KissMeData/217820/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	203600	612704410	5920	5920	5920	5920	1195
3	20240322	203500	612704410	5920	5920	5920	5920	0
4	20240322	203400	612704410	5920	5920	5920	5920	0
5	20240322	203300	612704410	5920	5920	5920	5920	0
6	20240322	203200	612704410	5920	5920	5920	5920	0
7	20240322	203100	612704410	5920	5920	5920	5920	0
8	20240322	203000	612704410	5920	5920	5920	5920	0
9	20240322	202900	612704410	5920	5920	5920	5920	0
10	20240322	202800	612704410	5920	5920	5920	5920	0
11	20240322	202700	612704410	5920	5920	5920	5920	0
12	20240322	202600	612704410	5920	5920	5920	5920	0
13	20240322	202500	612704410	5920	5920	5920	5920	0
14	20240322	202400	612704410	5920	5920	5920	5920	0
15	20240322	202300	612704410	5920	5920	5920	5920	0
16	20240322	202200	612704410	5920	5920	5920	5920	0
17	20240322	202100	612704410	5920	5920	5920	5920	0
18	20240322	202000	612704410	5920	5920	5920	5920	0
19	20240322	201900	612704410	5920	5920	5920	5920	0
20	20240322	201800	612704410	5920	5920	5920	5920	0
21	20240322	201700	612704410	5920	5920	5920	5920	0
22	20240322	201600	612704410	5920	5920	5920	5920	0
23	20240322	201500	612704410	5920	5920	5920	5920	0
24	20240322	201400	612704410	5920	5920	5920	5920	0
25	20240322	201300	612704410	5920	5920	5920	5920	0
26	20240322	201200	612704410	5920	5920	5920	5920	0
27	20240322	201100	612704410	5920	5920	5920	5920	0
28	20240322	201000	612704410	5920	5920	5920	5920	0
29	20240322	200900	612704410	5920	5920	5920	5920	0
30	20240322	200800	612704410	5920	5920	5920	5920	0
31	20240322	200700	612704410	5920	5920	5920	5920	0
32	20240322	200600	612704410	5920	5920	5920	5920	1195
33	20240322	200500	612704410	5920	5920	5920	5920	0
34	20240322	200400	612704410	5920	5920	5920	5920	0
35	20240322	200300	612704410	5920	5920	5920	5920	0
36	20240322	200200	612704410	5920	5920	5920	5920	0
37	20240322	200100	612704410	5920	5920	5920	5920	0
38	20240322	200000	612704410	5920	5920	5920	5920	0
39	20240322	195900	612704410	5920	5920	5920	5920	0
40	20240322	195800	612704410	5920	5920	5920	5920	0
41	20240322	195700	612704410	5920	5920	5920	5920	0
42	20240322	195600	612704410	5920	5920	5920	5920	0
43	20240322	195500	612704410	5920	5920	5920	5920	0
44	20240322	195400	612704410	5920	5920	5920	5920	0
45	20240322	195300	612704410	5920	5920	5920	5920	0
46	20240322	195200	612704410	5920	5920	5920	5920	0
47	20240322	195100	612704410	5920	5920	5920	5920	0
48	20240322	195000	612704410	5920	5920	5920	5920	0
49	20240322	194900	612704410	5920	5920	5920	5920	0
50	20240322	194800	612704410	5920	5920	5920	5920	0
51	20240322	194700	612704410	5920	5920	5920	5920	0
52	20240322	194600	612704410	5920	5920	5920	5920	0
53	20240322	194500	612704410	5920	5920	5920	5920	0
54	20240322	194400	612704410	5920	5920	5920	5920	0
55	20240322	194300	612704410	5920	5920	5920	5920	0
56	20240322	194200	612704410	5920	5920	5920	5920	0
57	20240322	194100	612704410	5920	5920	5920	5920	0
58	20240322	194000	612704410	5920	5920	5920	5920	0
59	20240322	193900	612704410	5920	5920	5920	5920	0
60	20240322	193800	612704410	5920	5920	5920	5920	0
61	20240322	193700	612704410	5920	5920	5920	5920	0
62	20240322	193600	612704410	5920	5920	5920	5920	1195
63	20240322	193500	612704410	5920	5920	5920	5920	0
64	20240322	193400	612704410	5920	5920	5920	5920	0
65	20240322	193300	612704410	5920	5920	5920	5920	0
66	20240322	193200	612704410	5920	5920	5920	5920	0
67	20240322	193100	612704410	5920	5920	5920	5920	0
68	20240322	193000	612704410	5920	5920	5920	5920	0
69	20240322	192900	612704410	5920	5920	5920	5920	0
70	20240322	192800	612704410	5920	5920	5920	5920	0
71	20240322	192700	612704410	5920	5920	5920	5920	0
72	20240322	192600	612704410	5920	5920	5920	5920	0
73	20240322	192500	612704410	5920	5920	5920	5920	0
74	20240322	192400	612704410	5920	5920	5920	5920	0
75	20240322	192300	612704410	5920	5920	5920	5920	0
76	20240322	192200	612704410	5920	5920	5920	5920	0
77	20240322	192100	612704410	5920	5920	5920	5920	0
78	20240322	192000	612704410	5920	5920	5920	5920	0
79	20240322	191900	612704410	5920	5920	5920	5920	0
80	20240322	191800	612704410	5920	5920	5920	5920	0
81	20240322	191700	612704410	5920	5920	5920	5920	0
82	20240322	191600	612704410	5920	5920	5920	5920	0
83	20240322	191500	612704410	5920	5920	5920	5920	0
84	20240322	191400	612704410	5920	5920	5920	5920	0
85	20240322	191300	612704410	5920	5920	5920	5920	0
86	20240322	191200	612704410	5920	5920	5920	5920	0
87	20240322	191100	612704410	5920	5920	5920	5920	0
88	20240322	191000	612704410	5920	5920	5920	5920	0
89	20240322	190900	612704410	5920	5920	5920	5920	0
90	20240322	190800	612704410	5920	5920	5920	5920	0
