KissMeData/131030/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	201700	273440820	5820	5820	5820	5820	467
3	20240314	201600	273440820	5820	5820	5820	5820	0
4	20240314	201500	273440820	5820	5820	5820	5820	0
5	20240314	201400	273440820	5820	5820	5820	5820	0
6	20240314	201300	273440820	5820	5820	5820	5820	0
7	20240314	201200	273440820	5820	5820	5820	5820	0
8	20240314	201100	273440820	5820	5820	5820	5820	0
9	20240314	201000	273440820	5820	5820	5820	5820	0
10	20240314	200900	273440820	5820	5820	5820	5820	0
11	20240314	200800	273440820	5820	5820	5820	5820	0
12	20240314	200700	273440820	5820	5820	5820	5820	0
13	20240314	200600	273440820	5820	5820	5820	5820	0
14	20240314	200500	273440820	5820	5820	5820	5820	0
15	20240314	200400	273440820	5820	5820	5820	5820	0
16	20240314	200300	273440820	5820	5820	5820	5820	0
17	20240314	200200	273440820	5820	5820	5820	5820	0
18	20240314	200100	273440820	5820	5820	5820	5820	0
19	20240314	200000	273440820	5820	5820	5820	5820	0
20	20240314	195900	273440820	5820	5820	5820	5820	0
21	20240314	195800	273440820	5820	5820	5820	5820	0
22	20240314	195700	273440820	5820	5820	5820	5820	0
23	20240314	195600	273440820	5820	5820	5820	5820	0
24	20240314	195500	273440820	5820	5820	5820	5820	0
25	20240314	195400	273440820	5820	5820	5820	5820	0
26	20240314	195300	273440820	5820	5820	5820	5820	0
27	20240314	195200	273440820	5820	5820	5820	5820	0
28	20240314	195100	273440820	5820	5820	5820	5820	0
29	20240314	195000	273440820	5820	5820	5820	5820	0
30	20240314	194900	273440820	5820	5820	5820	5820	0
31	20240314	194800	273440820	5820	5820	5820	5820	0
32	20240314	194700	273440820	5820	5820	5820	5820	467
33	20240314	194600	273440820	5820	5820	5820	5820	0
34	20240314	194500	273440820	5820	5820	5820	5820	0
35	20240314	194400	273440820	5820	5820	5820	5820	0
36	20240314	194300	273440820	5820	5820	5820	5820	0
37	20240314	194200	273440820	5820	5820	5820	5820	0
38	20240314	194100	273440820	5820	5820	5820	5820	0
39	20240314	194000	273440820	5820	5820	5820	5820	0
40	20240314	193900	273440820	5820	5820	5820	5820	0
41	20240314	193800	273440820	5820	5820	5820	5820	0
42	20240314	193700	273440820	5820	5820	5820	5820	0
43	20240314	193600	273440820	5820	5820	5820	5820	0
44	20240314	193500	273440820	5820	5820	5820	5820	0
45	20240314	193400	273440820	5820	5820	5820	5820	0
46	20240314	193300	273440820	5820	5820	5820	5820	0
47	20240314	193200	273440820	5820	5820	5820	5820	0
48	20240314	193100	273440820	5820	5820	5820	5820	0
49	20240314	193000	273440820	5820	5820	5820	5820	0
50	20240314	192900	273440820	5820	5820	5820	5820	0
51	20240314	192800	273440820	5820	5820	5820	5820	0
52	20240314	192700	273440820	5820	5820	5820	5820	0
53	20240314	192600	273440820	5820	5820	5820	5820	0
54	20240314	192500	273440820	5820	5820	5820	5820	0
55	20240314	192400	273440820	5820	5820	5820	5820	0
56	20240314	192300	273440820	5820	5820	5820	5820	0
57	20240314	192200	273440820	5820	5820	5820	5820	0
58	20240314	192100	273440820	5820	5820	5820	5820	0
59	20240314	192000	273440820	5820	5820	5820	5820	0
60	20240314	191900	273440820	5820	5820	5820	5820	0
61	20240314	191800	273440820	5820	5820	5820	5820	0
62	20240314	191700	273440820	5820	5820	5820	5820	467
63	20240314	191600	273440820	5820	5820	5820	5820	0
64	20240314	191500	273440820	5820	5820	5820	5820	0
65	20240314	191400	273440820	5820	5820	5820	5820	0
66	20240314	191300	273440820	5820	5820	5820	5820	0
67	20240314	191200	273440820	5820	5820	5820	5820	0
68	20240314	191100	273440820	5820	5820	5820	5820	0
69	20240314	191000	273440820	5820	5820	5820	5820	0
70	20240314	190900	273440820	5820	5820	5820	5820	0
71	20240314	190800	273440820	5820	5820	5820	5820	0
72	20240314	190700	273440820	5820	5820	5820	5820	0
73	20240314	190600	273440820	5820	5820	5820	5820	0
74	20240314	190500	273440820	5820	5820	5820	5820	0
75	20240314	190400	273440820	5820	5820	5820	5820	0
76	20240314	190300	273440820	5820	5820	5820	5820	0
77	20240314	190200	273440820	5820	5820	5820	5820	0
78	20240314	190100	273440820	5820	5820	5820	5820	0
79	20240314	190000	273440820	5820	5820	5820	5820	0
80	20240314	185900	273440820	5820	5820	5820	5820	0
81	20240314	185800	273440820	5820	5820	5820	5820	0
82	20240314	185700	273440820	5820	5820	5820	5820	0
83	20240314	185600	273440820	5820	5820	5820	5820	0
84	20240314	185500	273440820	5820	5820	5820	5820	0
85	20240314	185400	273440820	5820	5820	5820	5820	0
86	20240314	185300	273440820	5820	5820	5820	5820	0
87	20240314	185200	273440820	5820	5820	5820	5820	0
