KissMeData/355150/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	211600	107494340	8680	8680	8680	8680	254
3	20240321	211500	107494340	8680	8680	8680	8680	0
4	20240321	211400	107494340	8680	8680	8680	8680	0
5	20240321	211300	107494340	8680	8680	8680	8680	0
6	20240321	211200	107494340	8680	8680	8680	8680	0
7	20240321	211100	107494340	8680	8680	8680	8680	0
8	20240321	211000	107494340	8680	8680	8680	8680	0
9	20240321	210900	107494340	8680	8680	8680	8680	0
10	20240321	210800	107494340	8680	8680	8680	8680	0
11	20240321	210700	107494340	8680	8680	8680	8680	0
12	20240321	210600	107494340	8680	8680	8680	8680	0
13	20240321	210500	107494340	8680	8680	8680	8680	0
14	20240321	210400	107494340	8680	8680	8680	8680	0
15	20240321	210300	107494340	8680	8680	8680	8680	0
16	20240321	210200	107494340	8680	8680	8680	8680	0
17	20240321	210100	107494340	8680	8680	8680	8680	0
18	20240321	210000	107494340	8680	8680	8680	8680	0
19	20240321	205900	107494340	8680	8680	8680	8680	0
20	20240321	205800	107494340	8680	8680	8680	8680	0
21	20240321	205700	107494340	8680	8680	8680	8680	0
22	20240321	205600	107494340	8680	8680	8680	8680	0
23	20240321	205500	107494340	8680	8680	8680	8680	0
24	20240321	205400	107494340	8680	8680	8680	8680	0
25	20240321	205300	107494340	8680	8680	8680	8680	0
26	20240321	205200	107494340	8680	8680	8680	8680	0
27	20240321	205100	107494340	8680	8680	8680	8680	0
28	20240321	205000	107494340	8680	8680	8680	8680	0
29	20240321	204900	107494340	8680	8680	8680	8680	0
30	20240321	204800	107494340	8680	8680	8680	8680	0
31	20240321	204700	107494340	8680	8680	8680	8680	0
32	20240321	204600	107494340	8680	8680	8680	8680	254
33	20240321	204500	107494340	8680	8680	8680	8680	0
34	20240321	204400	107494340	8680	8680	8680	8680	0
35	20240321	204300	107494340	8680	8680	8680	8680	0
36	20240321	204200	107494340	8680	8680	8680	8680	0
37	20240321	204100	107494340	8680	8680	8680	8680	0
38	20240321	204000	107494340	8680	8680	8680	8680	0
39	20240321	203900	107494340	8680	8680	8680	8680	0
40	20240321	203800	107494340	8680	8680	8680	8680	0
41	20240321	203700	107494340	8680	8680	8680	8680	0
42	20240321	203600	107494340	8680	8680	8680	8680	0
43	20240321	203500	107494340	8680	8680	8680	8680	0
44	20240321	203400	107494340	8680	8680	8680	8680	0
45	20240321	203300	107494340	8680	8680	8680	8680	0
46	20240321	203200	107494340	8680	8680	8680	8680	0
47	20240321	203100	107494340	8680	8680	8680	8680	0
48	20240321	203000	107494340	8680	8680	8680	8680	0
49	20240321	202900	107494340	8680	8680	8680	8680	0
50	20240321	202800	107494340	8680	8680	8680	8680	0
51	20240321	202700	107494340	8680	8680	8680	8680	0
52	20240321	202600	107494340	8680	8680	8680	8680	0
53	20240321	202500	107494340	8680	8680	8680	8680	0
54	20240321	202400	107494340	8680	8680	8680	8680	0
55	20240321	202300	107494340	8680	8680	8680	8680	0
56	20240321	202200	107494340	8680	8680	8680	8680	0
57	20240321	202100	107494340	8680	8680	8680	8680	0
58	20240321	202000	107494340	8680	8680	8680	8680	0
59	20240321	201900	107494340	8680	8680	8680	8680	0
60	20240321	201800	107494340	8680	8680	8680	8680	0
61	20240321	201700	107494340	8680	8680	8680	8680	0
62	20240321	201600	107494340	8680	8680	8680	8680	254
63	20240321	201500	107494340	8680	8680	8680	8680	0
64	20240321	201400	107494340	8680	8680	8680	8680	0
65	20240321	201300	107494340	8680	8680	8680	8680	0
66	20240321	201200	107494340	8680	8680	8680	8680	0
67	20240321	201100	107494340	8680	8680	8680	8680	0
68	20240321	201000	107494340	8680	8680	8680	8680	0
69	20240321	200900	107494340	8680	8680	8680	8680	0
70	20240321	200800	107494340	8680	8680	8680	8680	0
71	20240321	200700	107494340	8680	8680	8680	8680	0
72	20240321	200600	107494340	8680	8680	8680	8680	0
73	20240321	200500	107494340	8680	8680	8680	8680	0
74	20240321	200400	107494340	8680	8680	8680	8680	0
75	20240321	200300	107494340	8680	8680	8680	8680	0
76	20240321	200200	107494340	8680	8680	8680	8680	0
77	20240321	200100	107494340	8680	8680	8680	8680	0
78	20240321	200000	107494340	8680	8680	8680	8680	0
79	20240321	195900	107494340	8680	8680	8680	8680	0
80	20240321	195800	107494340	8680	8680	8680	8680	0
81	20240321	195700	107494340	8680	8680	8680	8680	0
82	20240321	195600	107494340	8680	8680	8680	8680	0
83	20240321	195500	107494340	8680	8680	8680	8680	0
84	20240321	195400	107494340	8680	8680	8680	8680	0
85	20240321	195300	107494340	8680	8680	8680	8680	0
86	20240321	195200	107494340	8680	8680	8680	8680	0
87	20240321	195100	107494340	8680	8680	8680	8680	0
88	20240321	195000	107494340	8680	8680	8680	8680	0
89	20240321	194900	107494340	8680	8680	8680	8680	0
90	20240321	194800	107494340	8680	8680	8680	8680	0
91	20240321	194700	107494340	8680	8680	8680	8680	0
92	20240321	194600	107494340	8680	8680	8680	8680	254
93	20240321	194500	107494340	8680	8680	8680	8680	0
