KissMeData/232680/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	204400	392070400	8680	8680	8680	8680	514
3	20240319	204300	392070400	8680	8680	8680	8680	0
4	20240319	204200	392070400	8680	8680	8680	8680	0
5	20240319	204100	392070400	8680	8680	8680	8680	0
6	20240319	204000	392070400	8680	8680	8680	8680	0
7	20240319	203900	392070400	8680	8680	8680	8680	0
8	20240319	203800	392070400	8680	8680	8680	8680	0
9	20240319	203700	392070400	8680	8680	8680	8680	0
10	20240319	203600	392070400	8680	8680	8680	8680	0
11	20240319	203500	392070400	8680	8680	8680	8680	0
12	20240319	203400	392070400	8680	8680	8680	8680	0
13	20240319	203300	392070400	8680	8680	8680	8680	0
14	20240319	203200	392070400	8680	8680	8680	8680	0
15	20240319	203100	392070400	8680	8680	8680	8680	0
16	20240319	203000	392070400	8680	8680	8680	8680	0
17	20240319	202900	392070400	8680	8680	8680	8680	0
18	20240319	202800	392070400	8680	8680	8680	8680	0
19	20240319	202700	392070400	8680	8680	8680	8680	0
20	20240319	202600	392070400	8680	8680	8680	8680	0
21	20240319	202500	392070400	8680	8680	8680	8680	0
22	20240319	202400	392070400	8680	8680	8680	8680	0
23	20240319	202300	392070400	8680	8680	8680	8680	0
24	20240319	202200	392070400	8680	8680	8680	8680	0
25	20240319	202100	392070400	8680	8680	8680	8680	0
26	20240319	202000	392070400	8680	8680	8680	8680	0
27	20240319	201900	392070400	8680	8680	8680	8680	0
28	20240319	201800	392070400	8680	8680	8680	8680	0
29	20240319	201700	392070400	8680	8680	8680	8680	0
30	20240319	201600	392070400	8680	8680	8680	8680	0
31	20240319	201500	392070400	8680	8680	8680	8680	0
32	20240319	201400	392070400	8680	8680	8680	8680	514
33	20240319	201300	392070400	8680	8680	8680	8680	0
34	20240319	201200	392070400	8680	8680	8680	8680	0
35	20240319	201100	392070400	8680	8680	8680	8680	0
36	20240319	201000	392070400	8680	8680	8680	8680	0
37	20240319	200900	392070400	8680	8680	8680	8680	0
38	20240319	200800	392070400	8680	8680	8680	8680	0
39	20240319	200700	392070400	8680	8680	8680	8680	0
40	20240319	200600	392070400	8680	8680	8680	8680	0
41	20240319	200500	392070400	8680	8680	8680	8680	0
42	20240319	200400	392070400	8680	8680	8680	8680	0
43	20240319	200300	392070400	8680	8680	8680	8680	0
44	20240319	200200	392070400	8680	8680	8680	8680	0
45	20240319	200100	392070400	8680	8680	8680	8680	0
46	20240319	200000	392070400	8680	8680	8680	8680	0
47	20240319	195900	392070400	8680	8680	8680	8680	0
48	20240319	195800	392070400	8680	8680	8680	8680	0
49	20240319	195700	392070400	8680	8680	8680	8680	0
50	20240319	195600	392070400	8680	8680	8680	8680	0
51	20240319	195500	392070400	8680	8680	8680	8680	0
52	20240319	195400	392070400	8680	8680	8680	8680	0
53	20240319	195300	392070400	8680	8680	8680	8680	0
54	20240319	195200	392070400	8680	8680	8680	8680	0
55	20240319	195100	392070400	8680	8680	8680	8680	0
56	20240319	195000	392070400	8680	8680	8680	8680	0
57	20240319	194900	392070400	8680	8680	8680	8680	0
58	20240319	194800	392070400	8680	8680	8680	8680	0
59	20240319	194700	392070400	8680	8680	8680	8680	0
60	20240319	194600	392070400	8680	8680	8680	8680	0
61	20240319	194500	392070400	8680	8680	8680	8680	0
62	20240319	194400	392070400	8680	8680	8680	8680	514
63	20240319	194300	392070400	8680	8680	8680	8680	0
64	20240319	194200	392070400	8680	8680	8680	8680	0
65	20240319	194100	392070400	8680	8680	8680	8680	0
66	20240319	194000	392070400	8680	8680	8680	8680	0
67	20240319	193900	392070400	8680	8680	8680	8680	0
68	20240319	193800	392070400	8680	8680	8680	8680	0
69	20240319	193700	392070400	8680	8680	8680	8680	0
70	20240319	193600	392070400	8680	8680	8680	8680	0
71	20240319	193500	392070400	8680	8680	8680	8680	0
72	20240319	193400	392070400	8680	8680	8680	8680	0
73	20240319	193300	392070400	8680	8680	8680	8680	0
74	20240319	193200	392070400	8680	8680	8680	8680	0
75	20240319	193100	392070400	8680	8680	8680	8680	0
76	20240319	193000	392070400	8680	8680	8680	8680	0
77	20240319	192900	392070400	8680	8680	8680	8680	0
78	20240319	192800	392070400	8680	8680	8680	8680	0
79	20240319	192700	392070400	8680	8680	8680	8680	0
80	20240319	192600	392070400	8680	8680	8680	8680	0
81	20240319	192500	392070400	8680	8680	8680	8680	0
82	20240319	192400	392070400	8680	8680	8680	8680	0
83	20240319	192300	392070400	8680	8680	8680	8680	0
84	20240319	192200	392070400	8680	8680	8680	8680	0
85	20240319	192100	392070400	8680	8680	8680	8680	0
86	20240319	192000	392070400	8680	8680	8680	8680	0
87	20240319	191900	392070400	8680	8680	8680	8680	0
88	20240319	191800	392070400	8680	8680	8680	8680	0
89	20240319	191700	392070400	8680	8680	8680	8680	0
90	20240319	191600	392070400	8680	8680	8680	8680	0