88	20240314	185100	273440820	5820	5820	5820	5820	0
89	20240314	185000	273440820	5820	5820	5820	5820	0
90	20240314	184900	273440820	5820	5820	5820	5820	0
91	20240314	184800	273440820	5820	5820	5820	5820	0
92	20240314	184700	273440820	5820	5820	5820	5820	467
93	20240314	184600	273440820	5820	5820	5820	5820	0
94	20240314	184500	273440820	5820	5820	5820	5820	0
95	20240314	184400	273440820	5820	5820	5820	5820	0
96	20240314	184300	273440820	5820	5820	5820	5820	0
97	20240314	184200	273440820	5820	5820	5820	5820	0
98	20240314	184100	273440820	5820	5820	5820	5820	0
99	20240314	184000	273440820	5820	5820	5820	5820	0
100	20240314	183900	273440820	5820	5820	5820	5820	0
101	20240314	183800	273440820	5820	5820	5820	5820	0
102	20240314	183700	273440820	5820	5820	5820	5820	0
103	20240314	183600	273440820	5820	5820	5820	5820	0
104	20240314	183500	273440820	5820	5820	5820	5820	0
105	20240314	183400	273440820	5820	5820	5820	5820	0
106	20240314	183300	273440820	5820	5820	5820	5820	0
107	20240314	183200	273440820	5820	5820	5820	5820	0
108	20240314	183100	273440820	5820	5820	5820	5820	0
109	20240314	183000	273440820	5820	5820	5820	5820	0
110	20240314	182900	273440820	5820	5820	5820	5820	0
111	20240314	182800	273440820	5820	5820	5820	5820	0
112	20240314	182700	273440820	5820	5820	5820	5820	0
113	20240314	182600	273440820	5820	5820	5820	5820	0
114	20240314	182500	273440820	5820	5820	5820	5820	0
115	20240314	182400	273440820	5820	5820	5820	5820	0
116	20240314	182300	273440820	5820	5820	5820	5820	0
117	20240314	182200	273440820	5820	5820	5820	5820	0
118	20240314	182100	273440820	5820	5820	5820	5820	0
119	20240314	182000	273440820	5820	5820	5820	5820	0
120	20240314	181900	273440820	5820	5820	5820	5820	0
121	20240314	181800	273440820	5820	5820	5820	5820	0
122	20240314	181700	273440820	5820	5820	5820	5820	467
123	20240314	181600	273440820	5820	5820	5820	5820	0
124	20240314	181500	273440820	5820	5820	5820	5820	0
125	20240314	181400	273440820	5820	5820	5820	5820	0
126	20240314	181300	273440820	5820	5820	5820	5820	0
127	20240314	181200	273440820	5820	5820	5820	5820	0
128	20240314	181100	273440820	5820	5820	5820	5820	0
129	20240314	181000	273440820	5820	5820	5820	5820	0
130	20240314	180900	273440820	5820	5820	5820	5820	0
131	20240314	180800	273440820	5820	5820	5820	5820	0
132	20240314	180700	273440820	5820	5820	5820	5820	0
133	20240314	180600	273440820	5820	5820	5820	5820	0
134	20240314	180500	273440820	5820	5820	5820	5820	0
135	20240314	180400	273440820	5820	5820	5820	5820	0
136	20240314	180300	273440820	5820	5820	5820	5820	0
137	20240314	180200	273440820	5820	5820	5820	5820	0
138	20240314	180100	273440820	5820	5820	5820	5820	0
139	20240314	180000	273440820	5820	5820	5820	5820	0
140	20240314	175900	273440820	5820	5820	5820	5820	0
141	20240314	175800	273440820	5820	5820	5820	5820	0
142	20240314	175700	273440820	5820	5820	5820	5820	0
143	20240314	175600	273440820	5820	5820	5820	5820	0
144	20240314	175500	273440820	5820	5820	5820	5820	0
145	20240314	175400	273440820	5820	5820	5820	5820	0
146	20240314	175300	273440820	5820	5820	5820	5820	0
147	20240314	175200	273440820	5820	5820	5820	5820	0
148	20240314	175100	273440820	5820	5820	5820	5820	0
149	20240314	175000	273440820	5820	5820	5820	5820	0
150	20240314	174900	273440820	5820	5820	5820	5820	0
151	20240314	174800	273440820	5820	5820	5820	5820	0
152	20240314	174700	273440820	5820	5820	5820	5820	467
153	20240314	174600	273440820	5820	5820	5820	5820	0
154	20240314	174500	273440820	5820	5820	5820	5820	0
155	20240314	174400	273440820	5820	5820	5820	5820	0
156	20240314	174300	273440820	5820	5820	5820	5820	0
157	20240314	174200	273440820	5820	5820	5820	5820	0
158	20240314	174100	273440820	5820	5820	5820	5820	0
159	20240314	174000	273440820	5820	5820	5820	5820	0
160	20240314	173900	273440820	5820	5820	5820	5820	0
161	20240314	173800	273440820	5820	5820	5820	5820	0
162	20240314	173700	273440820	5820	5820	5820	5820	0
163	20240314	173600	273440820	5820	5820	5820	5820	0
164	20240314	173500	273440820	5820	5820	5820	5820	0
165	20240314	173400	273440820	5820	5820	5820	5820	0
166	20240314	173300	273440820	5820	5820	5820	5820	0
167	20240314	173200	273440820	5820	5820	5820	5820	0
168	20240314	173100	273440820	5820	5820	5820	5820	0
169	20240314	173000	273440820	5820	5820	5820	5820	0
170	20240314	172900	273440820	5820	5820	5820	5820	0
171	20240314	172800	273440820	5820	5820	5820	5820	0
172	20240314	172700	273440820	5820	5820	5820	5820	0