94	20240321	194400	107494340	8680	8680	8680	8680	0
95	20240321	194300	107494340	8680	8680	8680	8680	0
96	20240321	194200	107494340	8680	8680	8680	8680	0
97	20240321	194100	107494340	8680	8680	8680	8680	0
98	20240321	194000	107494340	8680	8680	8680	8680	0
99	20240321	193900	107494340	8680	8680	8680	8680	0
100	20240321	193800	107494340	8680	8680	8680	8680	0
101	20240321	193700	107494340	8680	8680	8680	8680	0
102	20240321	193600	107494340	8680	8680	8680	8680	0
103	20240321	193500	107494340	8680	8680	8680	8680	0
104	20240321	193400	107494340	8680	8680	8680	8680	0
105	20240321	193300	107494340	8680	8680	8680	8680	0
106	20240321	193200	107494340	8680	8680	8680	8680	0
107	20240321	193100	107494340	8680	8680	8680	8680	0
108	20240321	193000	107494340	8680	8680	8680	8680	0
109	20240321	192900	107494340	8680	8680	8680	8680	0
110	20240321	192800	107494340	8680	8680	8680	8680	0
111	20240321	192700	107494340	8680	8680	8680	8680	0
112	20240321	192600	107494340	8680	8680	8680	8680	0
113	20240321	192500	107494340	8680	8680	8680	8680	0
114	20240321	192400	107494340	8680	8680	8680	8680	0
115	20240321	192300	107494340	8680	8680	8680	8680	0
116	20240321	192200	107494340	8680	8680	8680	8680	0
117	20240321	192100	107494340	8680	8680	8680	8680	0
118	20240321	192000	107494340	8680	8680	8680	8680	0
119	20240321	191900	107494340	8680	8680	8680	8680	0
120	20240321	191800	107494340	8680	8680	8680	8680	0
121	20240321	191700	107494340	8680	8680	8680	8680	0
122	20240321	191600	107494340	8680	8680	8680	8680	254
123	20240321	191500	107494340	8680	8680	8680	8680	0
124	20240321	191400	107494340	8680	8680	8680	8680	0
125	20240321	191300	107494340	8680	8680	8680	8680	0
126	20240321	191200	107494340	8680	8680	8680	8680	0
127	20240321	191100	107494340	8680	8680	8680	8680	0
128	20240321	191000	107494340	8680	8680	8680	8680	0
129	20240321	190900	107494340	8680	8680	8680	8680	0
130	20240321	190800	107494340	8680	8680	8680	8680	0
131	20240321	190700	107494340	8680	8680	8680	8680	0
132	20240321	190600	107494340	8680	8680	8680	8680	0
133	20240321	190500	107494340	8680	8680	8680	8680	0
134	20240321	190400	107494340	8680	8680	8680	8680	0
135	20240321	190300	107494340	8680	8680	8680	8680	0
136	20240321	190200	107494340	8680	8680	8680	8680	0
137	20240321	190100	107494340	8680	8680	8680	8680	0
138	20240321	190000	107494340	8680	8680	8680	8680	0
139	20240321	185900	107494340	8680	8680	8680	8680	0
140	20240321	185800	107494340	8680	8680	8680	8680	0
141	20240321	185700	107494340	8680	8680	8680	8680	0
142	20240321	185600	107494340	8680	8680	8680	8680	0
143	20240321	185500	107494340	8680	8680	8680	8680	0
144	20240321	185400	107494340	8680	8680	8680	8680	0
145	20240321	185300	107494340	8680	8680	8680	8680	0
146	20240321	185200	107494340	8680	8680	8680	8680	0
147	20240321	185100	107494340	8680	8680	8680	8680	0
148	20240321	185000	107494340	8680	8680	8680	8680	0
149	20240321	184900	107494340	8680	8680	8680	8680	0
150	20240321	184800	107494340	8680	8680	8680	8680	0
151	20240321	184700	107494340	8680	8680	8680	8680	0
152	20240321	184600	107494340	8680	8680	8680	8680	254
153	20240321	184500	107494340	8680	8680	8680	8680	0
154	20240321	184400	107494340	8680	8680	8680	8680	0
155	20240321	184300	107494340	8680	8680	8680	8680	0
156	20240321	184200	107494340	8680	8680	8680	8680	0
157	20240321	184100	107494340	8680	8680	8680	8680	0
158	20240321	184000	107494340	8680	8680	8680	8680	0
159	20240321	183900	107494340	8680	8680	8680	8680	0
160	20240321	183800	107494340	8680	8680	8680	8680	0
161	20240321	183700	107494340	8680	8680	8680	8680	0
162	20240321	183600	107494340	8680	8680	8680	8680	0
163	20240321	183500	107494340	8680	8680	8680	8680	0
164	20240321	183400	107494340	8680	8680	8680	8680	0
165	20240321	183300	107494340	8680	8680	8680	8680	0
166	20240321	183200	107494340	8680	8680	8680	8680	0
167	20240321	183100	107494340	8680	8680	8680	8680	0
168	20240321	183000	107494340	8680	8680	8680	8680	0
169	20240321	182900	107494340	8680	8680	8680	8680	0
170	20240321	182800	107494340	8680	8680	8680	8680	0
171	20240321	182700	107494340	8680	8680	8680	8680	0
172	20240321	182600	107494340	8680	8680	8680	8680	0
173	20240321	182500	107494340	8680	8680	8680	8680	0
174	20240321	182400	107494340	8680	8680	8680	8680	0
175	20240321	182300	107494340	8680	8680	8680	8680	0
176	20240321	182200	107494340	8680	8680	8680	8680	0
177	20240321	182100	107494340	8680	8680	8680	8680	0
178	20240321	182000	107494340	8680	8680	8680	8680	0
179	20240321	181900	107494340	8680	8680	8680	8680	0
180	20240321	181800	107494340	8680	8680	8680	8680	0
181	20240321	181700	107494340	8680	8680	8680	8680	0
182	20240321	181600	107494340	8680	8680	8680	8680	254
183	20240321	181500	107494340	8680	8680	8680	8680	0
184	20240321	181400	107494340	8680	8680	8680	8680	0