91	20240319	191500	392070400	8680	8680	8680	8680	0
92	20240319	191400	392070400	8680	8680	8680	8680	514
93	20240319	191300	392070400	8680	8680	8680	8680	0
94	20240319	191200	392070400	8680	8680	8680	8680	0
95	20240319	191100	392070400	8680	8680	8680	8680	0
96	20240319	191000	392070400	8680	8680	8680	8680	0
97	20240319	190900	392070400	8680	8680	8680	8680	0
98	20240319	190800	392070400	8680	8680	8680	8680	0
99	20240319	190700	392070400	8680	8680	8680	8680	0
100	20240319	190600	392070400	8680	8680	8680	8680	0
101	20240319	190500	392070400	8680	8680	8680	8680	0
102	20240319	190400	392070400	8680	8680	8680	8680	0
103	20240319	190300	392070400	8680	8680	8680	8680	0
104	20240319	190200	392070400	8680	8680	8680	8680	0
105	20240319	190100	392070400	8680	8680	8680	8680	0
106	20240319	190000	392070400	8680	8680	8680	8680	0
107	20240319	185900	392070400	8680	8680	8680	8680	0
108	20240319	185800	392070400	8680	8680	8680	8680	0
109	20240319	185700	392070400	8680	8680	8680	8680	0
110	20240319	185600	392070400	8680	8680	8680	8680	0
111	20240319	185500	392070400	8680	8680	8680	8680	0
112	20240319	185400	392070400	8680	8680	8680	8680	0
113	20240319	185300	392070400	8680	8680	8680	8680	0
114	20240319	185200	392070400	8680	8680	8680	8680	0
115	20240319	185100	392070400	8680	8680	8680	8680	0
116	20240319	185000	392070400	8680	8680	8680	8680	0
117	20240319	184900	392070400	8680	8680	8680	8680	0
118	20240319	184800	392070400	8680	8680	8680	8680	0
119	20240319	184700	392070400	8680	8680	8680	8680	0
120	20240319	184600	392070400	8680	8680	8680	8680	0
121	20240319	184500	392070400	8680	8680	8680	8680	0
122	20240319	184400	392070400	8680	8680	8680	8680	514
123	20240319	184300	392070400	8680	8680	8680	8680	0
124	20240319	184200	392070400	8680	8680	8680	8680	0
125	20240319	184100	392070400	8680	8680	8680	8680	0
126	20240319	184000	392070400	8680	8680	8680	8680	0
127	20240319	183900	392070400	8680	8680	8680	8680	0
128	20240319	183800	392070400	8680	8680	8680	8680	0
129	20240319	183700	392070400	8680	8680	8680	8680	0
130	20240319	183600	392070400	8680	8680	8680	8680	0
131	20240319	183500	392070400	8680	8680	8680	8680	0
132	20240319	183400	392070400	8680	8680	8680	8680	0
133	20240319	183300	392070400	8680	8680	8680	8680	0
134	20240319	183200	392070400	8680	8680	8680	8680	0
135	20240319	183100	392070400	8680	8680	8680	8680	0
136	20240319	183000	392070400	8680	8680	8680	8680	0
137	20240319	182900	392070400	8680	8680	8680	8680	0
138	20240319	182800	392070400	8680	8680	8680	8680	0
139	20240319	182700	392070400	8680	8680	8680	8680	0
140	20240319	182600	392070400	8680	8680	8680	8680	0
141	20240319	182500	392070400	8680	8680	8680	8680	0
142	20240319	182400	392070400	8680	8680	8680	8680	0
143	20240319	182300	392070400	8680	8680	8680	8680	0
144	20240319	182200	392070400	8680	8680	8680	8680	0
145	20240319	182100	392070400	8680	8680	8680	8680	0
146	20240319	182000	392070400	8680	8680	8680	8680	0
147	20240319	181900	392070400	8680	8680	8680	8680	0
148	20240319	181800	392070400	8680	8680	8680	8680	0
149	20240319	181700	392070400	8680	8680	8680	8680	0
150	20240319	181600	392070400	8680	8680	8680	8680	0
151	20240319	181500	392070400	8680	8680	8680	8680	0
152	20240319	181400	392070400	8680	8680	8680	8680	514
153	20240319	181300	392070400	8680	8680	8680	8680	0
154	20240319	181200	392070400	8680	8680	8680	8680	0
155	20240319	181100	392070400	8680	8680	8680	8680	0
156	20240319	181000	392070400	8680	8680	8680	8680	0
157	20240319	180900	392070400	8680	8680	8680	8680	0
158	20240319	180800	392070400	8680	8680	8680	8680	0
159	20240319	180700	392070400	8680	8680	8680	8680	0
160	20240319	180600	392070400	8680	8680	8680	8680	0
161	20240319	180500	392070400	8680	8680	8680	8680	0
162	20240319	180400	392070400	8680	8680	8680	8680	0
163	20240319	180300	392070400	8680	8680	8680	8680	0
164	20240319	180200	392070400	8680	8680	8680	8680	0
165	20240319	180100	392070400	8680	8680	8680	8680	0
166	20240319	180000	392070400	8680	8680	8680	8680	0
167	20240319	175900	392070400	8680	8680	8680	8680	0
168	20240319	175800	392070400	8680	8680	8680	8680	0
169	20240319	175700	392070400	8680	8680	8680	8680	0
170	20240319	175600	392070400	8680	8680	8680	8680	0
171	20240319	175500	392070400	8680	8680	8680	8680	0
172	20240319	175400	392070400	8680	8680	8680	8680	0
173	20240319	175300	392070400	8680	8680	8680	8680	0
174	20240319	175200	392070400	8680	8680	8680	8680	0
175	20240319	175100	392070400	8680	8680	8680	8680	0
176	20240319	175000	392070400	8680	8680	8680	8680	0
177	20240319	174900	392070400	8680	8680	8680	8680	0
178	20240319	174800	392070400	8680	8680	8680	8680	0
179	20240319	174700	392070400	8680	8680	8680	8680	0