91	20240322	190700	612704410	5920	5920	5920	5920	0
92	20240322	190600	612704410	5920	5920	5920	5920	1195
93	20240322	190500	612704410	5920	5920	5920	5920	0
94	20240322	190400	612704410	5920	5920	5920	5920	0
95	20240322	190300	612704410	5920	5920	5920	5920	0
96	20240322	190200	612704410	5920	5920	5920	5920	0
97	20240322	190100	612704410	5920	5920	5920	5920	0
98	20240322	190000	612704410	5920	5920	5920	5920	0
99	20240322	185900	612704410	5920	5920	5920	5920	0
100	20240322	185800	612704410	5920	5920	5920	5920	0
101	20240322	185700	612704410	5920	5920	5920	5920	0
102	20240322	185600	612704410	5920	5920	5920	5920	0
103	20240322	185500	612704410	5920	5920	5920	5920	0
104	20240322	185400	612704410	5920	5920	5920	5920	0
105	20240322	185300	612704410	5920	5920	5920	5920	0
106	20240322	185200	612704410	5920	5920	5920	5920	0
107	20240322	185100	612704410	5920	5920	5920	5920	0
108	20240322	185000	612704410	5920	5920	5920	5920	0
109	20240322	184900	612704410	5920	5920	5920	5920	0
110	20240322	184800	612704410	5920	5920	5920	5920	0
111	20240322	184700	612704410	5920	5920	5920	5920	0
112	20240322	184600	612704410	5920	5920	5920	5920	0
113	20240322	184500	612704410	5920	5920	5920	5920	0
114	20240322	184400	612704410	5920	5920	5920	5920	0
115	20240322	184300	612704410	5920	5920	5920	5920	0
116	20240322	184200	612704410	5920	5920	5920	5920	0
117	20240322	184100	612704410	5920	5920	5920	5920	0
118	20240322	184000	612704410	5920	5920	5920	5920	0
119	20240322	183900	612704410	5920	5920	5920	5920	0
120	20240322	183800	612704410	5920	5920	5920	5920	0
121	20240322	183700	612704410	5920	5920	5920	5920	0
122	20240322	183600	612704410	5920	5920	5920	5920	1195
123	20240322	183500	612704410	5920	5920	5920	5920	0
124	20240322	183400	612704410	5920	5920	5920	5920	0
125	20240322	183300	612704410	5920	5920	5920	5920	0
126	20240322	183200	612704410	5920	5920	5920	5920	0
127	20240322	183100	612704410	5920	5920	5920	5920	0
128	20240322	183000	612704410	5920	5920	5920	5920	0
129	20240322	182900	612704410	5920	5920	5920	5920	0
130	20240322	182800	612704410	5920	5920	5920	5920	0
131	20240322	182700	612704410	5920	5920	5920	5920	0
132	20240322	182600	612704410	5920	5920	5920	5920	0
133	20240322	182500	612704410	5920	5920	5920	5920	0
134	20240322	182400	612704410	5920	5920	5920	5920	0
135	20240322	182300	612704410	5920	5920	5920	5920	0
136	20240322	182200	612704410	5920	5920	5920	5920	0
137	20240322	182100	612704410	5920	5920	5920	5920	0
138	20240322	182000	612704410	5920	5920	5920	5920	0
139	20240322	181900	612704410	5920	5920	5920	5920	0
140	20240322	181800	612704410	5920	5920	5920	5920	0
141	20240322	181700	612704410	5920	5920	5920	5920	0
142	20240322	181600	612704410	5920	5920	5920	5920	0
143	20240322	181500	612704410	5920	5920	5920	5920	0
144	20240322	181400	612704410	5920	5920	5920	5920	0
145	20240322	181300	612704410	5920	5920	5920	5920	0
146	20240322	181200	612704410	5920	5920	5920	5920	0
147	20240322	181100	612704410	5920	5920	5920	5920	0
148	20240322	181000	612704410	5920	5920	5920	5920	0
149	20240322	180900	612704410	5920	5920	5920	5920	0
150	20240322	180800	612704410	5920	5920	5920	5920	0
151	20240322	180700	612704410	5920	5920	5920	5920	0
152	20240322	180600	612704410	5920	5920	5920	5920	1195
153	20240322	180500	612704410	5920	5920	5920	5920	0
154	20240322	180400	612704410	5920	5920	5920	5920	0
155	20240322	180300	612704410	5920	5920	5920	5920	0
156	20240322	180200	612704410	5920	5920	5920	5920	0
157	20240322	180100	612704410	5920	5920	5920	5920	0
158	20240322	180000	612704410	5920	5920	5920	5920	0
159	20240322	175900	612704410	5920	5920	5920	5920	0
160	20240322	175800	612704410	5920	5920	5920	5920	0
161	20240322	175700	612704410	5920	5920	5920	5920	0
162	20240322	175600	612704410	5920	5920	5920	5920	0
163	20240322	175500	612704410	5920	5920	5920	5920	0
164	20240322	175400	612704410	5920	5920	5920	5920	0
165	20240322	175300	612704410	5920	5920	5920	5920	0
166	20240322	175200	612704410	5920	5920	5920	5920	0
167	20240322	175100	612704410	5920	5920	5920	5920	0
168	20240322	175000	612704410	5920	5920	5920	5920	0
169	20240322	174900	612704410	5920	5920	5920	5920	0
170	20240322	174800	612704410	5920	5920	5920	5920	0
171	20240322	174700	612704410	5920	5920	5920	5920	0
172	20240322	174600	612704410	5920	5920	5920	5920	0
173	20240322	174500	612704410	5920	5920	5920	5920	0
174	20240322	174400	612704410	5920	5920	5920	5920	0
175	20240322	174300	612704410	5920	5920	5920	5920	0
176	20240322	174200	612704410	5920	5920	5920	5920	0
177	20240322	174100	612704410	5920	5920	5920	5920	0
178	20240322	174000	612704410	5920	5920	5920	5920	0