185	20240321	181300	107494340	8680	8680	8680	8680	0
186	20240321	181200	107494340	8680	8680	8680	8680	0
187	20240321	181100	107494340	8680	8680	8680	8680	0
188	20240321	181000	107494340	8680	8680	8680	8680	0
189	20240321	180900	107494340	8680	8680	8680	8680	0
190	20240321	180800	107494340	8680	8680	8680	8680	0
191	20240321	180700	107494340	8680	8680	8680	8680	0
192	20240321	180600	107494340	8680	8680	8680	8680	0
193	20240321	180500	107494340	8680	8680	8680	8680	0
194	20240321	180400	107494340	8680	8680	8680	8680	0
195	20240321	180300	107494340	8680	8680	8680	8680	0
196	20240321	180200	107494340	8680	8680	8680	8680	0
197	20240321	180100	107494340	8680	8680	8680	8680	0
198	20240321	180000	107494340	8680	8680	8680	8680	0
199	20240321	175900	107494340	8680	8680	8680	8680	0
200	20240321	175800	107494340	8680	8680	8680	8680	0
201	20240321	175700	107494340	8680	8680	8680	8680	0
202	20240321	175600	107494340	8680	8680	8680	8680	0
203	20240321	175500	107494340	8680	8680	8680	8680	0
204	20240321	175400	107494340	8680	8680	8680	8680	0
205	20240321	175300	107494340	8680	8680	8680	8680	0
206	20240321	175200	107494340	8680	8680	8680	8680	0
207	20240321	175100	107494340	8680	8680	8680	8680	0
208	20240321	175000	107494340	8680	8680	8680	8680	0
209	20240321	174900	107494340	8680	8680	8680	8680	0
210	20240321	174800	107494340	8680	8680	8680	8680	0
211	20240321	174700	107494340	8680	8680	8680	8680	0
212	20240321	174600	107494340	8680	8680	8680	8680	254
213	20240321	174500	107494340	8680	8680	8680	8680	0
214	20240321	174400	107494340	8680	8680	8680	8680	0
215	20240321	174300	107494340	8680	8680	8680	8680	0
216	20240321	174200	107494340	8680	8680	8680	8680	0
217	20240321	174100	107494340	8680	8680	8680	8680	0
218	20240321	174000	107494340	8680	8680	8680	8680	0
219	20240321	173900	107494340	8680	8680	8680	8680	0
220	20240321	173800	107494340	8680	8680	8680	8680	0
221	20240321	173700	107494340	8680	8680	8680	8680	0
222	20240321	173600	107494340	8680	8680	8680	8680	0
223	20240321	173500	107494340	8680	8680	8680	8680	0
224	20240321	173400	107494340	8680	8680	8680	8680	0
225	20240321	173300	107494340	8680	8680	8680	8680	0
226	20240321	173200	107494340	8680	8680	8680	8680	0
227	20240321	173100	107494340	8680	8680	8680	8680	0
228	20240321	173000	107494340	8680	8680	8680	8680	0
229	20240321	172900	107494340	8680	8680	8680	8680	0
230	20240321	172800	107494340	8680	8680	8680	8680	0
231	20240321	172700	107494340	8680	8680	8680	8680	0
232	20240321	172600	107494340	8680	8680	8680	8680	0
233	20240321	172500	107494340	8680	8680	8680	8680	0
234	20240321	172400	107494340	8680	8680	8680	8680	0
235	20240321	172300	107494340	8680	8680	8680	8680	0
236	20240321	172200	107494340	8680	8680	8680	8680	0
237	20240321	172100	107494340	8680	8680	8680	8680	0
238	20240321	172000	107494340	8680	8680	8680	8680	0
239	20240321	171900	107494340	8680	8680	8680	8680	0
240	20240321	171800	107494340	8680	8680	8680	8680	0
241	20240321	171700	107494340	8680	8680	8680	8680	0
242	20240321	171600	107494340	8680	8680	8680	8680	254
243	20240321	171500	107494340	8680	8680	8680	8680	0
244	20240321	171400	107494340	8680	8680	8680	8680	0
245	20240321	171300	107494340	8680	8680	8680	8680	0
246	20240321	171200	107494340	8680	8680	8680	8680	0
247	20240321	171100	107494340	8680	8680	8680	8680	0
248	20240321	171000	107494340	8680	8680	8680	8680	0
249	20240321	170900	107494340	8680	8680	8680	8680	0
250	20240321	170800	107494340	8680	8680	8680	8680	0
251	20240321	170700	107494340	8680	8680	8680	8680	0
252	20240321	170600	107494340	8680	8680	8680	8680	0
253	20240321	170500	107494340	8680	8680	8680	8680	0
254	20240321	170400	107494340	8680	8680	8680	8680	0
255	20240321	170300	107494340	8680	8680	8680	8680	0
256	20240321	170200	107494340	8680	8680	8680	8680	0
257	20240321	170100	107494340	8680	8680	8680	8680	0
258	20240321	170000	107494340	8680	8680	8680	8680	0
259	20240321	165900	107494340	8680	8680	8680	8680	0
260	20240321	165800	107494340	8680	8680	8680	8680	0
261	20240321	165700	107494340	8680	8680	8680	8680	0
262	20240321	165600	107494340	8680	8680	8680	8680	0
263	20240321	165500	107494340	8680	8680	8680	8680	0
264	20240321	165400	107494340	8680	8680	8680	8680	0
265	20240321	165300	107494340	8680	8680	8680	8680	0
266	20240321	165200	107494340	8680	8680	8680	8680	0
267	20240321	165100	107494340	8680	8680	8680	8680	0
268	20240321	165000	107494340	8680	8680	8680	8680	0
269	20240321	164900	107494340	8680	8680	8680	8680	0
270	20240321	164800	107494340	8680	8680	8680	8680	0
271	20240321	164700	107494340	8680	8680	8680	8680	0
272	20240321	164600	107494340	8680	8680	8680	8680	254
273	20240321	164500	107494340	8680	8680	8680	8680	0
274	20240321	164400	107494340	8680	8680	8680	8680	0
275	20240321	164300	107494340	8680	8680	8680	8680	0
276	20240321	164200	107494340	8680	8680	8680	8680	0