180	20240319	174600	392070400	8680	8680	8680	8680	0
181	20240319	174500	392070400	8680	8680	8680	8680	0
182	20240319	174400	392070400	8680	8680	8680	8680	514
183	20240319	174300	392070400	8680	8680	8680	8680	0
184	20240319	174200	392070400	8680	8680	8680	8680	0
185	20240319	174100	392070400	8680	8680	8680	8680	0
186	20240319	174000	392070400	8680	8680	8680	8680	0
187	20240319	173900	392070400	8680	8680	8680	8680	0
188	20240319	173800	392070400	8680	8680	8680	8680	0
189	20240319	173700	392070400	8680	8680	8680	8680	0
190	20240319	173600	392070400	8680	8680	8680	8680	0
191	20240319	173500	392070400	8680	8680	8680	8680	0
192	20240319	173400	392070400	8680	8680	8680	8680	0
193	20240319	173300	392070400	8680	8680	8680	8680	0
194	20240319	173200	392070400	8680	8680	8680	8680	0
195	20240319	173100	392070400	8680	8680	8680	8680	0
196	20240319	173000	392070400	8680	8680	8680	8680	0
197	20240319	172900	392070400	8680	8680	8680	8680	0
198	20240319	172800	392070400	8680	8680	8680	8680	0
199	20240319	172700	392070400	8680	8680	8680	8680	0
200	20240319	172600	392070400	8680	8680	8680	8680	0
201	20240319	172500	392070400	8680	8680	8680	8680	0
202	20240319	172400	392070400	8680	8680	8680	8680	0
203	20240319	172300	392070400	8680	8680	8680	8680	0
204	20240319	172200	392070400	8680	8680	8680	8680	0
205	20240319	172100	392070400	8680	8680	8680	8680	0
206	20240319	172000	392070400	8680	8680	8680	8680	0
207	20240319	171900	392070400	8680	8680	8680	8680	0
208	20240319	171800	392070400	8680	8680	8680	8680	0
209	20240319	171700	392070400	8680	8680	8680	8680	0
210	20240319	171600	392070400	8680	8680	8680	8680	0
211	20240319	171500	392070400	8680	8680	8680	8680	0
212	20240319	171400	392070400	8680	8680	8680	8680	514
213	20240319	171300	392070400	8680	8680	8680	8680	0
214	20240319	171200	392070400	8680	8680	8680	8680	0
215	20240319	171100	392070400	8680	8680	8680	8680	0
216	20240319	171000	392070400	8680	8680	8680	8680	0
217	20240319	170900	392070400	8680	8680	8680	8680	0
218	20240319	170800	392070400	8680	8680	8680	8680	0
219	20240319	170700	392070400	8680	8680	8680	8680	0
220	20240319	170600	392070400	8680	8680	8680	8680	0
221	20240319	170500	392070400	8680	8680	8680	8680	0
222	20240319	170400	392070400	8680	8680	8680	8680	0
223	20240319	170300	392070400	8680	8680	8680	8680	0
224	20240319	170200	392070400	8680	8680	8680	8680	0
225	20240319	170100	392070400	8680	8680	8680	8680	0
226	20240319	170000	392070400	8680	8680	8680	8680	0
227	20240319	165900	392070400	8680	8680	8680	8680	0
228	20240319	165800	392070400	8680	8680	8680	8680	0
229	20240319	165700	392070400	8680	8680	8680	8680	0
230	20240319	165600	392070400	8680	8680	8680	8680	0
231	20240319	165500	392070400	8680	8680	8680	8680	0
232	20240319	165400	392070400	8680	8680	8680	8680	0
233	20240319	165300	392070400	8680	8680	8680	8680	0
234	20240319	165200	392070400	8680	8680	8680	8680	0
235	20240319	165100	392070400	8680	8680	8680	8680	0
236	20240319	165000	392070400	8680	8680	8680	8680	0
237	20240319	164900	392070400	8680	8680	8680	8680	0
238	20240319	164800	392070400	8680	8680	8680	8680	0
239	20240319	164700	392070400	8680	8680	8680	8680	0
240	20240319	164600	392070400	8680	8680	8680	8680	0
241	20240319	164500	392070400	8680	8680	8680	8680	0
242	20240319	164400	392070400	8680	8680	8680	8680	514
243	20240319	164300	392070400	8680	8680	8680	8680	0
244	20240319	164200	392070400	8680	8680	8680	8680	0
245	20240319	164100	392070400	8680	8680	8680	8680	0
246	20240319	164000	392070400	8680	8680	8680	8680	0
247	20240319	163900	392070400	8680	8680	8680	8680	0
248	20240319	163800	392070400	8680	8680	8680	8680	0
249	20240319	163700	392070400	8680	8680	8680	8680	0
250	20240319	163600	392070400	8680	8680	8680	8680	0
251	20240319	163500	392070400	8680	8680	8680	8680	0
252	20240319	163400	392070400	8680	8680	8680	8680	0
253	20240319	163300	392070400	8680	8680	8680	8680	0
254	20240319	163200	392070400	8680	8680	8680	8680	0
255	20240319	163100	392070400	8680	8680	8680	8680	0
256	20240319	163000	392070400	8680	8680	8680	8680	0
257	20240319	162900	392070400	8680	8680	8680	8680	0
258	20240319	162800	392070400	8680	8680	8680	8680	0
259	20240319	162700	392070400	8680	8680	8680	8680	0
260	20240319	162600	392070400	8680	8680	8680	8680	0
261	20240319	162500	392070400	8680	8680	8680	8680	0
262	20240319	162400	392070400	8680	8680	8680	8680	0
263	20240319	162300	392070400	8680	8680	8680	8680	0
264	20240319	162200	392070400	8680	8680	8680	8680	0
265	20240319	162100	392070400	8680	8680	8680	8680	0
266	20240319	162000	392070400	8680	8680	8680	8680	0
267	20240319	161900	392070400	8680	8680	8680	8680	0
268	20240319	161800	392070400	8680	8680	8680	8680	0