173	20240314	172600	273440820	5820	5820	5820	5820	0
174	20240314	172500	273440820	5820	5820	5820	5820	0
175	20240314	172400	273440820	5820	5820	5820	5820	0
176	20240314	172300	273440820	5820	5820	5820	5820	0
177	20240314	172200	273440820	5820	5820	5820	5820	0
178	20240314	172100	273440820	5820	5820	5820	5820	0
179	20240314	172000	273440820	5820	5820	5820	5820	0
180	20240314	171900	273440820	5820	5820	5820	5820	0
181	20240314	171800	273440820	5820	5820	5820	5820	0
182	20240314	171700	273440820	5820	5820	5820	5820	467
183	20240314	171600	273440820	5820	5820	5820	5820	0
184	20240314	171500	273440820	5820	5820	5820	5820	0
185	20240314	171400	273440820	5820	5820	5820	5820	0
186	20240314	171300	273440820	5820	5820	5820	5820	0
187	20240314	171200	273440820	5820	5820	5820	5820	0
188	20240314	171100	273440820	5820	5820	5820	5820	0
189	20240314	171000	273440820	5820	5820	5820	5820	0
190	20240314	170900	273440820	5820	5820	5820	5820	0
191	20240314	170800	273440820	5820	5820	5820	5820	0
192	20240314	170700	273440820	5820	5820	5820	5820	0
193	20240314	170600	273440820	5820	5820	5820	5820	0
194	20240314	170500	273440820	5820	5820	5820	5820	0
195	20240314	170400	273440820	5820	5820	5820	5820	0
196	20240314	170300	273440820	5820	5820	5820	5820	0
197	20240314	170200	273440820	5820	5820	5820	5820	0
198	20240314	170100	273440820	5820	5820	5820	5820	0
199	20240314	170000	273440820	5820	5820	5820	5820	0
200	20240314	165900	273440820	5820	5820	5820	5820	0
201	20240314	165800	273440820	5820	5820	5820	5820	0
202	20240314	165700	273440820	5820	5820	5820	5820	0
203	20240314	165600	273440820	5820	5820	5820	5820	0
204	20240314	165500	273440820	5820	5820	5820	5820	0
205	20240314	165400	273440820	5820	5820	5820	5820	0
206	20240314	165300	273440820	5820	5820	5820	5820	0
207	20240314	165200	273440820	5820	5820	5820	5820	0
208	20240314	165100	273440820	5820	5820	5820	5820	0
209	20240314	165000	273440820	5820	5820	5820	5820	0
210	20240314	164900	273440820	5820	5820	5820	5820	0
211	20240314	164800	273440820	5820	5820	5820	5820	0
212	20240314	164700	273440820	5820	5820	5820	5820	467
213	20240314	164600	273440820	5820	5820	5820	5820	0
214	20240314	164500	273440820	5820	5820	5820	5820	0
215	20240314	164400	273440820	5820	5820	5820	5820	0
216	20240314	164300	273440820	5820	5820	5820	5820	0
217	20240314	164200	273440820	5820	5820	5820	5820	0
218	20240314	164100	273440820	5820	5820	5820	5820	0
219	20240314	164000	273440820	5820	5820	5820	5820	0
220	20240314	163900	273440820	5820	5820	5820	5820	0
221	20240314	163800	273440820	5820	5820	5820	5820	0
222	20240314	163700	273440820	5820	5820	5820	5820	0
223	20240314	163600	273440820	5820	5820	5820	5820	0
224	20240314	163500	273440820	5820	5820	5820	5820	0
225	20240314	163400	273440820	5820	5820	5820	5820	0
226	20240314	163300	273440820	5820	5820	5820	5820	0
227	20240314	163200	273440820	5820	5820	5820	5820	0
228	20240314	163100	273440820	5820	5820	5820	5820	0
229	20240314	163000	273440820	5820	5820	5820	5820	0
230	20240314	162900	273440820	5820	5820	5820	5820	0
231	20240314	162800	273440820	5820	5820	5820	5820	0
232	20240314	162700	273440820	5820	5820	5820	5820	0
233	20240314	162600	273440820	5820	5820	5820	5820	0
234	20240314	162500	273440820	5820	5820	5820	5820	0
235	20240314	162400	273440820	5820	5820	5820	5820	0
236	20240314	162300	273440820	5820	5820	5820	5820	0
237	20240314	162200	273440820	5820	5820	5820	5820	0
238	20240314	162100	273440820	5820	5820	5820	5820	0
239	20240314	162000	273440820	5820	5820	5820	5820	0
240	20240314	161900	273440820	5820	5820	5820	5820	0
241	20240314	161800	273440820	5820	5820	5820	5820	0
242	20240314	161700	273440820	5820	5820	5820	5820	467
243	20240314	161600	273440820	5820	5820	5820	5820	0
244	20240314	161500	273440820	5820	5820	5820	5820	0
245	20240314	161400	273440820	5820	5820	5820	5820	0
246	20240314	161300	273440820	5820	5820	5820	5820	0
247	20240314	161200	273440820	5820	5820	5820	5820	0
248	20240314	161100	273440820	5820	5820	5820	5820	0
249	20240314	161000	273440820	5820	5820	5820	5820	0
250	20240314	160900	273440820	5820	5820	5820	5820	0
251	20240314	160800	273440820	5820	5820	5820	5820	0
252	20240314	160700	273440820	5820	5820	5820	5820	0
253	20240314	160600	273440820	5820	5820	5820	5820	0
254	20240314	160500	273440820	5820	5820	5820	5820	0
255	20240314	160400	273440820	5820	5820	5820	5820	0
256	20240314	160300	273440820	5820	5820	5820	5820	0
257	20240314	160200	273440820	5820	5820	5820	5820	0
