314	130300	621385820	5830	5830	5830	5830	0
495	20240314	130200	621385820	5830	5830	5830	5830	334
496	20240314	130100	619438600	5830	5830	5830	5830	70
497	20240314	130000	619030500	5830	5830	5830	5830	0
498	20240314	125900	619030500	5830	5830	5830	5830	0
499	20240314	125800	619030500	5830	5830	5830	5830	0
500	20240314	125700	619030500	5830	5830	5830	5830	255
501	20240314	125600	617543850	5830	5830	5830	5830	1
502	20240314	125500	617538020	5830	5830	5830	5830	207
503	20240314	125400	616331210	5830	5830	5830	5830	100
504	20240314	125300	615748210	5830	5830	5830	5820	433
505	20240314	125200	613225530	5830	5830	5830	5830	89
506	20240314	125100	612706660	5830	5830	5830	5830	184
507	20240314	125000	611633940	5840	5840	5840	5840	2
508	20240314	124900	611622260	5830	5830	5830	5830	19
509	20240314	124800	611511490	5830	5830	5830	5830	1681
510	20240314	124700	601711260	5830	5830	5830	5830	0
511	20240314	124600	601711260	5830	5830	5830	5830	149
512	20240314	124500	600842590	5830	5830	5830	5830	0
513	20240314	124400	600842590	5830	5830	5830	5830	170
514	20240314	124300	599851490	5820	5820	5820	5820	0
515	20240314	124200	599851490	5820	5830	5830	5820	2335
516	20240314	124100	586238490	5830	5830	5840	5830	1005
517	20240314	124000	580379330	5840	5840	5840	5840	428
518	20240314	123900	577879810	5840	5840	5840	5840	0
519	20240314	123800	577879810	5840	5840	5840	5840	0
520	20240314	123700	577879810	5840	5850	5860	5840	117
521	20240314	123600	577196310	5840	5840	5840	5840	90
522	20240314	123500	576670710	5840	5840	5840	5840	20
523	20240314	123400	576553910	5870	5870	5870	5870	136
524	20240314	123300	575755590	5870	5870	5870	5870	91
525	20240314	123200	575221420	5870	5860	5870	5860	242
526	20240314	123100	573800890	5870	5870	5870	5870	0
527	20240314	123000	573800890	5870	5870	5870	5870	0
528	20240314	122900	573800890	5870	5870	5870	5830	514
529	20240314	122800	570799950	5870	5870	5870	5870	0
530	20240314	122700	570799950	5870	5870	5870	5870	11
531	20240314	122600	570735380	5870	5860	5870	5840	34
532	20240314	122500	570536390	5870	5870	5870	5870	0
533	20240314	122400	570536390	5870	5870	5870	5870	5
534	20240314	122300	570507040	5870	5870	5870	5870	0
535	20240314	122200	570507040	5870	5840	5870	5830	1555
536	20240314	122100	561441040	5870	5870	5870	5870	2
537	20240314	122000	561429300	5840	5840	5840	5840	284
538	20240314	121900	559770740	5860	5860	5860	5860	40
539	20240314	121800	559536340	5860	5860	5860	5860	0
540	20240314	121700	559536340	5860	5870	5870	5860	42
541	20240314	121600	559290140	5870	5830	5870	5830	926
542	20240314	121500	553891520	5860	5860	5860	5860	1
543	20240314	121400	553885660	5870	5870	5870	5870	1
544	20240314	121300	553879790	5830	5840	5840	5830	100
545	20240314	121200	553296200	5840	5840	5840	5840	300
546	20240314	121100	551544200	5850	5850	5850	5850	34
547	20240314	121000	551345300	5830	5830	5830	5830	0
548	20240314	120900	551345300	5830	5840	5840	5830	103
549	20240314	120800	550744410	5840	5840	5840	5840	310
550	20240314	120700	548934010	5850	5850	5850	5850	50
551	20240314	120600	548641510	5850	5850	5850	5850	20
552	20240314	120500	548524510	5850	5850	5850	5850	1
553	20240314	120400	548518660	5840	5840	5840	5840	178
554	20240314	120300	547479140	5850	5850	5850	5850	0