269	20240319	161700	392070400	8680	8680	8680	8680	0
270	20240319	161600	392070400	8680	8680	8680	8680	0
271	20240319	161500	392070400	8680	8680	8680	8680	0
272	20240319	161400	392070400	8680	8680	8680	8680	514
273	20240319	161300	392070400	8680	8680	8680	8680	0
274	20240319	161200	392070400	8680	8680	8680	8680	0
275	20240319	161100	392070400	8680	8680	8680	8680	0
276	20240319	161000	392070400	8680	8680	8680	8680	0
277	20240319	160900	392070400	8680	8680	8680	8680	0
278	20240319	160800	392070400	8680	8680	8680	8680	0
279	20240319	160700	392070400	8680	8680	8680	8680	0
280	20240319	160600	392070400	8680	8680	8680	8680	0
281	20240319	160500	392070400	8680	8680	8680	8680	0
282	20240319	160400	392070400	8680	8680	8680	8680	0
283	20240319	160300	392070400	8680	8680	8680	8680	0
284	20240319	160200	392070400	8680	8680	8680	8680	0
285	20240319	160100	392070400	8680	8680	8680	8680	0
286	20240319	160000	392070400	8680	8680	8680	8680	0
287	20240319	155900	392070400	8680	8680	8680	8680	0
288	20240319	155800	392070400	8680	8680	8680	8680	0
289	20240319	155700	392070400	8680	8680	8680	8680	0
290	20240319	155600	392070400	8680	8680	8680	8680	0
291	20240319	155500	392070400	8680	8680	8680	8680	0
292	20240319	155400	392070400	8680	8680	8680	8680	0
293	20240319	155300	392070400	8680	8680	8680	8680	0
294	20240319	155200	392070400	8680	8680	8680	8680	0
295	20240319	155100	392070400	8680	8680	8680	8680	0
296	20240319	155000	392070400	8680	8680	8680	8680	0
297	20240319	154900	392070400	8680	8680	8680	8680	0
298	20240319	154800	392070400	8680	8680	8680	8680	0
299	20240319	154700	392070400	8680	8680	8680	8680	0
300	20240319	154600	392070400	8680	8680	8680	8680	0
301	20240319	154500	392070400	8680	8680	8680	8680	0
302	20240319	154400	392070400	8680	8680	8680	8680	514
303	20240319	154300	392070400	8680	8680	8680	8680	0
304	20240319	154200	392070400	8680	8680	8680	8680	0
305	20240319	154100	392070400	8680	8680	8680	8680	0
306	20240319	154000	392070400	8680	8680	8680	8680	0
307	20240319	153900	392070400	8680	8680	8680	8680	0
308	20240319	153800	392070400	8680	8680	8680	8680	0
309	20240319	153700	392070400	8680	8680	8680	8680	0
310	20240319	153600	392070400	8680	8680	8680	8680	0
311	20240319	153500	392070400	8680	8680	8680	8680	0
312	20240319	153400	392070400	8680	8680	8680	8680	0
313	20240319	153300	392070400	8680	8680	8680	8680	0
314	20240319	153200	392070400	8680	8680	8680	8680	0
315	20240319	153100	392070400	8680	8680	8680	8680	0
316	20240319	153000	392070400	8680	8680	8680	8680	514
317	20240319	152900	387608880	8690	8690	8690	8690	0
318	20240319	152800	387608880	8690	8690	8690	8690	0
319	20240319	152700	387608880	8690	8690	8690	8690	0
320	20240319	152600	387608880	8690	8690	8690	8690	0
321	20240319	152500	387608880	8690	8690	8690	8690	0
322	20240319	152400	387608880	8690	8690	8690	8690	0
323	20240319	152300	387608880	8690	8690	8690	8690	0
324	20240319	152200	387608880	8690	8690	8690	8690	0
325	20240319	152100	387608880	8690	8690	8690	8690	0
326	20240319	152000	387608880	8690	8690	8690	8690	0
327	20240319	151900	387608880	8690	8690	8720	8690	20
328	20240319	151800	387434890	8690	8690	8690	8690	2
329	20240319	151700	387417510	8700	8700	8700	8700	102
330	20240319	151600	386530110	8710	8710	8710	8710	10
331	20240319	151500	386443010	8700	8710	8710	8700	85
332	20240319	151400	385703460	8700	8700	8700	8700	198
333	20240319	151300	383980860	8700	8690	8700	8690	22
334	20240319	151200	383789500	8690	8690	8690	8690	3
335	20240319	151100	383763430	8690	8690	8690	8690	0
336	20240319	151000	383763430	8690	8690	8690	8690	0
337	20240319	150900	383763430	8690	8700	8700	8690	41
338	20240319	150800	383407040	8690	8690	8700	8690	91
339	20240319	150700	382616150	8700	8700	8700	8700	25
340	20240319	150600	382398650	8690	8690	8690	8690	41
341	20240319	150500	382042360	8690	8680	8690	8680	10
342	20240319	150400	381955500	8690	8670	8690	8670	10
343	20240319	150300	381868730	8640	8640	8640	8640	0
344	20240319	150200	381868730	8640	8640	8640	8640	0
345	20240319	150100	381868730	8640	8640	8640	8640	0
346	20240319	150000	381868730	8640	8640	8640	8640	40
347	20240319	145900	381523130	8640	8640	8640	8640	63
348	20240319	145800	380978810	8640	8640	8640	8640	39
349	20240319	145700	380641850	8640	8640	8640	8630	167
350	20240319	145600	379199360	8630	8640	8640	8630	67
351	20240319	145500	378621110	8630	8630	8630	8630	0
352	20240319	145400	378621110	8630	8640	8660	8630	122
353	20240319	145300	377567120	8630	8630	8630	8630	65
354	20240319	145200	377006170	8630	8640	8640	8630	147
355	20240319	145100	375736490	8640	8640	8640	8630	93
356	20240319	145000	374933360	8640	8640	8640	8640	0