258	20240314	160100	273440820	5820	5820	5820	5820	0
259	20240314	160000	273440820	5820	5820	5820	5820	0
260	20240314	155900	273440820	5820	5820	5820	5820	0
261	20240314	155800	273440820	5820	5820	5820	5820	0
262	20240314	155700	273440820	5820	5820	5820	5820	0
263	20240314	155600	273440820	5820	5820	5820	5820	0
264	20240314	155500	273440820	5820	5820	5820	5820	0
265	20240314	155400	273440820	5820	5820	5820	5820	0
266	20240314	155300	273440820	5820	5820	5820	5820	0
267	20240314	155200	273440820	5820	5820	5820	5820	0
268	20240314	155100	273440820	5820	5820	5820	5820	0
269	20240314	155000	273440820	5820	5820	5820	5820	0
270	20240314	154900	273440820	5820	5820	5820	5820	0
271	20240314	154800	273440820	5820	5820	5820	5820	0
272	20240314	154700	273440820	5820	5820	5820	5820	467
273	20240314	154600	273440820	5820	5820	5820	5820	0
274	20240314	154500	273440820	5820	5820	5820	5820	0
275	20240314	154400	273440820	5820	5820	5820	5820	0
276	20240314	154300	273440820	5820	5820	5820	5820	0
277	20240314	154200	273440820	5820	5820	5820	5820	0
278	20240314	154100	273440820	5820	5820	5820	5820	0
279	20240314	154000	273440820	5820	5820	5820	5820	0
280	20240314	153900	273440820	5820	5820	5820	5820	0
281	20240314	153800	273440820	5820	5820	5820	5820	0
282	20240314	153700	273440820	5820	5820	5820	5820	0
283	20240314	153600	273440820	5820	5820	5820	5820	0
284	20240314	153500	273440820	5820	5820	5820	5820	0
285	20240314	153400	273440820	5820	5820	5820	5820	0
286	20240314	153300	273440820	5820	5820	5820	5820	0
287	20240314	153200	273440820	5820	5820	5820	5820	0
288	20240314	153100	273440820	5820	5820	5820	5820	0
289	20240314	153000	273440820	5820	5820	5820	5820	467
290	20240314	152900	270722880	5800	5800	5800	5800	0
291	20240314	152800	270722880	5800	5800	5800	5800	0
292	20240314	152700	270722880	5800	5800	5800	5800	0
293	20240314	152600	270722880	5800	5800	5800	5800	0
294	20240314	152500	270722880	5800	5800	5800	5800	0
295	20240314	152400	270722880	5800	5800	5800	5800	0
296	20240314	152300	270722880	5800	5800	5800	5800	0
297	20240314	152200	270722880	5800	5800	5800	5800	0
298	20240314	152100	270722880	5800	5800	5800	5800	0
299	20240314	152000	270722880	5800	5800	5800	5800	0
300	20240314	151900	270722880	5800	5800	5800	5800	505
301	20240314	151800	267793880	5790	5800	5800	5790	18
302	20240314	151700	267689490	5790	5790	5790	5790	0
303	20240314	151600	267689490	5790	5790	5790	5790	66
304	20240314	151500	267307350	5800	5800	5800	5800	331
305	20240314	151400	265387550	5800	5800	5800	5800	0
306	20240314	151300	265387550	5800	5800	5800	5800	0
307	20240314	151200	265387550	5800	5800	5800	5800	42
308	20240314	151100	265143950	5800	5800	5800	5800	100
309	20240314	151000	264563950	5790	5790	5800	5790	120
310	20240314	150900	263868280	5800	5800	5800	5800	0
311	20240314	150800	263868280	5800	5790	5800	5790	19
312	20240314	150700	263758100	5800	5800	5800	5800	0
313	20240314	150600	263758100	5800	5800	5800	5770	180
314	20240314	150500	262719440	5770	5770	5770	5770	1
315	20240314	150400	262713670	5770	5770	5770	5770	10
316	20240314	150300	262655970	5800	5800	5800	5800	100
317	20240314	150200	262075970	5800	5800	5800	5800	0
318	20240314	150100	262075970	5800	5800	5800	5800	0
319	20240314	150000	262075970	5800	5780	5800	5780	143
320	20240314	145900	261248570	5790	5800	5800	5790	454
321	20240314	145800	258617610	5790	5790	5790	5790	34
322	20240314	145700	258420750	5790	5780	5790	5780	296
323	20240314	145600	256707820	5780	5770	5780	5770	801
324	20240314	145500	252078050	5770	5780	5780	5770	30
325	20240314	145400	251904660	5780	5780	5780	5780	20
326	20240314	145300	251789060	5770	5770	5770	5770	1
327	20240314	145200	251783290	5780	5780	5780	5780	3
328	20240314	145100	251765950	5770	5780	5780	5770	50
329	20240314	145000	251477440	5770	5770	5770	5770	48
330	20240314	144900	251200480	5770	5760	5770	5750	104
331	20240314	144800	250601890	5770	5770	5770	5770	0
332	20240314	144700	250601890	5770	5770	5770	5770	1
333	20240314	144600	250596120	5750	5750	5750	5750	0
334	20240314	144500	250596120	5750	5750	5750	5750	0
335	20240314	144400	250596120	5750	5750	5750	5750	0
336	20240314	144300	250596120	5750	5760	5760	5750	302
337	20240314	144200	248858120	5760	5760	5760	5760	0
338	20240314	144100	248858120	5760	5760	5760	5760	0
339	20240314	144000	248858120	5760	5760	5760	5760	0
340	20240314	143900	248858120	5760	5780	5780	5760	333
341	20240314	143800	246935720	5770	5770	5770	5770	803