555	20240314	120200	547479140	5850	5840	5850	5840	36
556	20240314	120100	547268850	5840	5840	5840	5840	238
557	20240314	120000	545878930	5840	5840	5850	5840	418
558	20240314	115900	543437760	5850	5850	5850	5850	122
559	20240314	115800	542724060	5870	5870	5870	5870	2
560	20240314	115700	542712320	5860	5860	5860	5860	106
561	20240314	115600	542091160	5860	5860	5860	5860	0
562	20240314	115500	542091160	5860	5860	5860	5860	1
563	20240314	115400	542085300	5860	5860	5860	5860	158
564	20240314	115300	541159420	5860	5860	5860	5860	101
565	20240314	115200	540567560	5860	5860	5860	5860	0
566	20240314	115100	540567560	5860	5860	5860	5860	0
567	20240314	115000	540567560	5860	5860	5860	5860	1
568	20240314	114900	540561700	5860	5860	5860	5860	3
569	20240314	114800	540544120	5840	5840	5840	5840	70
570	20240314	114700	540135320	5840	5840	5840	5840	1
571	20240314	114600	540129480	5840	5840	5840	5840	1
572	20240314	114500	540123640	5840	5840	5840	5840	145
573	20240314	114400	539276840	5860	5860	5860	5840	338
574	20240314	114300	537302660	5840	5840	5840	5840	513
575	20240314	114200	534306740	5840	5840	5840	5840	1
576	20240314	114100	534300900	5840	5850	5850	5840	22
577	20240314	114000	534172220	5840	5840	5840	5830	274
578	20240314	113900	532572830	5840	5840	5840	5840	21
579	20240314	113800	532450190	5840	5840	5840	5840	8
580	20240314	113700	532403470	5840	5840	5840	5840	11
581	20240314	113600	532339230	5840	5840	5840	5840	158
582	20240314	113500	531416510	5860	5860	5860	5860	0
583	20240314	113400	531416510	5860	5840	5860	5840	21
584	20240314	113300	531293830	5840	5840	5840	5840	140
585	20240314	113200	530476230	5840	5840	5840	5840	174
586	20240314	113100	529460070	5840	5840	5840	5840	26
587	20240314	113000	529308230	5840	5840	5840	5840	261
588	20240314	112900	527783990	5840	5840	5840	5840	0
589	20240314	112800	527783990	5840	5840	5840	5830	77
590	20240314	112700	527335060	5840	5840	5840	5840	0
591	20240314	112600	527335060	5840	5840	5840	5840	41
592	20240314	112500	527095620	5840	5840	5840	5840	0
593	20240314	112400	527095620	5840	5840	5840	5840	146
594	20240314	112300	526242980	5840	5840	5840	5840	0
595	20240314	112200	526242980	5840	5840	5840	5840	3
596	20240314	112100	526225460	5830	5830	5830	5830	37
597	20240314	112000	526009750	5830	5840	5840	5830	201
598	20240314	111900	524837910	5820	5820	5820	5820	0
599	20240314	111800	524837910	5820	5820	5820	5820	0
600	20240314	111700	524837910	5820	5820	5820	5820	0
601	20240314	111600	524837910	5820	5840	5840	5820	2305
602	20240314	111500	511411670	5840	5840	5840	5840	1
603	20240314	111400	511405830	5840	5840	5840	5840	1
604	20240314	111300	511399990	5820	5830	5830	5820	100
605	20240314	111200	510817140	5820	5820	5820	5820	50
606	20240314	111100	510526140	5820	5830	5830	5820	597
607	20240314	111000	507047630	5830	5830	5830	5830	240
608	20240314	110900	505648430	5830	5830	5830	5830	1
609	20240314	110800	505642600	5840	5840	5840	5840	0
610	20240314	110700	505642600	5840	5860	5860	5820	1234
611	20240314	110600	498460130	5860	5860	5860	5860	10
612	20240314	110500	498401530	5860	5830	5860	5830	241
613	20240314	110400	496995300	5830	5830	5830	5830	1
614	20240314	110300	496989470	5830	5820	5830	5820	117
615	20240314	110200	496307370	5820	5830	5860	5820	516
616	20240314	110100	493303910	5830	5820	5830	5820	702