179	20240322	173900	612704410	5920	5920	5920	5920	0
180	20240322	173800	612704410	5920	5920	5920	5920	0
181	20240322	173700	612704410	5920	5920	5920	5920	0
182	20240322	173600	612704410	5920	5920	5920	5920	1195
183	20240322	173500	612704410	5920	5920	5920	5920	0
184	20240322	173400	612704410	5920	5920	5920	5920	0
185	20240322	173300	612704410	5920	5920	5920	5920	0
186	20240322	173200	612704410	5920	5920	5920	5920	0
187	20240322	173100	612704410	5920	5920	5920	5920	0
188	20240322	173000	612704410	5920	5920	5920	5920	0
189	20240322	172900	612704410	5920	5920	5920	5920	0
190	20240322	172800	612704410	5920	5920	5920	5920	0
191	20240322	172700	612704410	5920	5920	5920	5920	0
192	20240322	172600	612704410	5920	5920	5920	5920	0
193	20240322	172500	612704410	5920	5920	5920	5920	0
194	20240322	172400	612704410	5920	5920	5920	5920	0
195	20240322	172300	612704410	5920	5920	5920	5920	0
196	20240322	172200	612704410	5920	5920	5920	5920	0
197	20240322	172100	612704410	5920	5920	5920	5920	0
198	20240322	172000	612704410	5920	5920	5920	5920	0
199	20240322	171900	612704410	5920	5920	5920	5920	0
200	20240322	171800	612704410	5920	5920	5920	5920	0
201	20240322	171700	612704410	5920	5920	5920	5920	0
202	20240322	171600	612704410	5920	5920	5920	5920	0
203	20240322	171500	612704410	5920	5920	5920	5920	0
204	20240322	171400	612704410	5920	5920	5920	5920	0
205	20240322	171300	612704410	5920	5920	5920	5920	0
206	20240322	171200	612704410	5920	5920	5920	5920	0
207	20240322	171100	612704410	5920	5920	5920	5920	0
208	20240322	171000	612704410	5920	5920	5920	5920	0
209	20240322	170900	612704410	5920	5920	5920	5920	0
210	20240322	170800	612704410	5920	5920	5920	5920	0
211	20240322	170700	612704410	5920	5920	5920	5920	0
212	20240322	170600	612704410	5920	5920	5920	5920	1195
213	20240322	170500	612704410	5920	5920	5920	5920	0
214	20240322	170400	612704410	5920	5920	5920	5920	0
215	20240322	170300	612704410	5920	5920	5920	5920	0
216	20240322	170200	612704410	5920	5920	5920	5920	0
217	20240322	170100	612704410	5920	5920	5920	5920	0
218	20240322	170000	612704410	5920	5920	5920	5920	0
219	20240322	165900	612704410	5920	5920	5920	5920	0
220	20240322	165800	612704410	5920	5920	5920	5920	0
221	20240322	165700	612704410	5920	5920	5920	5920	0
222	20240322	165600	612704410	5920	5920	5920	5920	0
223	20240322	165500	612704410	5920	5920	5920	5920	0
224	20240322	165400	612704410	5920	5920	5920	5920	0
225	20240322	165300	612704410	5920	5920	5920	5920	0
226	20240322	165200	612704410	5920	5920	5920	5920	0
227	20240322	165100	612704410	5920	5920	5920	5920	0
228	20240322	165000	612704410	5920	5920	5920	5920	0
229	20240322	164900	612704410	5920	5920	5920	5920	0
230	20240322	164800	612704410	5920	5920	5920	5920	0
231	20240322	164700	612704410	5920	5920	5920	5920	0
232	20240322	164600	612704410	5920	5920	5920	5920	0
233	20240322	164500	612704410	5920	5920	5920	5920	0
234	20240322	164400	612704410	5920	5920	5920	5920	0
235	20240322	164300	612704410	5920	5920	5920	5920	0
236	20240322	164200	612704410	5920	5920	5920	5920	0
237	20240322	164100	612704410	5920	5920	5920	5920	0
238	20240322	164000	612704410	5920	5920	5920	5920	0
239	20240322	163900	612704410	5920	5920	5920	5920	0
240	20240322	163800	612704410	5920	5920	5920	5920	0
241	20240322	163700	612704410	5920	5920	5920	5920	0
242	20240322	163600	612704410	5920	5920	5920	5920	1195
243	20240322	163500	612704410	5920	5920	5920	5920	0
244	20240322	163400	612704410	5920	5920	5920	5920	0
245	20240322	163300	612704410	5920	5920	5920	5920	0
246	20240322	163200	612704410	5920	5920	5920	5920	0
247	20240322	163100	612704410	5920	5920	5920	5920	0
248	20240322	163000	612704410	5920	5920	5920	5920	0
249	20240322	162900	612704410	5920	5920	5920	5920	0
250	20240322	162800	612704410	5920	5920	5920	5920	0
251	20240322	162700	612704410	5920	5920	5920	5920	0
252	20240322	162600	612704410	5920	5920	5920	5920	0
253	20240322	162500	612704410	5920	5920	5920	5920	0
254	20240322	162400	612704410	5920	5920	5920	5920	0
255	20240322	162300	612704410	5920	5920	5920	5920	0
256	20240322	162200	612704410	5920	5920	5920	5920	0
257	20240322	162100	612704410	5920	5920	5920	5920	0
258	20240322	162000	612704410	5920	5920	5920	5920	0
259	20240322	161900	612704410	5920	5920	5920	5920	0
260	20240322	161800	612704410	5920	5920	5920	5920	0
261	20240322	161700	612704410	5920	5920	5920	5920	0
262	20240322	161600	612704410	5920	5920	5920	5920	0
263	20240322	161500	612704410	5920	5920	5920	5920	0
264	20240322	161400	612704410	5920	5920	5920	5920	0
265	20240322	161300	612704410	5920	5920	5920	5920	0