357	20240319	144900	374933360	8640	8640	8640	8640	101
358	20240319	144800	374060720	8640	8660	8660	8640	80
359	20240319	144700	373368700	8660	8640	8660	8640	108
360	20240319	144600	372435420	8640	8640	8640	8640	11
361	20240319	144500	372340380	8640	8640	8650	8640	94
362	20240319	144400	371528190	8630	8650	8650	8630	79
363	20240319	144300	370845610	8650	8630	8650	8630	60
364	20240319	144200	370327410	8660	8640	8660	8640	52
365	20240319	144100	369877890	8670	8670	8670	8670	1
366	20240319	144000	369869220	8640	8640	8640	8640	39
367	20240319	143900	369532260	8670	8640	8670	8640	41
368	20240319	143800	369177990	8690	8630	8690	8630	271
369	20240319	143700	366838270	8640	8640	8640	8640	2
370	20240319	143600	366820990	8630	8630	8640	8630	119
371	20240319	143500	365793820	8630	8630	8630	8630	47
372	20240319	143400	365388210	8630	8630	8630	8630	90
373	20240319	143300	364611510	8630	8640	8640	8630	684
374	20240319	143200	358702460	8650	8650	8650	8650	10
375	20240319	143100	358615960	8640	8640	8640	8640	39
376	20240319	143000	358279000	8640	8650	8650	8640	89
377	20240319	142900	357509550	8650	8650	8650	8650	54
378	20240319	142800	357042450	8650	8650	8650	8650	8
379	20240319	142700	356973250	8640	8640	8640	8640	121
380	20240319	142600	355927810	8640	8630	8640	8630	131
381	20240319	142500	354796610	8640	8640	8640	8640	33
382	20240319	142400	354511490	8640	8640	8640	8640	99
383	20240319	142300	353656130	8640	8650	8650	8640	151
384	20240319	142200	352351480	8640	8640	8640	8640	98
385	20240319	142100	351504760	8640	8660	8660	8640	652
386	20240319	142000	345868350	8650	8650	8650	8650	103
387	20240319	141900	344977400	8650	8650	8650	8650	500
388	20240319	141800	340652400	8650	8650	8650	8650	99
389	20240319	141700	339796050	8650	8650	8650	8650	39
390	20240319	141600	339458700	8650	8660	8660	8650	87
391	20240319	141500	338705850	8660	8660	8660	8660	113
392	20240319	141400	337727270	8670	8660	8670	8660	59
393	20240319	141300	337215930	8660	8660	8660	8660	20
394	20240319	141200	337042730	8660	8670	8680	8660	42
395	20240319	141100	336678980	8660	8660	8660	8660	94
396	20240319	141000	335864940	8650	8660	8660	8650	1005
397	20240319	140900	327171310	8660	8670	8670	8660	104
398	20240319	140800	326270630	8670	8660	8670	8650	1978
399	20240319	140700	309141540	8650	8660	8660	8650	236
400	20240319	140600	307098110	8660	8660	8660	8660	40
401	20240319	140500	306751710	8670	8660	8670	8660	599
402	20240319	140400	301563770	8660	8670	8670	8660	286
403	20240319	140300	299084310	8670	8680	8680	8670	76
404	20240319	140200	298425290	8680	8680	8680	8680	262
405	20240319	140100	296151130	8700	8690	8700	8680	71
406	20240319	140000	295534720	8680	8680	8690	8680	150
407	20240319	135900	294232710	8670	8680	8680	8670	376
408	20240319	135800	290971760	8680	8690	8690	8680	40
409	20240319	135700	290624550	8680	8690	8690	8680	90
410	20240319	135600	289843050	8710	8700	8710	8700	4
411	20240319	135500	289808240	8700	8680	8700	8680	96
412	20240319	135400	288973820	8680	8690	8690	8680	343
413	20240319	135300	285995150	8700	8700	8700	8700	76
414	20240319	135200	285333950	8700	8700	8700	8700	132
415	20240319	135100	284185550	8700	8760	8760	8700	501
416	20240319	135000	279826790	8700	8700	8700	8700	154
417	20240319	134900	278486990	8700	8790	8790	8700	293
418	20240319	134800	275934180	8790	8720	8790	8720	59
419	20240319	134700	275418440	8790	8790	8800	8790	300
420	20240319	134600	272780460	8800	8780	8800	8720	887
421	20240319	134500	265009500	8730	8770	8780	8730	143
422	20240319	134400	263760940	8770	8730	8770	8730	100
423	20240319	134300	262887900	8780	8780	8780	8780	0
424	20240319	134200	262887900	8780	8780	8780	8780	0
425	20240319	134100	262887900	8780	8790	8790	8780	203
426	20240319	134000	261103550	8800	8770	8800	8770	552
427	20240319	133900	256254360	8780	8740	8780	8740	910
428	20240319	133800	248280920	8730	8730	8730	8730	1
429	20240319	133700	248272190	8730	8730	8730	8730	0
430	20240319	133600	248272190	8730	8730	8730	8730	0
431	20240319	133500	248272190	8730	8730	8730	8730	0
432	20240319	133400	248272190	8730	8730	8730	8730	214
433	20240319	133300	246403970	8730	8730	8730	8730	0
434	20240319	133200	246403970	8730	8730	8730	8730	0
435	20240319	133100	246403970	8730	8730	8730	8730	0
436	20240319	133000	246403970	8730	8730	8730	8730	34
437	20240319	132900	246107150	8730	8730	8730	8730	50
438	20240319	132800	245670650	8730	8730	8730	8730	150
439	20240319	132700	244361150	8730	8730	8730	8730	0
440	20240319	132600	244361150	8730	8730	8730	8730	100
441	20240319	132500	243488150	8740	8730	8740	8730	102
442	20240319	132400	242597680	8730	8710	8730	8710	166