277	20240321	164100	107494340	8680	8680	8680	8680	0
278	20240321	164000	107494340	8680	8680	8680	8680	0
279	20240321	163900	107494340	8680	8680	8680	8680	0
280	20240321	163800	107494340	8680	8680	8680	8680	0
281	20240321	163700	107494340	8680	8680	8680	8680	0
282	20240321	163600	107494340	8680	8680	8680	8680	0
283	20240321	163500	107494340	8680	8680	8680	8680	0
284	20240321	163400	107494340	8680	8680	8680	8680	0
285	20240321	163300	107494340	8680	8680	8680	8680	0
286	20240321	163200	107494340	8680	8680	8680	8680	0
287	20240321	163100	107494340	8680	8680	8680	8680	0
288	20240321	163000	107494340	8680	8680	8680	8680	0
289	20240321	162900	107494340	8680	8680	8680	8680	0
290	20240321	162800	107494340	8680	8680	8680	8680	0
291	20240321	162700	107494340	8680	8680	8680	8680	0
292	20240321	162600	107494340	8680	8680	8680	8680	0
293	20240321	162500	107494340	8680	8680	8680	8680	0
294	20240321	162400	107494340	8680	8680	8680	8680	0
295	20240321	162300	107494340	8680	8680	8680	8680	0
296	20240321	162200	107494340	8680	8680	8680	8680	0
297	20240321	162100	107494340	8680	8680	8680	8680	0
298	20240321	162000	107494340	8680	8680	8680	8680	0
299	20240321	161900	107494340	8680	8680	8680	8680	0
300	20240321	161800	107494340	8680	8680	8680	8680	0
301	20240321	161700	107494340	8680	8680	8680	8680	0
302	20240321	161600	107494340	8680	8680	8680	8680	254
303	20240321	161500	107494340	8680	8680	8680	8680	0
304	20240321	161400	107494340	8680	8680	8680	8680	0
305	20240321	161300	107494340	8680	8680	8680	8680	0
306	20240321	161200	107494340	8680	8680	8680	8680	0
307	20240321	161100	107494340	8680	8680	8680	8680	0
308	20240321	161000	107494340	8680	8680	8680	8680	0
309	20240321	160900	107494340	8680	8680	8680	8680	0
310	20240321	160800	107494340	8680	8680	8680	8680	0
311	20240321	160700	107494340	8680	8680	8680	8680	0
312	20240321	160600	107494340	8680	8680	8680	8680	0
313	20240321	160500	107494340	8680	8680	8680	8680	0
314	20240321	160400	107494340	8680	8680	8680	8680	0
315	20240321	160300	107494340	8680	8680	8680	8680	0
316	20240321	160200	107494340	8680	8680	8680	8680	0
317	20240321	160100	107494340	8680	8680	8680	8680	0
318	20240321	160000	107494340	8680	8680	8680	8680	0
319	20240321	155900	107494340	8680	8680	8680	8680	0
320	20240321	155800	107494340	8680	8680	8680	8680	0
321	20240321	155700	107494340	8680	8680	8680	8680	0
322	20240321	155600	107494340	8680	8680	8680	8680	0
323	20240321	155500	107494340	8680	8680	8680	8680	0
324	20240321	155400	107494340	8680	8680	8680	8680	0
325	20240321	155300	107494340	8680	8680	8680	8680	0
326	20240321	155200	107494340	8680	8680	8680	8680	0
327	20240321	155100	107494340	8680	8680	8680	8680	0
328	20240321	155000	107494340	8680	8680	8680	8680	0
329	20240321	154900	107494340	8680	8680	8680	8680	0
330	20240321	154800	107494340	8680	8680	8680	8680	0
331	20240321	154700	107494340	8680	8680	8680	8680	0
332	20240321	154600	107494340	8680	8680	8680	8680	254
333	20240321	154500	107494340	8680	8680	8680	8680	0
334	20240321	154400	107494340	8680	8680	8680	8680	0
335	20240321	154300	107494340	8680	8680	8680	8680	0
336	20240321	154200	107494340	8680	8680	8680	8680	0
337	20240321	154100	107494340	8680	8680	8680	8680	0
338	20240321	154000	107494340	8680	8680	8680	8680	0
339	20240321	153900	107494340	8680	8680	8680	8680	0
340	20240321	153800	107494340	8680	8680	8680	8680	0
341	20240321	153700	107494340	8680	8680	8680	8680	0
342	20240321	153600	107494340	8680	8680	8680	8680	0
343	20240321	153500	107494340	8680	8680	8680	8680	0
344	20240321	153400	107494340	8680	8680	8680	8680	0
345	20240321	153300	107494340	8680	8680	8680	8680	0
346	20240321	153200	107494340	8680	8680	8680	8680	0
347	20240321	153100	107494340	8680	8680	8680	8680	0
348	20240321	153000	107494340	8680	8680	8680	8680	254
349	20240321	152900	105289620	8580	8580	8580	8580	0
350	20240321	152800	105289620	8580	8580	8580	8580	0
351	20240321	152700	105289620	8580	8580	8580	8580	0
352	20240321	152600	105289620	8580	8580	8580	8580	0
353	20240321	152500	105289620	8580	8580	8580	8580	0
354	20240321	152400	105289620	8580	8580	8580	8580	0
355	20240321	152300	105289620	8580	8580	8580	8580	0
356	20240321	152200	105289620	8580	8580	8580	8580	0
357	20240321	152100	105289620	8580	8580	8580	8580	0
358	20240321	152000	105289620	8580	8580	8580	8580	0
359	20240321	151900	105289620	8580	8580	8580	8580	0
360	20240321	151800	105289620	8580	8580	8580	8580	0
361	20240321	151700	105289620	8580	8580	8580	8580	0
362	20240321	151600	105289620	8580	8580	8580	8580	0
363	20240321	151500	105289620	8580	8580	8580	8580	0
364	20240321	151400	105289620	8580	8580	8580	8580	0
365	20240321	151300	105289620	8580	8580	8580	8580	0
366	20240321	151200	105289620	8580	8580	8580	8580	0
367	20240321	151100	105289620	8580	8580	8580	8580	0