266	20240322	161200	612704410	5920	5920	5920	5920	0
267	20240322	161100	612704410	5920	5920	5920	5920	0
268	20240322	161000	612704410	5920	5920	5920	5920	0
269	20240322	160900	612704410	5920	5920	5920	5920	0
270	20240322	160800	612704410	5920	5920	5920	5920	0
271	20240322	160700	612704410	5920	5920	5920	5920	0
272	20240322	160600	612704410	5920	5920	5920	5920	1195
273	20240322	160500	612704410	5920	5920	5920	5920	0
274	20240322	160400	612704410	5920	5920	5920	5920	0
275	20240322	160300	612704410	5920	5920	5920	5920	0
276	20240322	160200	612704410	5920	5920	5920	5920	0
277	20240322	160100	612704410	5920	5920	5920	5920	0
278	20240322	160000	612704410	5920	5920	5920	5920	0
279	20240322	155900	612704410	5920	5920	5920	5920	0
280	20240322	155800	612704410	5920	5920	5920	5920	0
281	20240322	155700	612704410	5920	5920	5920	5920	0
282	20240322	155600	612704410	5920	5920	5920	5920	0
283	20240322	155500	612704410	5920	5920	5920	5920	0
284	20240322	155400	612704410	5920	5920	5920	5920	0
285	20240322	155300	612704410	5920	5920	5920	5920	0
286	20240322	155200	612704410	5920	5920	5920	5920	0
287	20240322	155100	612704410	5920	5920	5920	5920	0
288	20240322	155000	612704410	5920	5920	5920	5920	0
289	20240322	154900	612704410	5920	5920	5920	5920	0
290	20240322	154800	612704410	5920	5920	5920	5920	0
291	20240322	154700	612704410	5920	5920	5920	5920	0
292	20240322	154600	612704410	5920	5920	5920	5920	0
293	20240322	154500	612704410	5920	5920	5920	5920	0
294	20240322	154400	612704410	5920	5920	5920	5920	0
295	20240322	154300	612704410	5920	5920	5920	5920	0
296	20240322	154200	612704410	5920	5920	5920	5920	0
297	20240322	154100	612704410	5920	5920	5920	5920	0
298	20240322	154000	612704410	5920	5920	5920	5920	0
299	20240322	153900	612704410	5920	5920	5920	5920	0
300	20240322	153800	612704410	5920	5920	5920	5920	0
301	20240322	153700	612704410	5920	5920	5920	5920	0
302	20240322	153600	612704410	5920	5920	5920	5920	1195
303	20240322	153500	612704410	5920	5920	5920	5920	0
304	20240322	153400	612704410	5920	5920	5920	5920	0
305	20240322	153300	612704410	5920	5920	5920	5920	0
306	20240322	153200	612704410	5920	5920	5920	5920	0
307	20240322	153100	612704410	5920	5920	5920	5920	0
308	20240322	153000	612704410	5920	5920	5920	5920	1195
309	20240322	152900	605630010	5920	5920	5920	5920	0
310	20240322	152800	605630010	5920	5920	5920	5920	0
311	20240322	152700	605630010	5920	5920	5920	5920	0
312	20240322	152600	605630010	5920	5920	5920	5920	0
313	20240322	152500	605630010	5920	5920	5920	5920	0
314	20240322	152400	605630010	5920	5920	5920	5920	0
315	20240322	152300	605630010	5920	5920	5920	5920	0
316	20240322	152200	605630010	5920	5920	5920	5920	0
317	20240322	152100	605630010	5920	5920	5920	5920	0
318	20240322	152000	605630010	5920	5920	5920	5920	0
319	20240322	151900	605630010	5920	5910	5920	5900	1518
320	20240322	151800	596657870	5910	5910	5920	5910	422
321	20240322	151700	594162750	5910	5910	5910	5890	653
322	20240322	151600	590304620	5920	5960	5960	5900	263
323	20240322	151500	588750340	5930	5890	5970	5880	10407
324	20240322	151400	527142290	5890	5890	5890	5890	93
325	20240322	151300	526594520	5890	5890	5890	5890	107
326	20240322	151200	525964290	5890	5890	5890	5890	113
327	20240322	151100	525298720	5890	5880	5890	5880	324
328	20240322	151000	523393090	5880	5880	5880	5870	104
329	20240322	150900	522781590	5880	5880	5880	5880	1
330	20240322	150800	522775710	5870	5880	5880	5870	134
331	20240322	150700	521989080	5880	5880	5880	5880	7
332	20240322	150600	521947920	5880	5870	5880	5870	485
333	20240322	150500	519099790	5870	5870	5870	5870	486
334	20240322	150400	516246970	5870	5870	5870	5870	0
335	20240322	150300	516246970	5870	5860	5870	5860	83
336	20240322	150200	515759770	5870	5870	5870	5870	0
337	20240322	150100	515759770	5870	5870	5870	5870	1
338	20240322	150000	515753900	5860	5860	5860	5860	20
339	20240322	145900	515636700	5860	5860	5870	5860	222
340	20240322	145800	514335770	5860	5860	5860	5860	0
341	20240322	145700	514335770	5860	5860	5860	5860	101
342	20240322	145600	513743910	5870	5870	5870	5870	0
343	20240322	145500	513743910	5870	5870	5870	5870	40
344	20240322	145400	513509110	5860	5860	5860	5860	0
345	20240322	145300	513509110	5860	5860	5860	5860	6
346	20240322	145200	513473950	5860	5860	5860	5860	0
347	20240322	145100	513473950	5860	5870	5870	5860	186
348	20240322	145000	512382220	5880	5880	5880	5880	76
349	20240322	144900	511935340	5880	5880	5880	5880	4
350	20240322	144800	511911820	5880	5880	5880	5860	415
351	20240322	144700	509471680	5880	5880	5880	5880	200
352	20240322	144600	508295680	5870	5870	5870	5870	0