443	20240319	132300	241150300	8730	8730	8730	8730	60
444	20240319	132200	240626500	8730	8730	8730	8730	0
445	20240319	132100	240626500	8730	8730	8730	8730	0
446	20240319	132000	240626500	8730	8720	8730	8720	3
447	20240319	131900	240600330	8710	8710	8710	8710	51
448	20240319	131800	240156120	8710	8710	8710	8710	0
449	20240319	131700	240156120	8710	8710	8710	8710	1
450	20240319	131600	240147410	8710	8710	8710	8710	1
451	20240319	131500	240138700	8700	8700	8700	8700	7
452	20240319	131400	240077800	8710	8710	8710	8710	0
453	20240319	131300	240077800	8710	8710	8710	8710	400
454	20240319	131200	236593800	8710	8710	8710	8710	0
455	20240319	131100	236593800	8710	8710	8710	8710	0
456	20240319	131000	236593800	8710	8710	8710	8710	0
457	20240319	130900	236593800	8710	8710	8710	8710	0
458	20240319	130800	236593800	8710	8710	8710	8710	1
459	20240319	130700	236585090	8720	8720	8720	8720	0
460	20240319	130600	236585090	8720	8720	8720	8720	0
461	20240319	130500	236585090	8720	8720	8720	8720	0
462	20240319	130400	236585090	8720	8720	8720	8720	0
463	20240319	130300	236585090	8720	8720	8720	8720	0
464	20240319	130200	236585090	8720	8710	8720	8710	400
465	20240319	130100	233097440	8710	8710	8710	8710	0
466	20240319	130000	233097440	8710	8710	8710	8710	0
467	20240319	125900	233097440	8710	8710	8710	8710	0
468	20240319	125800	233097440	8710	8710	8710	8710	0
469	20240319	125700	233097440	8710	8710	8710	8710	0
470	20240319	125600	233097440	8710	8710	8710	8710	0
471	20240319	125500	233097440	8710	8710	8710	8710	0
472	20240319	125400	233097440	8710	8710	8710	8710	0
473	20240319	125300	233097440	8710	8710	8710	8710	16
474	20240319	125200	232958080	8710	8710	8710	8710	0
475	20240319	125100	232958080	8710	8710	8710	8710	0
476	20240319	125000	232958080	8710	8710	8710	8710	0
477	20240319	124900	232958080	8710	8700	8710	8700	4
478	20240319	124800	232923270	8690	8690	8690	8690	109
479	20240319	124700	231976060	8700	8690	8700	8690	3
480	20240319	124600	231949980	8670	8670	8670	8670	0
481	20240319	124500	231949980	8670	8670	8670	8670	0
482	20240319	124400	231949980	8670	8670	8670	8670	0
483	20240319	124300	231949980	8670	8670	8670	8670	0
484	20240319	124200	231949980	8670	8670	8670	8670	0
485	20240319	124100	231949980	8670	8670	8670	8670	0
486	20240319	124000	231949980	8670	8670	8670	8670	0
487	20240319	123900	231949980	8670	8670	8670	8670	4
488	20240319	123800	231915300	8680	8680	8680	8680	389
489	20240319	123700	228538780	8680	8690	8690	8680	307
490	20240319	123600	225872340	8760	8760	8760	8760	11
491	20240319	123500	225775980	8760	8680	8760	8680	2200
492	20240319	123400	206542030	8680	8680	8680	8680	0
493	20240319	123300	206542030	8680	8680	8680	8680	0
494	20240319	123200	206542030	8680	8680	8680	8680	9
495	20240319	123100	206463910	8680	8680	8680	8680	0
496	20240319	123000	206463910	8680	8680	8680	8680	0
497	20240319	122900	206463910	8680	8680	8690	8680	104
498	20240319	122800	205561180	8680	8680	8680	8680	0
499	20240319	122700	205561180	8680	8680	8680	8680	0
500	20240319	122600	205561180	8680	8680	8680	8680	236
501	20240319	122500	203512700	8700	8700	8700	8700	0
502	20240319	122400	203512700	8700	8700	8700	8700	10
503	20240319	122300	203425700	8720	8720	8720	8720	0
504	20240319	122200	203425700	8720	8720	8720	8720	0
505	20240319	122100	203425700	8720	8720	8720	8720	0
506	20240319	122000	203425700	8720	8720	8720	8720	0
507	20240319	121900	203425700	8720	8720	8720	8720	0
508	20240319	121800	203425700	8720	8720	8720	8720	0
509	20240319	121700	203425700	8720	8720	8720	8720	1
510	20240319	121600	203416980	8680	8700	8720	8680	24
511	20240319	121500	203208420	8700	8700	8700	8700	150
512	20240319	121400	201903420	8700	8700	8700	8700	0
513	20240319	121300	201903420	8700	8700	8700	8700	0
514	20240319	121200	201903420	8700	8700	8700	8700	0
515	20240319	121100	201903420	8700	8700	8700	8700	50
516	20240319	121000	201468420	8700	8700	8700	8700	294
517	20240319	120900	198910620	8720	8720	8720	8720	0
518	20240319	120800	198910620	8720	8720	8720	8720	1
519	20240319	120700	198901900	8700	8700	8700	8700	456
520	20240319	120600	194934700	8700	8690	8700	8690	230
521	20240319	120500	192935990	8690	8690	8690	8690	0
522	20240319	120400	192935990	8690	8690	8690	8690	0
523	20240319	120300	192935990	8690	8690	8690	8690	2
524	20240319	120200	192918610	8700	8680	8700	8680	261
525	20240319	120100	190653110	8700	8700	8700	8700	0
526	20240319	120000	190653110	8700	8700	8700	8700	1
527	20240319	115900	190644410	8690	8690	8690	8690	0
528	20240319	115800	190644410	8690	8690	8690	8690	98
529	20240319	115700	189792790	8680	8680	8680	8680	40
530	20240319	115600	189445590	8680	8680	8680	8680	2