368	20240321	151000	105289620	8580	8580	8580	8580	0
369	20240321	150900	105289620	8580	8580	8580	8580	0
370	20240321	150800	105289620	8580	8580	8580	8580	0
371	20240321	150700	105289620	8580	8580	8580	8580	0
372	20240321	150600	105289620	8580	8580	8580	8580	0
373	20240321	150500	105289620	8580	8580	8580	8580	0
374	20240321	150400	105289620	8580	8580	8580	8580	0
375	20240321	150300	105289620	8580	8580	8580	8580	0
376	20240321	150200	105289620	8580	8580	8580	8580	0
377	20240321	150100	105289620	8580	8580	8580	8580	0
378	20240321	150000	105289620	8580	8580	8580	8580	0
379	20240321	145900	105289620	8580	8580	8580	8580	0
380	20240321	145800	105289620	8580	8580	8580	8580	2
381	20240321	145700	105272460	8650	8650	8650	8650	0
382	20240321	145600	105272460	8650	8650	8650	8650	0
383	20240321	145500	105272460	8650	8650	8650	8650	0
384	20240321	145400	105272460	8650	8650	8650	8650	0
385	20240321	145300	105272460	8650	8650	8650	8650	0
386	20240321	145200	105272460	8650	8650	8650	8650	0
387	20240321	145100	105272460	8650	8650	8650	8650	0
388	20240321	145000	105272460	8650	8650	8650	8650	0
389	20240321	144900	105272460	8650	8650	8650	8650	0
390	20240321	144800	105272460	8650	8590	8650	8590	1513
391	20240321	144700	92195610	8620	8620	8620	8620	0
392	20240321	144600	92195610	8620	8620	8620	8620	0
393	20240321	144500	92195610	8620	8620	8620	8620	0
394	20240321	144400	92195610	8620	8620	8620	8620	0
395	20240321	144300	92195610	8620	8620	8620	8620	0
396	20240321	144200	92195610	8620	8620	8620	8620	0
397	20240321	144100	92195610	8620	8620	8620	8620	0
398	20240321	144000	92195610	8620	8620	8620	8620	0
399	20240321	143900	92195610	8620	8620	8620	8620	0
400	20240321	143800	92195610	8620	8620	8620	8620	0
401	20240321	143700	92195610	8620	8620	8620	8620	0
402	20240321	143600	92195610	8620	8620	8620	8620	0
403	20240321	143500	92195610	8620	8620	8620	8620	0
404	20240321	143400	92195610	8620	8620	8620	8620	30
405	20240321	143300	91937010	8620	8620	8620	8620	0
406	20240321	143200	91937010	8620	8620	8620	8620	1
407	20240321	143100	91928390	8640	8640	8640	8640	0
408	20240321	143000	91928390	8640	8640	8640	8640	0
409	20240321	142900	91928390	8640	8630	8640	8630	5
410	20240321	142800	91885210	8520	8520	8520	8520	0
411	20240321	142700	91885210	8520	8520	8520	8520	0
412	20240321	142600	91885210	8520	8620	8620	8520	474
413	20240321	142500	87826490	8630	8630	8630	8630	0
414	20240321	142400	87826490	8630	8630	8630	8630	10
415	20240321	142300	87740190	8680	8680	8680	8680	0
416	20240321	142200	87740190	8680	8680	8680	8680	0
417	20240321	142100	87740190	8680	8680	8680	8680	0
418	20240321	142000	87740190	8680	8680	8680	8680	0
419	20240321	141900	87740190	8680	8670	8680	8670	15
420	20240321	141800	87610110	8620	8620	8620	8620	0
421	20240321	141700	87610110	8620	8620	8620	8620	0
422	20240321	141600	87610110	8620	8620	8620	8620	0
423	20240321	141500	87610110	8620	8630	8630	8620	436
424	20240321	141400	83848430	8650	8650	8650	8650	0
425	20240321	141300	83848430	8650	8650	8650	8650	1
426	20240321	141200	83839780	8700	8700	8700	8700	0
427	20240321	141100	83839780	8700	8700	8700	8700	0
428	20240321	141000	83839780	8700	8700	8700	8700	0
429	20240321	140900	83839780	8700	8700	8700	8700	10
430	20240321	140800	83752780	8700	8700	8700	8700	3
431	20240321	140700	83726680	8690	8690	8690	8690	0
432	20240321	140600	83726680	8690	8690	8690	8690	1
433	20240321	140500	83717990	8700	8640	8700	8640	2018
434	20240321	140400	66195500	8630	8630	8640	8630	32
435	20240321	140300	65919230	8640	8640	8640	8630	70
436	20240321	140200	65314630	8640	8640	8640	8640	0
437	20240321	140100	65314630	8640	8630	8640	8630	2
438	20240321	140000	65297360	8620	8630	8630	8620	20
439	20240321	135900	65124860	8640	8640	8640	8640	10
440	20240321	135800	65038460	8640	8650	8650	8640	2
441	20240321	135700	65021170	8620	8650	8650	8620	26
442	20240321	135600	64796930	8630	8630	8630	8630	3
443	20240321	135500	64771040	8620	8620	8620	8620	0
444	20240321	135400	64771040	8620	8620	8620	8620	0
445	20240321	135300	64771040	8620	8620	8620	8620	0
446	20240321	135200	64771040	8620	8630	8630	8620	11
447	20240321	135100	64676120	8620	8620	8620	8620	9
448	20240321	135000	64598540	8630	8620	8630	8620	2
449	20240321	134900	64581290	8630	8630	8630	8630	0
450	20240321	134800	64581290	8630	8630	8630	8630	0
451	20240321	134700	64581290	8630	8630	8630	8630	0
452	20240321	134600	64581290	8630	8630	8630	8630	0
453	20240321	134500	64581290	8630	8630	8630	8630	0
454	20240321	134400	64581290	8630	8630	8630	8630	0
455	20240321	134300	64581290	8630	8630	8630	8630	0
456	20240321	134200	64581290	8630	8630	8630	8630	9
457	20240321	134100	64503620	8620	8630	8630	8620	170
458	20240321	134000	63036670	8640	8640	8640	8640	0
459	20240321	133900	63036670	8640	8640	8640	8640	0