342	20240314	143700	242302410	5760	5760	5760	5760	197
343	20240314	143600	241167690	5750	5740	5750	5740	226
344	20240314	143500	239869240	5730	5730	5730	5730	8
345	20240314	143400	239823400	5720	5720	5720	5720	107
346	20240314	143300	239211360	5710	5710	5710	5710	200
347	20240314	143200	238069360	5710	5710	5710	5710	0
348	20240314	143100	238069360	5710	5710	5710	5710	0
349	20240314	143000	238069360	5710	5720	5720	5710	12
350	20240314	142900	238000830	5700	5700	5700	5700	0
351	20240314	142800	238000830	5700	5700	5700	5700	0
352	20240314	142700	238000830	5700	5720	5720	5700	365
353	20240314	142600	235916490	5720	5730	5730	5720	37
354	20240314	142500	235704670	5720	5720	5720	5720	0
355	20240314	142400	235704670	5720	5730	5730	5720	200
356	20240314	142300	234560660	5720	5720	5720	5720	0
357	20240314	142200	234560660	5720	5720	5720	5720	0
358	20240314	142100	234560660	5720	5730	5730	5720	1309
359	20240314	142000	227071400	5730	5730	5730	5730	54
360	20240314	141900	226761980	5730	5730	5730	5730	0
361	20240314	141800	226761980	5730	5730	5730	5730	179
362	20240314	141700	225736310	5700	5710	5710	5700	1412
363	20240314	141600	217674680	5700	5700	5700	5700	0
364	20240314	141500	217674680	5700	5700	5700	5700	0
365	20240314	141400	217674680	5700	5700	5700	5700	0
366	20240314	141300	217674680	5700	5700	5700	5700	0
367	20240314	141200	217674680	5700	5700	5700	5700	0
368	20240314	141100	217674680	5700	5700	5700	5700	5
369	20240314	141000	217646180	5700	5700	5700	5700	0
370	20240314	140900	217646180	5700	5710	5710	5700	22
371	20240314	140800	217520700	5710	5710	5710	5710	0
372	20240314	140700	217520700	5710	5710	5710	5710	0
373	20240314	140600	217520700	5710	5710	5710	5710	0
374	20240314	140500	217520700	5710	5710	5710	5690	760
375	20240314	140400	213193560	5700	5730	5730	5700	418
376	20240314	140300	210806450	5730	5730	5730	5730	1
377	20240314	140200	210800720	5720	5720	5720	5720	0
378	20240314	140100	210800720	5720	5720	5720	5720	0
379	20240314	140000	210800720	5720	5720	5720	5720	1230
380	20240314	135900	203765120	5700	5700	5700	5700	2
381	20240314	135800	203753720	5710	5710	5710	5710	20
382	20240314	135700	203639520	5710	5710	5710	5710	120
383	20240314	135600	202954320	5720	5720	5720	5720	0
384	20240314	135500	202954320	5720	5720	5720	5720	0
385	20240314	135400	202954320	5720	5710	5720	5710	7
386	20240314	135300	202914340	5710	5710	5710	5710	0
387	20240314	135200	202914340	5710	5710	5710	5710	0
388	20240314	135100	202914340	5710	5710	5710	5710	0
389	20240314	135000	202914340	5710	5710	5710	5710	0
390	20240314	134900	202914340	5710	5680	5710	5680	104
391	20240314	134800	202323500	5670	5680	5680	5670	405
392	20240314	134700	200024340	5680	5680	5680	5680	0
393	20240314	134600	200024340	5680	5680	5680	5680	366
394	20240314	134500	197945460	5720	5720	5720	5720	1
395	20240314	134400	197939740	5680	5700	5700	5680	455
396	20240314	134300	195351900	5700	5700	5700	5700	0
397	20240314	134200	195351900	5700	5700	5700	5700	0
398	20240314	134100	195351900	5700	5700	5700	5700	170
399	20240314	134000	194382900	5700	5700	5700	5700	1575
400	20240314	133900	185405400	5680	5690	5690	5680	4
401	20240314	133800	185382670	5690	5690	5690	5690	340
402	20240314	133700	183448070	5690	5690	5690	5690	0
403	20240314	133600	183448070	5690	5690	5690	5690	373
404	20240314	133500	181325700	5690	5690	5690	5690	45
405	20240314	133400	181069650	5680	5690	5690	5680	290
406	20240314	133300	179422440	5680	5690	5690	5680	100
407	20240314	133200	178853980	5680	5690	5690	5680	500
408	20240314	133100	176013970	5690	5700	5700	5690	776
409	20240314	133000	171593530	5700	5710	5710	5700	100
410	20240314	132900	171023390	5730	5730	5730	5730	36
411	20240314	132800	170817110	5730	5730	5730	5730	21
412	20240314	132700	170696780	5730	5730	5730	5730	0
413	20240314	132600	170696780	5730	5730	5730	5730	2
414	20240314	132500	170685320	5730	5730	5730	5730	1
415	20240314	132400	170679590	5710	5730	5730	5710	6
416	20240314	132300	170645300	5700	5700	5700	5700	0
417	20240314	132200	170645300	5700	5700	5700	5700	0
418	20240314	132100	170645300	5700	5700	5700	5700	0
419	20240314	132000	170645300	5700	5700	5700	5700	0
420	20240314	131900	170645300	5700	5700	5700	5700	0
421	20240314	131800	170645300	5700	5700	5700	5700	0
422	20240314	131700	170645300	5700	5700	5700	5700	0
423	20240314	131600	170645300	5700	5700	5700	5700	0
424	20240314	131500	170645300	5700	5730	5740	5700	284
425	20240314	131400	169020060	5730	5730	5730	5730	0