531	20240319	115500	189428230	8680	8680	8680	8680	0
532	20240319	115400	189428230	8680	8680	8680	8680	0
533	20240319	115300	189428230	8680	8680	8680	8680	2
534	20240319	115200	189410870	8690	8690	8690	8690	0
535	20240319	115100	189410870	8690	8690	8690	8690	0
536	20240319	115000	189410870	8690	8690	8690	8690	0
537	20240319	114900	189410870	8690	8690	8690	8690	0
538	20240319	114800	189410870	8690	8690	8690	8690	0
539	20240319	114700	189410870	8690	8690	8690	8690	0
540	20240319	114600	189410870	8690	8690	8690	8690	443
541	20240319	114500	185561200	8690	8690	8690	8690	4
542	20240319	114400	185526440	8680	8680	8680	8680	22
543	20240319	114300	185335480	8680	8680	8680	8680	2
544	20240319	114200	185318120	8690	8690	8690	8690	0
545	20240319	114100	185318120	8690	8690	8690	8690	122
546	20240319	114000	184257940	8690	8700	8700	8690	352
547	20240319	113900	181195620	8720	8720	8720	8720	0
548	20240319	113800	181195620	8720	8720	8720	8720	1
549	20240319	113700	181186900	8700	8700	8700	8700	178
550	20240319	113600	179638300	8700	8700	8700	8700	0
551	20240319	113500	179638300	8700	8700	8700	8700	0
552	20240319	113400	179638300	8700	8700	8700	8700	0
553	20240319	113300	179638300	8700	8700	8700	8700	0
554	20240319	113200	179638300	8700	8700	8700	8700	0
555	20240319	113100	179638300	8700	8700	8700	8700	0
556	20240319	113000	179638300	8700	8700	8700	8700	4
557	20240319	112900	179603500	8700	8700	8700	8700	15
558	20240319	112800	179473000	8690	8690	8690	8690	2
559	20240319	112700	179455620	8700	8700	8700	8700	0
560	20240319	112600	179455620	8700	8700	8700	8700	50
561	20240319	112500	179020620	8700	8700	8700	8700	0
562	20240319	112400	179020620	8700	8700	8700	8700	0
563	20240319	112300	179020620	8700	8700	8700	8700	0
564	20240319	112200	179020620	8700	8710	8710	8700	557
565	20240319	112100	174173340	8710	8710	8710	8710	2
566	20240319	112000	174155920	8730	8730	8730	8730	6
567	20240319	111900	174103540	8730	8730	8730	8730	0
568	20240319	111800	174103540	8730	8710	8730	8710	103
569	20240319	111700	173204390	8730	8730	8730	8730	3
570	20240319	111600	173178200	8730	8730	8730	8730	1
571	20240319	111500	173169470	8710	8710	8710	8710	2
572	20240319	111400	173152050	8710	8710	8710	8710	0
573	20240319	111300	173152050	8710	8710	8710	8710	2
574	20240319	111200	173134630	8740	8740	8740	8740	0
575	20240319	111100	173134630	8740	8740	8740	8740	0
576	20240319	111000	173134630	8740	8740	8740	8740	0
577	20240319	110900	173134630	8740	8740	8740	8740	0
578	20240319	110800	173134630	8740	8720	8740	8720	631
579	20240319	110700	167619870	8710	8710	8710	8710	0
580	20240319	110600	167619870	8710	8710	8710	8710	2
581	20240319	110500	167602450	8700	8700	8700	8700	500
582	20240319	110400	163252450	8700	8700	8700	8700	300
583	20240319	110300	160642450	8740	8740	8740	8740	0
584	20240319	110200	160642450	8740	8740	8740	8730	207
585	20240319	110100	158833470	8740	8700	8740	8700	790
586	20240319	110000	151938920	8680	8680	8680	8680	0
587	20240319	105900	151938920	8680	8700	8700	8680	82
588	20240319	105800	151225560	8680	8680	8680	8680	0
589	20240319	105700	151225560	8680	8680	8680	8680	30
590	20240319	105600	150965160	8700	8700	8700	8700	200
591	20240319	105500	149225160	8700	8700	8700	8700	30
592	20240319	105400	148964160	8700	8700	8700	8700	1
593	20240319	105300	148955460	8680	8680	8700	8680	309
594	20240319	105200	146273170	8680	8680	8680	8680	98
595	20240319	105100	145422530	8680	8680	8680	8680	0
596	20240319	105000	145422530	8680	8680	8680	8680	0
597	20240319	104900	145422530	8680	8680	8680	8680	1
598	20240319	104800	145413850	8660	8660	8660	8660	0
599	20240319	104700	145413850	8660	8680	8680	8660	583
600	20240319	104600	140359710	8660	8660	8660	8660	0
601	20240319	104500	140359710	8660	8660	8660	8660	90
602	20240319	104400	139580310	8660	8660	8660	8660	2
603	20240319	104300	139562990	8660	8660	8660	8660	41
604	20240319	104200	139207930	8660	8660	8660	8660	2
605	20240319	104100	139190610	8680	8680	8680	8680	0
606	20240319	104000	139190610	8680	8680	8680	8680	0
607	20240319	103900	139190610	8680	8680	8680	8680	0
608	20240319	103800	139190610	8680	8680	8680	8680	1
609	20240319	103700	139181930	8660	8660	8660	8660	2
610	20240319	103600	139164610	8680	8680	8680	8680	0
611	20240319	103500	139164610	8680	8680	8680	8680	0
612	20240319	103400	139164610	8680	8660	8680	8660	269
613	20240319	103300	136835050	8660	8660	8660	8660	411
614	20240319	103200	133275790	8660	8660	8660	8660	2
615	20240319	103100	133258470	8660	8660	8660	8660	0
616	20240319	103000	133258470	8660	8660	8660	8660	2
617	20240319	102900	133241150	8660	8660	8660	8660	222
618	20240319	102800	131318630	8660	8660	8660	8660	0