353	20240322	144500	508295680	5870	5870	5870	5870	320
354	20240322	144400	506417280	5860	5860	5860	5860	0
355	20240322	144300	506417280	5860	5860	5860	5860	9
356	20240322	144200	506364540	5860	5860	5860	5860	0
357	20240322	144100	506364540	5860	5860	5860	5860	11
358	20240322	144000	506300080	5860	5860	5860	5860	2
359	20240322	143900	506288360	5860	5860	5860	5860	10
360	20240322	143800	506229760	5870	5870	5870	5870	2
361	20240322	143700	506218020	5850	5850	5850	5850	32
362	20240322	143600	506030820	5840	5850	5850	5840	295
363	20240322	143500	504306890	5880	5880	5880	5830	3011
364	20240322	143400	486714290	5860	5870	5870	5860	3
365	20240322	143300	486696690	5860	5860	5860	5860	0
366	20240322	143200	486696690	5860	5860	5860	5860	0
367	20240322	143100	486696690	5860	5860	5860	5860	0
368	20240322	143000	486696690	5860	5870	5870	5860	306
369	20240322	142900	484903520	5850	5850	5850	5850	0
370	20240322	142800	484903520	5850	5850	5850	5850	28
371	20240322	142700	484739720	5850	5850	5850	5850	0
372	20240322	142600	484739720	5850	5860	5860	5850	349
373	20240322	142500	482698050	5850	5850	5850	5850	0
374	20240322	142400	482698050	5850	5860	5860	5850	166
375	20240322	142300	481726270	5880	5880	5880	5880	59
376	20240322	142200	481379350	5880	5880	5880	5880	0
377	20240322	142100	481379350	5880	5880	5880	5880	0
378	20240322	142000	481379350	5880	5880	5880	5880	0
379	20240322	141900	481379350	5880	5880	5880	5880	0
380	20240322	141800	481379350	5880	5880	5880	5880	0
381	20240322	141700	481379350	5880	5880	5880	5880	46
382	20240322	141600	481108870	5880	5880	5880	5880	0
383	20240322	141500	481108870	5880	5880	5880	5880	1
384	20240322	141400	481102990	5870	5860	5870	5860	23
385	20240322	141300	480968200	5860	5860	5860	5860	86
386	20240322	141200	480464240	5860	5860	5860	5860	0
387	20240322	141100	480464240	5860	5880	5880	5860	6
388	20240322	141000	480428980	5860	5860	5860	5860	500
389	20240322	140900	477498980	5860	5860	5860	5860	0
390	20240322	140800	477498980	5860	5860	5860	5860	380
391	20240322	140700	475272180	5890	5890	5890	5890	0
392	20240322	140600	475272180	5890	5890	5890	5890	0
393	20240322	140500	475272180	5890	5890	5890	5890	44
394	20240322	140400	475013020	5890	5890	5890	5890	1
395	20240322	140300	475007130	5890	5890	5890	5890	0
396	20240322	140200	475007130	5890	5890	5890	5890	8
397	20240322	140100	474960010	5890	5860	5890	5860	18
398	20240322	140000	474854470	5890	5890	5890	5890	0
399	20240322	135900	474854470	5890	5890	5890	5890	0
400	20240322	135800	474854470	5890	5890	5890	5890	1
401	20240322	135700	474848580	5870	5870	5870	5870	106
402	20240322	135600	474226360	5870	5870	5870	5870	129
403	20240322	135500	473469130	5890	5890	5890	5890	1
404	20240322	135400	473463240	5860	5870	5880	5860	837
405	20240322	135300	468545310	5860	5860	5860	5860	10
406	20240322	135200	468486710	5870	5870	5870	5870	55
407	20240322	135100	468163860	5880	5880	5880	5880	1
408	20240322	135000	468157980	5850	5850	5850	5850	0
409	20240322	134900	468157980	5850	5840	5850	5840	602
410	20240322	134800	464642280	5840	5860	5860	5840	6586
411	20240322	134700	426101530	5860	5860	5860	5860	0
412	20240322	134600	426101530	5860	5870	5870	5860	311
413	20240322	134500	424278890	5880	5870	5880	5870	138
414	20240322	134400	423468820	5880	5880	5880	5880	100
415	20240322	134300	422880820	5880	5880	5880	5880	30
416	20240322	134200	422704420	5880	5870	5880	5870	15
417	20240322	134100	422616360	5870	5870	5870	5870	15
418	20240322	134000	422528310	5860	5860	5860	5860	195
419	20240322	133900	421385610	5860	5860	5860	5860	76
420	20240322	133800	420940250	5860	5860	5860	5860	67
421	20240322	133700	420547630	5860	5860	5860	5860	56
422	20240322	133600	420219470	5870	5880	5880	5870	75
423	20240322	133500	419778590	5880	5880	5880	5880	1
424	20240322	133400	419772710	5880	5880	5880	5880	0
425	20240322	133300	419772710	5880	5880	5880	5880	0
426	20240322	133200	419772710	5880	5880	5880	5880	0
427	20240322	133100	419772710	5880	5880	5880	5880	2
428	20240322	133000	419760950	5860	5860	5860	5860	0
429	20240322	132900	419760950	5860	5860	5860	5860	0
430	20240322	132800	419760950	5860	5860	5860	5860	100
431	20240322	132700	419174950	5860	5860	5860	5860	0
432	20240322	132600	419174950	5860	5860	5860	5860	0
433	20240322	132500	419174950	5860	5860	5860	5860	0
434	20240322	132400	419174950	5860	5860	5860	5860	0
435	20240322	132300	419174950	5860	5870	5870	5860	6
436	20240322	132200	419139780	5860	5870	5870	5860	10
437	20240322	132100	419081170	5870	5870	5870	5870	0
438	20240322	132000	419081170	5870	5860	5870	5860	579
439	20240322	131900	415682470	5860	5860	5860	5860	0