460	20240321	133800	63036670	8640	8640	8640	8640	0
461	20240321	133700	63036670	8640	8640	8640	8640	0
462	20240321	133600	63036670	8640	8640	8640	8640	0
463	20240321	133500	63036670	8640	8640	8640	8640	0
464	20240321	133400	63036670	8640	8640	8640	8640	0
465	20240321	133300	63036670	8640	8640	8640	8640	0
466	20240321	133200	63036670	8640	8640	8640	8640	0
467	20240321	133100	63036670	8640	8640	8640	8640	0
468	20240321	133000	63036670	8640	8640	8640	8640	0
469	20240321	132900	63036670	8640	8640	8640	8640	0
470	20240321	132800	63036670	8640	8640	8640	8640	0
471	20240321	132700	63036670	8640	8640	8640	8640	0
472	20240321	132600	63036670	8640	8650	8650	8640	150
473	20240321	132500	61740570	8640	8640	8640	8640	0
474	20240321	132400	61740570	8640	8640	8640	8640	0
475	20240321	132300	61740570	8640	8640	8640	8640	0
476	20240321	132200	61740570	8640	8640	8640	8640	0
477	20240321	132100	61740570	8640	8640	8640	8640	0
478	20240321	132000	61740570	8640	8640	8640	8640	0
479	20240321	131900	61740570	8640	8640	8640	8640	8
480	20240321	131800	61671450	8650	8650	8650	8650	0
481	20240321	131700	61671450	8650	8650	8650	8650	0
482	20240321	131600	61671450	8650	8660	8660	8650	51
483	20240321	131500	61230290	8660	8660	8660	8660	0
484	20240321	131400	61230290	8660	8640	8660	8640	62
485	20240321	131300	60693990	8630	8630	8630	8630	0
486	20240321	131200	60693990	8630	8630	8630	8630	0
487	20240321	131100	60693990	8630	8630	8630	8630	0
488	20240321	131000	60693990	8630	8630	8630	8630	0
489	20240321	130900	60693990	8630	8630	8630	8630	0
490	20240321	130800	60693990	8630	8630	8630	8630	0
491	20240321	130700	60693990	8630	8630	8630	8630	55
492	20240321	130600	60219340	8650	8650	8650	8650	0
493	20240321	130500	60219340	8650	8650	8650	8650	0
494	20240321	130400	60219340	8650	8640	8650	8640	50
495	20240321	130300	59786870	8650	8650	8650	8650	0
496	20240321	130200	59786870	8650	8650	8650	8650	0
497	20240321	130100	59786870	8650	8650	8650	8650	1
498	20240321	130000	59778220	8630	8630	8630	8630	0
499	20240321	125900	59778220	8630	8630	8630	8630	0
500	20240321	125800	59778220	8630	8630	8630	8630	1
501	20240321	125700	59769590	8640	8640	8640	8640	0
502	20240321	125600	59769590	8640	8640	8640	8640	0
503	20240321	125500	59769590	8640	8640	8640	8640	1
504	20240321	125400	59760950	8640	8640	8640	8640	0
505	20240321	125300	59760950	8640	8640	8640	8640	0
506	20240321	125200	59760950	8640	8640	8640	8640	0
507	20240321	125100	59760950	8640	8640	8640	8640	50
508	20240321	125000	59328950	8650	8650	8650	8650	0
509	20240321	124900	59328950	8650	8650	8650	8650	0
510	20240321	124800	59328950	8650	8650	8650	8650	0
511	20240321	124700	59328950	8650	8650	8650	8650	0
512	20240321	124600	59328950	8650	8650	8650	8650	0
513	20240321	124500	59328950	8650	8650	8650	8650	0
514	20240321	124400	59328950	8650	8650	8650	8650	0
515	20240321	124300	59328950	8650	8660	8660	8650	501
516	20240321	124200	54995290	8660	8660	8660	8660	1
517	20240321	124100	54986630	8650	8650	8650	8650	0
518	20240321	124000	54986630	8650	8650	8650	8650	0
519	20240321	123900	54986630	8650	8650	8650	8650	0
520	20240321	123800	54986630	8650	8650	8650	8650	10
521	20240321	123700	54900130	8670	8670	8670	8670	0
522	20240321	123600	54900130	8670	8670	8670	8670	0
523	20240321	123500	54900130	8670	8670	8670	8670	0
524	20240321	123400	54900130	8670	8670	8670	8670	0
525	20240321	123300	54900130	8670	8670	8670	8670	2
526	20240321	123200	54882790	8670	8670	8670	8670	0
527	20240321	123100	54882790	8670	8670	8670	8670	0
528	20240321	123000	54882790	8670	8670	8670	8670	0
529	20240321	122900	54882790	8670	8670	8670	8670	0
530	20240321	122800	54882790	8670	8670	8670	8670	0
531	20240321	122700	54882790	8670	8670	8670	8670	0
532	20240321	122600	54882790	8670	8670	8670	8670	0
533	20240321	122500	54882790	8670	8670	8670	8670	1
534	20240321	122400	54874120	8640	8640	8640	8640	0
535	20240321	122300	54874120	8640	8640	8640	8640	0
536	20240321	122200	54874120	8640	8650	8650	8640	545
537	20240321	122100	50163490	8660	8660	8660	8660	0
538	20240321	122000	50163490	8660	8660	8660	8660	1
539	20240321	121900	50154830	8670	8670	8670	8670	0
540	20240321	121800	50154830	8670	8670	8670	8670	1
541	20240321	121700	50146160	8670	8670	8670	8670	0
542	20240321	121600	50146160	8670	8670	8670	8670	1
543	20240321	121500	50137490	8670	8670	8670	8670	0
544	20240321	121400	50137490	8670	8670	8670	8670	0
545	20240321	121300	50137490	8670	8670	8670	8670	0
546	20240321	121200	50137490	8670	8670	8670	8670	2
547	20240321	121100	50120150	8660	8660	8660	8660	3
548	20240321	121000	50094170	8660	8660	8660	8660	0
549	20240321	120900	50094170	8660	8660	8660	8660	0
550	20240321	120800	50094170	8660	8670	8670	8660	45
551	20240321	120700	49704460	8670	8680	8680	8670	2
552	20240321	120600	49687110	8650	8650	8650	8650	0