619	20240319	102700	131318630	8660	8670	8670	8660	276
620	20240319	102600	128925730	8680	8680	8680	8680	0
621	20240319	102500	128925730	8680	8680	8680	8680	267
622	20240319	102400	126608170	8680	8680	8680	8680	2
623	20240319	102300	126590810	8680	8680	8680	8680	100
624	20240319	102200	125722810	8680	8680	8680	8680	2
625	20240319	102100	125705450	8680	8680	8680	8680	200
626	20240319	102000	123969450	8680	8680	8680	8680	129
627	20240319	101900	122849730	8690	8690	8690	8690	0
628	20240319	101800	122849730	8690	8680	8690	8680	58
629	20240319	101700	122345720	8680	8680	8680	8680	0
630	20240319	101600	122345720	8680	8680	8680	8680	32
631	20240319	101500	122067960	8680	8680	8680	8680	45
632	20240319	101400	121677360	8680	8680	8680	8680	2
633	20240319	101300	121660000	8680	8680	8680	8680	0
634	20240319	101200	121660000	8680	8680	8680	8680	0
635	20240319	101100	121660000	8680	8680	8680	8680	2
636	20240319	101000	121642640	8680	8680	8680	8680	0
637	20240319	100900	121642640	8680	8680	8680	8680	2
638	20240319	100800	121625280	8700	8700	8700	8700	5
639	20240319	100700	121581780	8680	8690	8690	8680	50
640	20240319	100600	121147360	8700	8700	8700	8700	25
641	20240319	100500	120929860	8700	8710	8710	8700	77
642	20240319	100400	120259780	8720	8720	8720	8720	1
643	20240319	100300	120251060	8690	8690	8690	8690	3
644	20240319	100200	120224990	8690	8690	8690	8690	0
645	20240319	100100	120224990	8690	8690	8690	8690	2
646	20240319	100000	120207610	8720	8720	8720	8720	5
647	20240319	095900	120164010	8690	8690	8690	8690	2
648	20240319	095800	120146630	8700	8700	8700	8700	33
649	20240319	095700	119859530	8720	8720	8720	8700	14
650	20240319	095600	119737490	8720	8730	8730	8720	640
651	20240319	095500	114156630	8730	8720	8730	8710	344
652	20240319	095400	111155200	8720	8720	8720	8720	1
653	20240319	095300	111146480	8720	8720	8720	8720	6
654	20240319	095200	111094160	8720	8720	8720	8720	24
655	20240319	095100	110884880	8720	8710	8720	8710	340
656	20240319	095000	107923470	8720	8720	8720	8720	61
657	20240319	094900	107391550	8710	8710	8710	8710	205
658	20240319	094800	105606000	8700	8700	8700	8700	0
659	20240319	094700	105606000	8700	8700	8700	8700	0
660	20240319	094600	105606000	8700	8700	8700	8700	0
661	20240319	094500	105606000	8700	8700	8700	8700	38
662	20240319	094400	105275400	8700	8700	8700	8700	162
663	20240319	094300	103866000	8700	8700	8700	8700	1
664	20240319	094200	103857300	8690	8690	8690	8690	7
665	20240319	094100	103796470	8680	8680	8680	8680	0
666	20240319	094000	103796470	8680	8680	8680	8680	5
667	20240319	093900	103753070	8680	8680	8680	8680	70
668	20240319	093800	103145470	8700	8700	8700	8700	334
669	20240319	093700	100239670	8700	8700	8700	8700	0
670	20240319	093600	100239670	8700	8700	8700	8700	0
671	20240319	093500	100239670	8700	8680	8700	8680	18
672	20240319	093400	100083410	8690	8700	8700	8690	1050
673	20240319	093300	90948650	8710	8710	8710	8710	0
674	20240319	093200	90948650	8710	8710	8710	8710	3
675	20240319	093100	90922520	8700	8700	8700	8700	9
676	20240319	093000	90844220	8700	8700	8700	8700	90
677	20240319	092900	90061220	8700	8710	8710	8700	17
678	20240319	092800	89913250	8700	8700	8700	8700	79
679	20240319	092700	89225950	8700	8700	8700	8700	37
680	20240319	092600	88904050	8700	8700	8700	8700	2
681	20240319	092500	88886650	8700	8730	8730	8700	101
682	20240319	092400	88005170	8750	8750	8750	8750	4
683	20240319	092300	87970170	8750	8660	8750	8650	2500
684	20240319	092200	66203160	8660	8690	8690	8660	347
685	20240319	092100	63194240	8700	8700	8700	8700	0
686	20240319	092000	63194240	8700	8700	8700	8700	5
687	20240319	091900	63150740	8710	8730	8730	8710	2
688	20240319	091800	63133300	8690	8690	8690	8690	0
689	20240319	091700	63133300	8690	8690	8690	8690	0
690	20240319	091600	63133300	8690	8700	8700	8690	51
691	20240319	091500	62689610	8730	8740	8740	8730	58
692	20240319	091400	62182770	8740	8740	8740	8740	70
693	20240319	091300	61570970	8740	8700	8740	8700	842
694	20240319	091200	54245530	8750	8750	8750	8750	102
695	20240319	091100	53353030	8760	8720	8760	8700	510
696	20240319	091000	48904140	8710	8700	8710	8700	256
697	20240319	090900	46676810	8700	8700	8700	8700	153
698	20240319	090800	45345710	8700	8700	8700	8700	2
699	20240319	090700	45328310	8670	8660	8670	8660	22
700	20240319	090600	45137670	8660	8660	8660	8660	493
701	20240319	090500	40868290	8660	8660	8660	8660	0
702	20240319	090400	40868290	8660	8660	8660	8660	100
703	20240319	090300	40002290	8660	8630	8660	8630	2
704	20240319	090200	39985000	8670	8670	8670	8670	1
705	20240319	090100	39976330	8670	8650	8670	8640	1210
706	20240319	090000	29513800	8650	8650	8650	8650	3412