440	20240322	131800	415682470	5860	5860	5860	5860	0
441	20240322	131700	415682470	5860	5860	5860	5860	0
442	20240322	131600	415682470	5860	5860	5860	5860	0
443	20240322	131500	415682470	5860	5860	5860	5860	0
444	20240322	131400	415682470	5860	5860	5860	5860	0
445	20240322	131300	415682470	5860	5860	5860	5860	188
446	20240322	131200	414580790	5860	5860	5860	5860	105
447	20240322	131100	413965490	5860	5860	5860	5860	2
448	20240322	131000	413953770	5860	5860	5860	5860	4
449	20240322	130900	413930330	5860	5860	5860	5860	14
450	20240322	130800	413848290	5870	5870	5870	5870	30
451	20240322	130700	413672190	5870	5860	5870	5860	107
452	20240322	130600	413044120	5870	5870	5870	5870	1
453	20240322	130500	413038250	5870	5870	5870	5870	6
454	20240322	130400	413003030	5870	5860	5870	5860	4
455	20240322	130300	412979580	5850	5850	5850	5850	113
456	20240322	130200	412318530	5870	5870	5870	5870	5
457	20240322	130100	412289180	5870	5870	5870	5870	0
458	20240322	130000	412289180	5870	5860	5870	5850	1629
459	20240322	125900	402759130	5860	5860	5860	5860	700
460	20240322	125800	398657130	5870	5870	5870	5870	3
461	20240322	125700	398639520	5870	5870	5870	5870	121
462	20240322	125600	397929250	5870	5870	5870	5870	348
463	20240322	125500	395886490	5860	5870	5870	5860	4
464	20240322	125400	395863040	5860	5870	5870	5860	110
465	20240322	125300	395217440	5860	5860	5860	5860	10
466	20240322	125200	395158840	5870	5870	5870	5870	6
467	20240322	125100	395123620	5870	5870	5870	5870	0
468	20240322	125000	395123620	5870	5870	5870	5870	50
469	20240322	124900	394830120	5870	5870	5870	5870	50
470	20240322	124800	394536620	5870	5870	5870	5870	8
471	20240322	124700	394489660	5870	5870	5870	5870	0
472	20240322	124600	394489660	5870	5870	5870	5870	100
473	20240322	124500	393902660	5870	5870	5870	5870	5
474	20240322	124400	393873310	5870	5870	5870	5870	68
475	20240322	124300	393474150	5870	5880	5880	5870	4
476	20240322	124200	393450660	5880	5880	5880	5880	0
477	20240322	124100	393450660	5880	5880	5880	5880	0
478	20240322	124000	393450660	5880	5880	5880	5880	52
479	20240322	123900	393144900	5860	5860	5860	5860	0
480	20240322	123800	393144900	5860	5880	5880	5860	359
481	20240322	123700	391039980	5880	5880	5880	5880	0
482	20240322	123600	391039980	5880	5880	5880	5880	0
483	20240322	123500	391039980	5880	5880	5880	5880	0
484	20240322	123400	391039980	5880	5870	5880	5870	4
485	20240322	123300	391016490	5870	5870	5870	5870	1
486	20240322	123200	391010620	5870	5870	5870	5870	104
487	20240322	123100	390400140	5870	5870	5870	5870	200
488	20240322	123000	389226140	5870	5870	5870	5860	1020
489	20240322	122900	383248740	5870	5870	5870	5870	5
490	20240322	122800	383219390	5870	5870	5870	5870	230
491	20240322	122700	381869290	5870	5860	5870	5860	122
492	20240322	122600	381154270	5860	5860	5860	5860	300
493	20240322	122500	379396270	5860	5860	5860	5860	9
494	20240322	122400	379343530	5870	5870	5870	5870	0
495	20240322	122300	379343530	5870	5860	5870	5860	96
496	20240322	122200	378780820	5870	5870	5870	5870	9
497	20240322	122100	378727990	5870	5880	5880	5870	11
498	20240322	122000	378663410	5880	5880	5880	5880	30
499	20240322	121900	378487010	5880	5880	5880	5880	10
500	20240322	121800	378428210	5870	5870	5870	5870	1
501	20240322	121700	378422340	5870	5870	5870	5870	0
502	20240322	121600	378422340	5870	5870	5870	5870	86
503	20240322	121500	377917520	5870	5870	5870	5870	128
504	20240322	121400	377166160	5870	5870	5870	5870	0
505	20240322	121300	377166160	5870	5870	5870	5870	0
506	20240322	121200	377166160	5870	5870	5870	5870	10
507	20240322	121100	377107460	5870	5870	5870	5870	0
508	20240322	121000	377107460	5870	5870	5870	5870	571
509	20240322	120900	373755690	5870	5870	5870	5870	0
510	20240322	120800	373755690	5870	5870	5870	5870	52
511	20240322	120700	373450450	5870	5870	5870	5870	22
512	20240322	120600	373321310	5860	5870	5870	5860	114
513	20240322	120500	372652150	5870	5870	5870	5870	26
514	20240322	120400	372499530	5870	5880	5880	5860	88
515	20240322	120300	371982700	5880	5870	5880	5870	1610
516	20240322	120200	362528770	5860	5860	5870	5860	22
517	20240322	120100	362399670	5850	5850	5850	5850	0
518	20240322	120000	362399670	5850	5850	5850	5850	27
519	20240322	115900	362241720	5850	5850	5850	5850	298
520	20240322	115800	360498420	5850	5850	5850	5850	316
521	20240322	115700	358649820	5850	5850	5850	5850	0
522	20240322	115600	358649820	5850	5860	5860	5850	25
523	20240322	115500	358503540	5860	5860	5860	5860	248
524	20240322	115400	357050260	5870	5870	5870	5870	20
525	20240322	115300	356932860	5860	5860	5860	5860	13
526	20240322	115200	356856680	5870	5870	5870	5870	8