426	20240314	131300	169020060	5730	5730	5730	5730	1
427	20240314	131200	169014330	5690	5700	5700	5690	200
428	20240314	131100	167874930	5730	5730	5730	5730	2
429	20240314	131000	167863470	5740	5740	5740	5740	0
430	20240314	130900	167863470	5740	5710	5740	5710	355
431	20240314	130800	165832390	5700	5700	5700	5700	0
432	20240314	130700	165832390	5700	5700	5700	5700	0
433	20240314	130600	165832390	5700	5700	5700	5700	0
434	20240314	130500	165832390	5700	5700	5700	5700	3
435	20240314	130400	165815290	5720	5700	5720	5700	2
436	20240314	130300	165803870	5690	5730	5730	5690	101
437	20240314	130200	165229140	5680	5680	5680	5680	0
438	20240314	130100	165229140	5680	5690	5690	5680	400
439	20240314	130000	162957030	5690	5700	5700	5690	400
440	20240314	125900	160678910	5740	5740	5740	5740	0
441	20240314	125800	160678910	5740	5740	5740	5740	1
442	20240314	125700	160673170	5700	5700	5700	5700	0
443	20240314	125600	160673170	5700	5700	5700	5700	0
444	20240314	125500	160673170	5700	5700	5700	5700	0
445	20240314	125400	160673170	5700	5700	5700	5700	0
446	20240314	125300	160673170	5700	5700	5700	5700	18
447	20240314	125200	160570570	5700	5700	5700	5700	0
448	20240314	125100	160570570	5700	5700	5700	5700	0
449	20240314	125000	160570570	5700	5710	5710	5700	96
450	20240314	124900	160023360	5700	5700	5700	5700	0
451	20240314	124800	160023360	5700	5700	5700	5700	43
452	20240314	124700	159778260	5730	5730	5730	5730	10
453	20240314	124600	159720960	5730	5730	5730	5730	5
454	20240314	124500	159692310	5740	5730	5740	5730	58
455	20240314	124400	159359840	5730	5730	5730	5730	300
456	20240314	124300	157640840	5730	5730	5730	5730	10
457	20240314	124200	157583540	5740	5740	5740	5740	331
458	20240314	124100	155683600	5730	5730	5730	5730	0
459	20240314	124000	155683600	5730	5700	5740	5700	567
460	20240314	123900	152433270	5680	5680	5680	5680	0
461	20240314	123800	152433270	5680	5680	5680	5680	0
462	20240314	123700	152433270	5680	5680	5680	5680	0
463	20240314	123600	152433270	5680	5680	5680	5680	100
464	20240314	123500	151865270	5690	5690	5690	5690	69
465	20240314	123400	151472660	5700	5700	5700	5700	0
466	20240314	123300	151472660	5700	5700	5700	5700	0
467	20240314	123200	151472660	5700	5700	5700	5700	0
468	20240314	123100	151472660	5700	5690	5700	5690	2
469	20240314	123000	151461270	5690	5690	5690	5690	2
470	20240314	122900	151449890	5690	5690	5690	5690	85
471	20240314	122800	150966240	5700	5700	5700	5700	3
472	20240314	122700	150949140	5700	5700	5700	5700	5
473	20240314	122600	150920640	5700	5700	5700	5700	77
474	20240314	122500	150481740	5700	5700	5700	5700	0
475	20240314	122400	150481740	5700	5700	5700	5700	2
476	20240314	122300	150470340	5700	5700	5700	5700	0
477	20240314	122200	150470340	5700	5700	5700	5700	0
478	20240314	122100	150470340	5700	5660	5700	5660	173
479	20240314	122000	149491120	5660	5660	5660	5660	0
480	20240314	121900	149491120	5660	5670	5670	5660	300
481	20240314	121800	147791180	5670	5670	5670	5670	5
482	20240314	121700	147762830	5660	5660	5660	5660	0
483	20240314	121600	147762830	5660	5660	5660	5660	0
484	20240314	121500	147762830	5660	5660	5660	5660	0
485	20240314	121400	147762830	5660	5660	5660	5660	0
486	20240314	121300	147762830	5660	5660	5660	5660	0
487	20240314	121200	147762830	5660	5660	5660	5660	0
488	20240314	121100	147762830	5660	5660	5660	5660	0
489	20240314	121000	147762830	5660	5660	5660	5660	0
490	20240314	120900	147762830	5660	5660	5660	5660	0
491	20240314	120800	147762830	5660	5660	5660	5660	0
492	20240314	120700	147762830	5660	5690	5690	5660	827
493	20240314	120600	143076520	5690	5690	5690	5690	0
494	20240314	120500	143076520	5690	5690	5690	5690	0
495	20240314	120400	143076520	5690	5690	5690	5690	0
496	20240314	120300	143076520	5690	5690	5690	5690	42
497	20240314	120200	142837540	5710	5710	5710	5710	40
498	20240314	120100	142609140	5710	5690	5710	5690	432
499	20240314	120000	140147740	5690	5690	5690	5690	100
500	20240314	115900	139578740	5700	5700	5700	5700	0
501	20240314	115800	139578740	5700	5700	5700	5700	302
502	20240314	115700	137857340	5710	5710	5710	5710	10
503	20240314	115600	137800240	5710	5710	5710	5710	0
504	20240314	115500	137800240	5710	5710	5710	5710	1
505	20240314	115400	137794530	5710	5710	5710	5710	0
506	20240314	115300	137794530	5710	5710	5710	5710	0
507	20240314	115200	137794530	5710	5710	5710	5710	157
508	20240314	115100	136898060	5730	5720	5730	5720	50
509	20240314	115000	136611600	5730	5720	5730	5720	100
510	20240314	114900	136038610	5730	5710	5730	5710	68