617	20240314	110000	489217830	5820	5830	5830	5820	241
618	20240314	105900	487815160	5850	5850	5850	5850	74
619	20240314	105800	487382260	5860	5860	5860	5860	0
620	20240314	105700	487382260	5860	5820	5860	5820	202
621	20240314	105600	486206000	5830	5830	5830	5830	350
622	20240314	105500	484165500	5830	5830	5830	5830	23
623	20240314	105400	484031410	5840	5840	5840	5820	575
624	20240314	105300	480684570	5840	5840	5840	5820	3699
625	20240314	105200	459150290	5820	5830	5830	5820	1159
626	20240314	105100	452404900	5820	5840	5840	5820	678
627	20240314	105000	448456070	5860	5860	5860	5860	0
628	20240314	104900	448456070	5860	5860	5860	5860	182
629	20240314	104800	447389550	5850	5840	5850	5840	510
630	20240314	104700	444406090	5820	5840	5840	5820	821
631	20240314	104600	439625100	5850	5850	5850	5850	5
632	20240314	104500	439595850	5830	5830	5830	5830	0
633	20240314	104400	439595850	5830	5830	5830	5830	0
634	20240314	104300	439595850	5830	5830	5830	5830	0
635	20240314	104200	439595850	5830	5830	5830	5830	100
636	20240314	104100	439012850	5830	5840	5840	5830	3936
637	20240314	104000	416065950	5840	5840	5840	5830	242
638	20240314	103900	414655060	5830	5850	5850	5830	18
639	20240314	103800	414550010	5850	5840	5850	5840	86
640	20240314	103700	414047710	5850	5840	5850	5840	8
641	20240314	103600	414000960	5850	5850	5850	5850	1
642	20240314	103500	413995110	5830	5850	5850	5830	163
643	20240314	103400	413044800	5830	5830	5830	5830	751
644	20240314	103300	408666470	5860	5840	5860	5840	11
645	20240314	103200	408602160	5830	5840	5840	5820	3738
646	20240314	103100	386812220	5840	5840	5840	5840	30
647	20240314	103000	386637020	5840	5840	5840	5840	2
648	20240314	102900	386625340	5840	5880	5880	5840	64
649	20240314	102800	386250620	5880	5860	5880	5850	1046
650	20240314	102700	380130840	5850	5850	5850	5850	20
651	20240314	102600	380013840	5850	5850	5850	5850	140
652	20240314	102500	379194840	5830	5830	5830	5830	0
653	20240314	102400	379194840	5830	5840	5840	5830	420
654	20240314	102300	376746110	5840	5840	5840	5840	4
655	20240314	102200	376722750	5840	5830	5840	5830	582
656	20240314	102100	373329650	5830	5830	5830	5830	1649
657	20240314	102000	363715980	5850	5850	5850	5850	950
658	20240314	101900	358158480	5840	5840	5840	5820	2856
659	20240314	101800	341507330	5830	5840	5840	5830	674
660	20240314	101700	337576910	5830	5840	5840	5830	159
661	20240314	101600	336649840	5840	5840	5840	5840	1129
662	20240314	101500	330056480	5840	5840	5840	5840	318
663	20240314	101400	328199360	5880	5880	5880	5850	91
664	20240314	101300	327666860	5840	5850	5850	5840	791
665	20240314	101200	323046130	5850	5850	5850	5850	100
666	20240314	101100	322461130	5850	5850	5850	5850	1272
667	20240314	101000	315019930	5850	5850	5850	5850	2
668	20240314	100900	315008230	5880	5840	5880	5840	738
669	20240314	100800	310698240	5840	5840	5840	5840	25
670	20240314	100700	310552240	5850	5850	5850	5850	173
671	20240314	100600	309540190	5860	5860	5860	5860	111
672	20240314	100500	308889730	5860	5860	5860	5860	1
673	20240314	100400	308883870	5880	5860	5880	5860	116
674	20240314	100300	308204010	5840	5850	5850	5840	33
675	20240314	100200	308011080	5860	5860	5860	5850	89
676	20240314	100100	307489900	5860	5830	5860	5830	723