527	20240322	115100	356809720	5860	5860	5860	5860	9
528	20240322	115000	356756980	5860	5860	5860	5860	0
529	20240322	114900	356756980	5860	5860	5860	5860	321
530	20240322	114800	354875920	5860	5860	5860	5860	0
531	20240322	114700	354875920	5860	5860	5860	5860	600
532	20240322	114600	351359920	5870	5870	5870	5870	0
533	20240322	114500	351359920	5870	5870	5870	5870	0
534	20240322	114400	351359920	5870	5870	5870	5870	0
535	20240322	114300	351359920	5870	5870	5870	5870	0
536	20240322	114200	351359920	5870	5870	5870	5870	81
537	20240322	114100	350884450	5860	5860	5860	5860	0
538	20240322	114000	350884450	5860	5860	5860	5860	0
539	20240322	113900	350884450	5860	5860	5860	5860	58
540	20240322	113800	350544570	5860	5860	5860	5860	63
541	20240322	113700	350175390	5860	5860	5860	5860	20
542	20240322	113600	350058190	5860	5860	5860	5860	15
543	20240322	113500	349970290	5860	5860	5860	5860	124
544	20240322	113400	349243650	5870	5870	5870	5870	36
545	20240322	113300	349032330	5870	5870	5870	5870	26
546	20240322	113200	348879710	5870	5870	5870	5870	0
547	20240322	113100	348879710	5870	5870	5870	5870	1
548	20240322	113000	348873840	5870	5870	5870	5870	57
549	20240322	112900	348539250	5860	5860	5860	5860	43
550	20240322	112800	348287270	5860	5860	5860	5860	0
551	20240322	112700	348287270	5860	5860	5860	5860	0
552	20240322	112600	348287270	5860	5860	5860	5860	40
553	20240322	112500	348052870	5860	5860	5860	5860	50
554	20240322	112400	347759870	5860	5860	5860	5860	0
555	20240322	112300	347759870	5860	5860	5860	5860	0
556	20240322	112200	347759870	5860	5860	5860	5860	0
557	20240322	112100	347759870	5860	5860	5860	5860	1
558	20240322	112000	347754010	5850	5850	5850	5850	1010
559	20240322	111900	341845510	5850	5850	5850	5850	0
560	20240322	111800	341845510	5850	5850	5850	5850	0
561	20240322	111700	341845510	5850	5870	5870	5850	185
562	20240322	111600	340763220	5840	5840	5840	5840	5
563	20240322	111500	340734020	5840	5840	5840	5840	20
564	20240322	111400	340617220	5840	5840	5840	5840	0
565	20240322	111300	340617220	5840	5840	5840	5840	0
566	20240322	111200	340617220	5840	5840	5840	5840	18
567	20240322	111100	340512100	5840	5860	5860	5840	3518
568	20240322	111000	319918540	5870	5870	5870	5870	10
569	20240322	110900	319859840	5860	5860	5860	5860	0
570	20240322	110800	319859840	5860	5870	5870	5860	12
571	20240322	110700	319789420	5860	5860	5860	5860	43
572	20240322	110600	319537440	5860	5860	5860	5860	637
573	20240322	110500	315804620	5860	5860	5860	5860	1022
574	20240322	110400	309815700	5860	5860	5860	5860	18
575	20240322	110300	309710220	5870	5870	5870	5870	0
576	20240322	110200	309710220	5870	5870	5870	5870	101
577	20240322	110100	309117350	5870	5870	5870	5870	251
578	20240322	110000	307643980	5860	5860	5860	5860	58
579	20240322	105900	307304100	5860	5870	5870	5860	180
580	20240322	105800	306248610	5870	5880	5880	5870	28
581	20240322	105700	306084020	5880	5880	5880	5880	5
582	20240322	105600	306054620	5870	5870	5870	5870	10
583	20240322	105500	305995920	5860	5860	5860	5860	0
584	20240322	105400	305995920	5860	5870	5870	5860	1375
585	20240322	105300	297928280	5870	5870	5870	5870	1
586	20240322	105200	297922410	5870	5870	5870	5870	0
587	20240322	105100	297922410	5870	5870	5870	5870	0
588	20240322	105000	297922410	5870	5870	5870	5870	0
589	20240322	104900	297922410	5870	5870	5870	5870	0
590	20240322	104800	297922410	5870	5870	5870	5870	0
591	20240322	104700	297922410	5870	5870	5870	5870	0
592	20240322	104600	297922410	5870	5870	5870	5870	500
593	20240322	104500	294987410	5870	5870	5870	5870	180
594	20240322	104400	293930810	5880	5880	5880	5880	295
595	20240322	104300	292196210	5870	5870	5870	5870	0
596	20240322	104200	292196210	5870	5870	5870	5870	10
597	20240322	104100	292137510	5870	5880	5880	5870	270
598	20240322	104000	290550500	5880	5880	5880	5880	9
599	20240322	103900	290497580	5870	5870	5870	5860	50
600	20240322	103800	290204090	5870	5890	5890	5870	346
601	20240322	103700	288172990	5870	5870	5870	5870	110
602	20240322	103600	287527290	5870	5870	5870	5870	124
603	20240322	103500	286799410	5880	5880	5880	5880	10
604	20240322	103400	286740610	5880	5880	5880	5880	0
605	20240322	103300	286740610	5880	5870	5880	5870	14
606	20240322	103200	286658330	5870	5870	5870	5870	8
607	20240322	103100	286611370	5860	5880	5880	5860	840
608	20240322	103000	281678270	5860	5860	5860	5860	2
609	20240322	102900	281666550	5890	5880	5890	5880	1070
610	20240322	102800	275373950	5870	5870	5870	5870	434
611	20240322	102700	272826370	5880	5880	5880	5880	52
612	20240322	102600	272520610	5880	5880	5880	5880	191
613	20240322	102500	271397530	5880	5880	5880	5880	105