511	20240314	114800	135649020	5710	5710	5710	5710	0
512	20240314	114700	135649020	5710	5710	5710	5710	1
513	20240314	114600	135643310	5710	5710	5710	5710	1
514	20240314	114500	135637600	5720	5720	5720	5710	35
515	20240314	114400	135437410	5710	5710	5710	5710	0
516	20240314	114300	135437410	5710	5710	5710	5710	0
517	20240314	114200	135437410	5710	5710	5710	5710	0
518	20240314	114100	135437410	5710	5710	5710	5710	0
519	20240314	114000	135437410	5710	5710	5710	5710	1
520	20240314	113900	135431700	5730	5730	5730	5730	10
521	20240314	113800	135374400	5730	5730	5730	5730	0
522	20240314	113700	135374400	5730	5730	5730	5730	0
523	20240314	113600	135374400	5730	5730	5730	5730	3
524	20240314	113500	135357210	5730	5730	5730	5730	21
525	20240314	113400	135236880	5730	5710	5730	5710	386
526	20240314	113300	133028050	5700	5700	5700	5700	0
527	20240314	113200	133028050	5700	5700	5700	5700	0
528	20240314	113100	133028050	5700	5700	5700	5700	0
529	20240314	113000	133028050	5700	5700	5700	5700	0
530	20240314	112900	133028050	5700	5700	5700	5700	0
531	20240314	112800	133028050	5700	5700	5700	5700	1
532	20240314	112700	133022350	5700	5710	5710	5700	31
533	20240314	112600	132845350	5710	5710	5710	5710	0
534	20240314	112500	132845350	5710	5710	5710	5710	2
535	20240314	112400	132833930	5700	5700	5700	5700	0
536	20240314	112300	132833930	5700	5700	5700	5700	0
537	20240314	112200	132833930	5700	5700	5700	5700	5
538	20240314	112100	132805430	5700	5700	5700	5700	0
539	20240314	112000	132805430	5700	5700	5700	5700	0
540	20240314	111900	132805430	5700	5700	5700	5700	0
541	20240314	111800	132805430	5700	5700	5700	5700	85
542	20240314	111700	132320930	5700	5700	5700	5700	0
543	20240314	111600	132320930	5700	5700	5700	5700	0
544	20240314	111500	132320930	5700	5700	5700	5700	0
545	20240314	111400	132320930	5700	5700	5700	5700	15
546	20240314	111300	132235430	5700	5700	5700	5700	0
547	20240314	111200	132235430	5700	5680	5700	5680	12
548	20240314	111100	132167050	5700	5700	5700	5700	25
549	20240314	111000	132024550	5670	5670	5670	5670	0
550	20240314	110900	132024550	5670	5670	5670	5670	0
551	20240314	110800	132024550	5670	5670	5670	5670	0
552	20240314	110700	132024550	5670	5670	5670	5670	0
553	20240314	110600	132024550	5670	5670	5670	5670	0
554	20240314	110500	132024550	5670	5670	5670	5670	0
555	20240314	110400	132024550	5670	5670	5670	5670	0
556	20240314	110300	132024550	5670	5670	5670	5670	0
557	20240314	110200	132024550	5670	5670	5670	5670	0
558	20240314	110100	132024550	5670	5670	5670	5670	0
559	20240314	110000	132024550	5670	5670	5670	5670	0
560	20240314	105900	132024550	5670	5670	5670	5670	0
561	20240314	105800	132024550	5670	5670	5670	5670	0
562	20240314	105700	132024550	5670	5670	5670	5670	0
563	20240314	105600	132024550	5670	5670	5670	5670	0
564	20240314	105500	132024550	5670	5670	5670	5670	0
565	20240314	105400	132024550	5670	5680	5680	5670	157
566	20240314	105300	131134070	5670	5670	5670	5670	0
567	20240314	105200	131134070	5670	5670	5670	5670	0
568	20240314	105100	131134070	5670	5670	5670	5670	0
569	20240314	105000	131134070	5670	5670	5670	5670	0
570	20240314	104900	131134070	5670	5670	5670	5670	0
571	20240314	104800	131134070	5670	5670	5670	5670	300
572	20240314	104700	129433070	5670	5670	5670	5670	29
573	20240314	104600	129268640	5700	5700	5700	5700	0
574	20240314	104500	129268640	5700	5700	5700	5700	24
575	20240314	104400	129131840	5700	5700	5700	5700	114
576	20240314	104300	128482040	5700	5700	5700	5700	7
577	20240314	104200	128442140	5700	5690	5700	5660	1013
578	20240314	104100	122690760	5700	5700	5700	5700	725
579	20240314	104000	118558260	5700	5700	5700	5700	10
580	20240314	103900	118501260	5710	5710	5710	5710	0
581	20240314	103800	118501260	5710	5710	5710	5710	2
582	20240314	103700	118489840	5720	5720	5720	5720	0
583	20240314	103600	118489840	5720	5720	5720	5720	0
584	20240314	103500	118489840	5720	5720	5720	5720	0
585	20240314	103400	118489840	5720	5720	5720	5720	1
586	20240314	103300	118484120	5680	5680	5720	5680	632
587	20240314	103200	114892960	5730	5730	5730	5730	0
588	20240314	103100	114892960	5730	5730	5730	5730	0
589	20240314	103000	114892960	5730	5700	5730	5680	935
590	20240314	102900	109569060	5700	5710	5710	5700	500
591	20240314	102800	106717880	5710	5710	5710	5710	0
592	20240314	102700	106717880	5710	5710	5710	5710	0
593	20240314	102600	106717880	5710	5710	5710	5710	0
594	20240314	102500	106717880	5710	5710	5710	5710	105