677	20240314	100000	303269620	5830	5860	5860	5830	2725
678	20240314	095900	287381510	5880	5880	5880	5880	25
679	20240314	095800	287234510	5880	5840	5880	5840	1101
680	20240314	095700	280804630	5840	5880	5880	5840	504
681	20240314	095600	277861150	5840	5860	5860	5840	1318
682	20240314	095500	270148960	5880	5890	5890	5880	32
683	20240314	095400	269960640	5890	5890	5890	5890	24
684	20240314	095300	269819280	5890	5890	5890	5850	36
685	20240314	095200	269608560	5890	5890	5890	5850	155
686	20240314	095100	268699210	5890	5890	5890	5890	508
687	20240314	095000	265707090	5890	5890	5890	5890	0
688	20240314	094900	265707090	5890	5870	5890	5850	590
689	20240314	094800	262245590	5850	5850	5850	5850	111
690	20240314	094700	261596240	5860	5850	5860	5850	100
691	20240314	094600	261010740	5850	5850	5850	5850	36
692	20240314	094500	260800140	5840	5840	5840	5840	60
693	20240314	094400	260449740	5840	5840	5840	5840	20
694	20240314	094300	260332940	5830	5850	5850	5830	1185
695	20240314	094200	253407200	5850	5870	5870	5850	1603
696	20240314	094100	244024940	5870	5870	5870	5870	99
697	20240314	094000	243443810	5860	5860	5860	5860	835
698	20240314	093900	238550710	5860	5890	5890	5860	2926
699	20240314	093800	221381410	5900	5900	5900	5870	292
700	20240314	093700	219664520	5900	5900	5900	5900	17
701	20240314	093600	219564220	5900	5890	5900	5890	15
702	20240314	093500	219475730	5910	5860	5910	5860	1980
703	20240314	093400	207785200	5860	5860	5860	5850	674
704	20240314	093300	203839560	5870	5900	5900	5870	553
705	20240314	093200	200593420	5900	5900	5900	5900	150
706	20240314	093100	199708420	5900	5860	5900	5860	919
707	20240314	093000	194301920	5860	5840	5860	5840	1226
708	20240314	092900	187133880	5850	5840	5850	5840	228
709	20240314	092800	185802160	5840	5840	5850	5830	4771
710	20240314	092700	157944000	5840	5840	5840	5840	910
711	20240314	092600	152629600	5840	5850	5850	5840	343
712	20240314	092500	150623980	5840	5850	5850	5840	515
713	20240314	092400	147611300	5850	5850	5850	5850	58
714	20240314	092300	147272000	5850	5850	5850	5840	196
715	20240314	092200	146125430	5840	5850	5850	5840	880
716	20240314	092100	140986140	5850	5860	5880	5850	3973
717	20240314	092000	117736250	5880	5860	5880	5860	119
718	20240314	091900	117038890	5860	5860	5860	5860	771
719	20240314	091800	112520830	5860	5860	5860	5860	238
720	20240314	091700	111126150	5860	5860	5860	5860	220
721	20240314	091600	109836950	5860	5860	5860	5850	714
722	20240314	091500	105653560	5860	5850	5860	5850	755
723	20240314	091400	101235810	5850	5860	5860	5850	2140
724	20240314	091300	88707250	5860	5870	5870	5860	162
725	20240314	091200	87756430	5890	5890	5890	5890	7
726	20240314	091100	87715200	5900	5880	5900	5880	15
727	20240314	091000	87626960	5900	5890	5900	5850	1373
728	20240314	090900	79582840	5900	5890	5900	5850	4094
729	20240314	090800	55554790	5890	5920	5920	5890	2317
730	20240314	090700	41883850	5920	5920	5920	5900	507
731	20240314	090600	38890950	5920	5930	5930	5920	392
732	20240314	090500	36570160	5920	5900	5920	5900	597
733	20240314	090400	33043720	5900	5900	5900	5890	319
734	20240314	090300	31161630	5900	5930	5930	5900	344
735	20240314	090200	29128670	5920	5910	5920	5900	3283
736	20240314	090100	9736400	5940	5970	5970	5910	292
737	20240314	090000	8006620	5970	5990	5990	5950	1337