614	20240322	102400	270780130	5870	5870	5870	5870	1005
615	20240322	102300	264880780	5870	5890	5890	5870	50
616	20240322	102200	264587080	5860	5880	5880	5860	639
617	20240322	102100	260838360	5870	5870	5870	5870	0
618	20240322	102000	260838360	5870	5880	5880	5870	1517
619	20240322	101900	251931160	5890	5880	5890	5880	60
620	20240322	101800	251578350	5880	5880	5880	5880	106
621	20240322	101700	250955070	5880	5890	5890	5880	48
622	20240322	101600	250672430	5890	5890	5890	5890	41
623	20240322	101500	250430940	5890	5890	5890	5890	169
624	20240322	101400	249435530	5890	5890	5890	5890	181
625	20240322	101300	248369440	5870	5860	5870	5860	46
626	20240322	101200	248099720	5860	5860	5860	5860	14
627	20240322	101100	248017680	5860	5900	5900	5860	511
628	20240322	101000	245008180	5900	5900	5900	5900	32
629	20240322	100900	244819380	5900	5880	5900	5880	530
630	20240322	100800	241697490	5880	5870	5880	5870	1431
631	20240322	100700	233293250	5860	5860	5860	5860	461
632	20240322	100600	230591790	5860	5860	5860	5860	350
633	20240322	100500	228540790	5860	5880	5880	5860	20
634	20240322	100400	228423350	5880	5880	5880	5880	0
635	20240322	100300	228423350	5880	5870	5880	5860	1827
636	20240322	100200	217710600	5870	5860	5870	5860	328
637	20240322	100100	215788290	5850	5850	5850	5850	63
638	20240322	100000	215419740	5850	5850	5850	5850	408
639	20240322	095900	213032940	5830	5880	5880	5830	3044
640	20240322	095800	195211750	5880	5870	5880	5870	127
641	20240322	095700	194466170	5870	5860	5870	5860	317
642	20240322	095600	192605550	5860	5870	5870	5860	21
643	20240322	095500	192482440	5870	5860	5870	5860	641
644	20240322	095400	188726170	5860	5860	5860	5860	53
645	20240322	095300	188415590	5860	5850	5860	5850	135
646	20240322	095200	187625820	5850	5850	5850	5850	2
647	20240322	095100	187614120	5850	5840	5850	5840	631
648	20240322	095000	183927890	5840	5840	5840	5840	2182
649	20240322	094900	171185010	5820	5840	5840	5820	11
650	20240322	094800	171120970	5840	5830	5840	5830	274
651	20240322	094700	169523500	5830	5820	5830	5820	104
652	20240322	094600	168918080	5820	5820	5820	5820	2301
653	20240322	094500	155526260	5820	5820	5820	5820	1046
654	20240322	094400	149438540	5820	5820	5830	5820	121
655	20240322	094300	148734240	5820	5830	5830	5820	55
656	20240322	094200	148413990	5820	5830	5830	5820	21
657	20240322	094100	148291760	5830	5820	5830	5820	127
658	20240322	094000	147552610	5820	5830	5830	5820	834
659	20240322	093900	142691200	5830	5840	5840	5830	188
660	20240322	093800	141594940	5840	5850	5850	5840	506
661	20240322	093700	138638700	5850	5850	5850	5850	159
662	20240322	093600	137708550	5860	5850	5860	5850	38
663	20240322	093500	137485990	5850	5840	5850	5840	20
664	20240322	093400	137369090	5840	5860	5860	5840	878
665	20240322	093300	132229710	5860	5850	5860	5850	20
666	20240322	093200	132112610	5850	5850	5850	5850	10
667	20240322	093100	132054110	5850	5860	5860	5850	21
668	20240322	093000	131931250	5850	5870	5870	5850	114
669	20240322	092900	131262290	5870	5850	5870	5850	459
670	20240322	092800	128568580	5850	5840	5850	5840	513
671	20240322	092700	125567980	5850	5830	5850	5830	58
672	20240322	092600	125229680	5830	5840	5840	5830	17
673	20240322	092500	125130500	5840	5840	5840	5830	1043
674	20240322	092400	119041480	5840	5820	5840	5820	240
675	20240322	092300	117640080	5820	5820	5820	5820	465
676	20240322	092200	114933780	5830	5800	5840	5800	986
677	20240322	092100	109183870	5800	5820	5820	5800	2459
678	20240322	092000	94905290	5810	5820	5820	5810	22
679	20240322	091900	94777450	5810	5810	5810	5810	20
680	20240322	091800	94661250	5820	5820	5820	5820	470
681	20240322	091700	91925850	5820	5820	5820	5820	31
682	20240322	091600	91745430	5830	5830	5840	5820	350
683	20240322	091500	89706330	5820	5820	5840	5820	520
684	20240322	091400	86671930	5820	5820	5840	5820	34
685	20240322	091300	86473770	5820	5810	5820	5810	76
686	20240322	091200	86031930	5810	5800	5820	5800	237
687	20240322	091100	84653130	5800	5810	5820	5800	564
688	20240322	091000	81378180	5820	5840	5840	5820	1175
689	20240322	090900	74534320	5830	5810	5830	5810	1245
690	20240322	090800	67293580	5800	5810	5810	5800	269
691	20240322	090700	65732310	5810	5820	5830	5810	2460
692	20240322	090600	51425410	5820	5840	5840	5820	44
693	20240322	090500	51168850	5840	5810	5850	5810	2235
694	20240322	090400	38152880	5810	5820	5820	5810	1065
695	20240322	090300	31965200	5810	5810	5840	5810	243
696	20240322	090200	30553340	5810	5810	5810	5810	55
697	20240322	090100	30233790	5810	5820	5830	5780	2163
698	20240322	090000	17677400	5840	5880	5880	5820	3021