553	20240321	120500	49687110	8650	8650	8650	8650	0
554	20240321	120400	49687110	8650	8650	8650	8650	0
555	20240321	120300	49687110	8650	8650	8650	8650	0
556	20240321	120200	49687110	8650	8650	8650	8650	0
557	20240321	120100	49687110	8650	8650	8650	8650	0
558	20240321	120000	49687110	8650	8650	8650	8650	0
559	20240321	115900	49687110	8650	8650	8650	8650	0
560	20240321	115800	49687110	8650	8650	8650	8650	0
561	20240321	115700	49687110	8650	8650	8650	8650	0
562	20240321	115600	49687110	8650	8650	8650	8650	0
563	20240321	115500	49687110	8650	8650	8650	8650	8
564	20240321	115400	49617910	8650	8650	8650	8650	0
565	20240321	115300	49617910	8650	8650	8650	8650	0
566	20240321	115200	49617910	8650	8650	8650	8650	0
567	20240321	115100	49617910	8650	8650	8650	8650	46
568	20240321	115000	49220010	8650	8650	8650	8650	0
569	20240321	114900	49220010	8650	8650	8650	8650	0
570	20240321	114800	49220010	8650	8650	8650	8650	0
571	20240321	114700	49220010	8650	8650	8650	8650	100
572	20240321	114600	48355010	8680	8680	8680	8680	0
573	20240321	114500	48355010	8680	8680	8680	8680	0
574	20240321	114400	48355010	8680	8680	8680	8680	1
575	20240321	114300	48346330	8680	8680	8680	8680	0
576	20240321	114200	48346330	8680	8680	8680	8680	0
577	20240321	114100	48346330	8680	8680	8680	8680	0
578	20240321	114000	48346330	8680	8680	8680	8680	0
579	20240321	113900	48346330	8680	8680	8680	8680	1
580	20240321	113800	48337650	8650	8650	8650	8650	0
581	20240321	113700	48337650	8650	8650	8650	8650	0
582	20240321	113600	48337650	8650	8650	8650	8650	0
583	20240321	113500	48337650	8650	8650	8650	8650	0
584	20240321	113400	48337650	8650	8650	8650	8650	0
585	20240321	113300	48337650	8650	8650	8650	8650	0
586	20240321	113200	48337650	8650	8650	8650	8650	0
587	20240321	113100	48337650	8650	8650	8650	8650	292
588	20240321	113000	45811850	8650	8650	8650	8650	0
589	20240321	112900	45811850	8650	8650	8650	8650	0
590	20240321	112800	45811850	8650	8650	8650	8650	0
591	20240321	112700	45811850	8650	8650	8650	8650	0
592	20240321	112600	45811850	8650	8650	8650	8650	0
593	20240321	112500	45811850	8650	8650	8650	8650	0
594	20240321	112400	45811850	8650	8650	8650	8650	0
595	20240321	112300	45811850	8650	8650	8650	8650	0
596	20240321	112200	45811850	8650	8650	8650	8650	0
597	20240321	112100	45811850	8650	8650	8650	8650	0
598	20240321	112000	45811850	8650	8650	8650	8650	100
599	20240321	111900	44946850	8650	8650	8650	8650	0
600	20240321	111800	44946850	8650	8650	8650	8650	0
601	20240321	111700	44946850	8650	8650	8650	8650	0
602	20240321	111600	44946850	8650	8650	8650	8650	0
603	20240321	111500	44946850	8650	8650	8650	8650	0
604	20240321	111400	44946850	8650	8650	8650	8650	0
605	20240321	111300	44946850	8650	8650	8650	8650	20
606	20240321	111200	44773850	8680	8680	8680	8680	0
607	20240321	111100	44773850	8680	8680	8680	8680	0
608	20240321	111000	44773850	8680	8680	8680	8680	0
609	20240321	110900	44773850	8680	8680	8680	8680	0
610	20240321	110800	44773850	8680	8680	8680	8680	0
611	20240321	110700	44773850	8680	8680	8680	8680	0
612	20240321	110600	44773850	8680	8680	8680	8680	0
613	20240321	110500	44773850	8680	8680	8680	8680	0
614	20240321	110400	44773850	8680	8680	8680	8680	0
615	20240321	110300	44773850	8680	8680	8680	8680	0
616	20240321	110200	44773850	8680	8680	8680	8680	0
617	20240321	110100	44773850	8680	8680	8680	8680	0
618	20240321	110000	44773850	8680	8680	8680	8680	0
619	20240321	105900	44773850	8680	8680	8680	8680	0
620	20240321	105800	44773850	8680	8680	8680	8680	1
621	20240321	105700	44765170	8660	8660	8660	8660	0
622	20240321	105600	44765170	8660	8660	8660	8660	0
623	20240321	105500	44765170	8660	8660	8660	8660	0
624	20240321	105400	44765170	8660	8660	8660	8660	22
625	20240321	105300	44574650	8660	8660	8660	8660	0
626	20240321	105200	44574650	8660	8660	8660	8660	90
627	20240321	105100	43795250	8660	8660	8660	8660	0
628	20240321	105000	43795250	8660	8660	8660	8660	0
629	20240321	104900	43795250	8660	8660	8660	8660	0
630	20240321	104800	43795250	8660	8660	8660	8660	0
631	20240321	104700	43795250	8660	8660	8660	8660	50
632	20240321	104600	43362250	8680	8680	8680	8680	0
633	20240321	104500	43362250	8680	8680	8680	8680	2
634	20240321	104400	43344890	8680	8680	8680	8680	0
635	20240321	104300	43344890	8680	8680	8680	8680	0
636	20240321	104200	43344890	8680	8680	8680	8680	5
637	20240321	104100	43301490	8680	8680	8680	8680	0
638	20240321	104000	43301490	8680	8680	8680	8680	0
639	20240321	103900	43301490	8680	8680	8680	8680	0
640	20240321	103800	43301490	8680	8680	8680	8680	0
641	20240321	103700	43301490	8680	8680	8680	8680	0
642	20240321	103600	43301490	8680	8680	8680	8680	0
643	20240321	103500	43301490	8680	8680	8680	8680	0
644	20240321	103400	43301490	8680	8680	8680	8680	2
645	20240321	103300	43284130	8660	8660	8660	8660	0