595	20240314	102400	106118330	5700	5700	5700	5700	0
596	20240314	102300	106118330	5700	5700	5700	5700	0
597	20240314	102200	106118330	5700	5700	5700	5700	100
598	20240314	102100	105548330	5710	5710	5710	5710	7
599	20240314	102000	105508360	5710	5710	5710	5710	5
600	20240314	101900	105479810	5710	5710	5710	5710	0
601	20240314	101800	105479810	5710	5710	5710	5710	3
602	20240314	101700	105462680	5710	5710	5710	5700	584
603	20240314	101600	102131900	5720	5720	5720	5720	0
604	20240314	101500	102131900	5720	5710	5720	5710	11
605	20240314	101400	102069080	5710	5710	5710	5710	100
606	20240314	101300	101498080	5720	5720	5720	5720	2
607	20240314	101200	101486640	5720	5720	5720	5720	0
608	20240314	101100	101486640	5720	5720	5720	5720	2
609	20240314	101000	101475200	5720	5730	5730	5720	13
610	20240314	100900	101400830	5750	5750	5750	5750	5
611	20240314	100800	101372080	5770	5750	5770	5750	200
612	20240314	100700	100218950	5730	5730	5730	5730	0
613	20240314	100600	100218950	5730	5730	5730	5730	1
614	20240314	100500	100213220	5760	5710	5770	5710	822
615	20240314	100400	95488840	5710	5710	5710	5710	3
616	20240314	100300	95471710	5710	5710	5710	5710	0
617	20240314	100200	95471710	5710	5710	5710	5710	2
618	20240314	100100	95460290	5690	5740	5740	5690	1210
619	20240314	100000	88560760	5740	5700	5740	5700	2010
620	20240314	095900	77062830	5710	5690	5710	5690	7
621	20240314	095800	77022880	5680	5680	5680	5680	0
622	20240314	095700	77022880	5680	5680	5680	5680	0
623	20240314	095600	77022880	5680	5680	5680	5680	0
624	20240314	095500	77022880	5680	5690	5720	5680	260
625	20240314	095400	75545570	5720	5720	5720	5720	1
626	20240314	095300	75539850	5710	5680	5710	5680	101
627	20240314	095200	74963230	5680	5690	5690	5680	136
628	20240314	095100	74190630	5700	5700	5700	5700	0
629	20240314	095000	74190630	5700	5710	5710	5700	185
630	20240314	094900	73136030	5710	5710	5710	5710	0
631	20240314	094800	73136030	5710	5720	5720	5710	160
632	20240314	094700	72222350	5750	5750	5750	5750	0
633	20240314	094600	72222350	5750	5750	5750	5750	0
634	20240314	094500	72222350	5750	5750	5750	5750	0
635	20240314	094400	72222350	5750	5710	5750	5710	89
636	20240314	094300	71711990	5720	5700	5720	5700	284
637	20240314	094200	70092510	5700	5690	5700	5690	819
638	20240314	094100	65432150	5690	5690	5690	5690	54
639	20240314	094000	65124890	5690	5700	5700	5680	430
640	20240314	093900	62681030	5700	5730	5730	5700	1571
641	20240314	093800	53719870	5740	5730	5740	5730	6
642	20240314	093700	53685460	5730	5730	5730	5730	0
643	20240314	093600	53685460	5730	5730	5730	5730	6
644	20240314	093500	53651080	5720	5720	5720	5720	0
645	20240314	093400	53651080	5720	5730	5730	5720	748
646	20240314	093300	49372480	5730	5730	5730	5730	0
647	20240314	093200	49372480	5730	5750	5750	5730	160
648	20240314	093100	48455580	5750	5750	5750	5750	256
649	20240314	093000	46983580	5750	5780	5780	5730	485
650	20240314	092900	44201870	5730	5760	5760	5730	435
651	20240314	092800	41707760	5770	5770	5770	5770	2
652	20240314	092700	41696220	5770	5770	5770	5770	10
653	20240314	092600	41638520	5770	5770	5770	5770	3
654	20240314	092500	41621210	5770	5770	5770	5770	2
655	20240314	092400	41609670	5750	5750	5750	5750	0
656	20240314	092300	41609670	5750	5750	5750	5750	0
657	20240314	092200	41609670	5750	5750	5750	5750	0
658	20240314	092100	41609670	5750	5750	5750	5750	184
659	20240314	092000	40551670	5750	5760	5760	5750	208
660	20240314	091900	39355660	5750	5750	5750	5750	10
661	20240314	091800	39298160	5750	5750	5750	5750	80
662	20240314	091700	38838160	5750	5750	5750	5750	0
663	20240314	091600	38838160	5750	5760	5760	5750	7
664	20240314	091500	38797900	5750	5750	5750	5750	0
665	20240314	091400	38797900	5750	5750	5750	5750	100
666	20240314	091300	38222900	5750	5790	5790	5750	11
667	20240314	091200	38159250	5790	5790	5790	5720	2115
668	20240314	091100	26039170	5780	5780	5780	5780	72
669	20240314	091000	25623010	5780	5780	5790	5780	582
670	20240314	090900	22259040	5780	5810	5810	5780	155
671	20240314	090800	21361760	5790	5810	5810	5790	60
672	20240314	090700	21013850	5800	5800	5800	5800	0
673	20240314	090600	21013850	5800	5800	5800	5800	0
674	20240314	090500	21013850	5800	5800	5800	5800	50
675	20240314	090400	20723850	5800	5800	5800	5800	11
676	20240314	090300	20660050	5830	5830	5830	5830	1
677	20240314	090200	20654220	5820	5770	5820	5750	1021
678	20240314	090100	14763860	5770	5730	5770	5720	1988
679	20240314	090000	3386240	5720	5720	5720	5720	592