646	20240321	103200	43284130	8660	8660	8660	8660	0
647	20240321	103100	43284130	8660	8660	8660	8660	0
648	20240321	103000	43284130	8660	8660	8660	8660	150
649	20240321	102900	41985130	8650	8650	8650	8650	20
650	20240321	102800	41812130	8650	8670	8670	8650	845
651	20240321	102700	34501010	8670	8670	8670	8670	0
652	20240321	102600	34501010	8670	8670	8670	8670	80
653	20240321	102500	33807410	8680	8680	8680	8680	50
654	20240321	102400	33373410	8680	8690	8710	8680	25
655	20240321	102300	33155980	8680	8680	8680	8680	0
656	20240321	102200	33155980	8680	8680	8680	8680	0
657	20240321	102100	33155980	8680	8680	8680	8680	0
658	20240321	102000	33155980	8680	8680	8680	8680	0
659	20240321	101900	33155980	8680	8680	8680	8680	0
660	20240321	101800	33155980	8680	8680	8680	8680	4
661	20240321	101700	33121260	8690	8690	8690	8690	0
662	20240321	101600	33121260	8690	8690	8690	8690	0
663	20240321	101500	33121260	8690	8690	8690	8690	0
664	20240321	101400	33121260	8690	8690	8690	8690	0
665	20240321	101300	33121260	8690	8690	8690	8690	0
666	20240321	101200	33121260	8690	8690	8690	8690	0
667	20240321	101100	33121260	8690	8690	8690	8690	0
668	20240321	101000	33121260	8690	8670	8690	8650	196
669	20240321	100900	31422290	8700	8700	8700	8700	7
670	20240321	100800	31361390	8720	8720	8720	8720	0
671	20240321	100700	31361390	8720	8720	8720	8720	0
672	20240321	100600	31361390	8720	8720	8720	8720	0
673	20240321	100500	31361390	8720	8720	8720	8720	0
674	20240321	100400	31361390	8720	8720	8720	8720	0
675	20240321	100300	31361390	8720	8720	8720	8720	0
676	20240321	100200	31361390	8720	8720	8720	8720	0
677	20240321	100100	31361390	8720	8690	8720	8690	21
678	20240321	100000	31178870	8660	8660	8660	8660	27
679	20240321	095900	30945050	8700	8700	8700	8700	0
680	20240321	095800	30945050	8700	8700	8700	8700	1
681	20240321	095700	30936350	8660	8660	8660	8660	0
682	20240321	095600	30936350	8660	8660	8660	8660	1
683	20240321	095500	30927690	8710	8660	8710	8660	52
684	20240321	095400	30476770	8720	8690	8720	8690	2
685	20240321	095300	30459360	8690	8690	8690	8690	1
686	20240321	095200	30450670	8660	8660	8660	8660	0
687	20240321	095100	30450670	8660	8660	8660	8660	166
688	20240321	095000	29013110	8690	8710	8710	8690	2
689	20240321	094900	28995710	8700	8700	8700	8700	0
690	20240321	094800	28995710	8700	8700	8700	8700	0
691	20240321	094700	28995710	8700	8700	8700	8700	39
692	20240321	094600	28656410	8700	8700	8700	8700	35
693	20240321	094500	28351910	8720	8710	8720	8710	4
694	20240321	094400	28317060	8700	8700	8700	8700	0
695	20240321	094300	28317060	8700	8700	8700	8700	0
696	20240321	094200	28317060	8700	8700	8700	8700	0
697	20240321	094100	28317060	8700	8700	8700	8700	0
698	20240321	094000	28317060	8700	8700	8700	8700	0
699	20240321	093900	28317060	8700	8700	8700	8700	0
700	20240321	093800	28317060	8700	8700	8700	8650	749
701	20240321	093700	21829950	8830	8830	8830	8830	0
702	20240321	093600	21829950	8830	8830	8830	8830	0
703	20240321	093500	21829950	8830	8830	8830	8830	0
704	20240321	093400	21829950	8830	8830	8830	8830	0
705	20240321	093300	21829950	8830	8800	8830	8800	86
706	20240321	093200	21073090	8830	8830	8830	8830	0
707	20240321	093100	21073090	8830	8830	8830	8830	0
708	20240321	093000	21073090	8830	8830	8830	8830	0
709	20240321	092900	21073090	8830	8830	8830	8830	0
710	20240321	092800	21073090	8830	8830	8830	8830	0
711	20240321	092700	21073090	8830	8830	8830	8830	0
712	20240321	092600	21073090	8830	8830	8830	8830	0
713	20240321	092500	21073090	8830	8830	8830	8830	0
714	20240321	092400	21073090	8830	8830	8830	8830	0
715	20240321	092300	21073090	8830	8830	8830	8830	0
716	20240321	092200	21073090	8830	8830	8830	8830	40
717	20240321	092100	20719890	8860	8860	8860	8860	0
718	20240321	092000	20719890	8860	8860	8860	8860	0
719	20240321	091900	20719890	8860	8840	8860	8840	31
720	20240321	091800	20445580	8860	8860	8860	8860	0
721	20240321	091700	20445580	8860	8860	8860	8860	0
722	20240321	091600	20445580	8860	8860	8860	8860	0
723	20240321	091500	20445580	8860	8860	8860	8860	0
724	20240321	091400	20445580	8860	8860	8860	8860	0
725	20240321	091300	20445580	8860	8860	8860	8860	0
726	20240321	091200	20445580	8860	8850	8860	8850	42
727	20240321	091100	20073810	8730	8730	8730	8730	0
728	20240321	091000	20073810	8730	8850	8850	8730	13
729	20240321	090900	19959540	8850	8850	8850	8850	0
730	20240321	090800	19959540	8850	8850	8850	8850	0
731	20240321	090700	19959540	8850	8840	8850	8840	2049
732	20240321	090600	1830450	8850	8850	8850	8850	0
733	20240321	090500	1830450	8850	8850	8850	8850	0
734	20240321	090400	1830450	8850	8850	8850	8850	0
735	20240321	090300	1830450	8850	8850	8850	8850	0
736	20240321	090200	1830450	8850	8850	8850	8850	0
737	20240321	090100	1830450	8850	8800	8850	8800	113
738	20240321	090000	831900	8850	8850	8850	8850	94