KissMeData/382800/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	212100	907621580	5670	5670	5670	5670	2175
3	20240318	212000	907621580	5670	5670	5670	5670	0
4	20240318	211900	907621580	5670	5670	5670	5670	0
5	20240318	211800	907621580	5670	5670	5670	5670	0
6	20240318	211700	907621580	5670	5670	5670	5670	0
7	20240318	211600	907621580	5670	5670	5670	5670	0
8	20240318	211500	907621580	5670	5670	5670	5670	0
9	20240318	211400	907621580	5670	5670	5670	5670	0
10	20240318	211300	907621580	5670	5670	5670	5670	0
11	20240318	211200	907621580	5670	5670	5670	5670	0
12	20240318	211100	907621580	5670	5670	5670	5670	0
13	20240318	211000	907621580	5670	5670	5670	5670	0
14	20240318	210900	907621580	5670	5670	5670	5670	0
15	20240318	210800	907621580	5670	5670	5670	5670	0
16	20240318	210700	907621580	5670	5670	5670	5670	0
17	20240318	210600	907621580	5670	5670	5670	5670	0
18	20240318	210500	907621580	5670	5670	5670	5670	0
19	20240318	210400	907621580	5670	5670	5670	5670	0
20	20240318	210300	907621580	5670	5670	5670	5670	0
21	20240318	210200	907621580	5670	5670	5670	5670	0
22	20240318	210100	907621580	5670	5670	5670	5670	0
23	20240318	210000	907621580	5670	5670	5670	5670	0
24	20240318	205900	907621580	5670	5670	5670	5670	0
25	20240318	205800	907621580	5670	5670	5670	5670	0
26	20240318	205700	907621580	5670	5670	5670	5670	0
27	20240318	205600	907621580	5670	5670	5670	5670	0
28	20240318	205500	907621580	5670	5670	5670	5670	0
29	20240318	205400	907621580	5670	5670	5670	5670	0
30	20240318	205300	907621580	5670	5670	5670	5670	0
31	20240318	205200	907621580	5670	5670	5670	5670	0
32	20240318	205100	907621580	5670	5670	5670	5670	2175
33	20240318	205000	907621580	5670	5670	5670	5670	0
34	20240318	204900	907621580	5670	5670	5670	5670	0
35	20240318	204800	907621580	5670	5670	5670	5670	0
36	20240318	204700	907621580	5670	5670	5670	5670	0
37	20240318	204600	907621580	5670	5670	5670	5670	0
38	20240318	204500	907621580	5670	5670	5670	5670	0
39	20240318	204400	907621580	5670	5670	5670	5670	0
40	20240318	204300	907621580	5670	5670	5670	5670	0
41	20240318	204200	907621580	5670	5670	5670	5670	0
42	20240318	204100	907621580	5670	5670	5670	5670	0
43	20240318	204000	907621580	5670	5670	5670	5670	0
44	20240318	203900	907621580	5670	5670	5670	5670	0
45	20240318	203800	907621580	5670	5670	5670	5670	0
46	20240318	203700	907621580	5670	5670	5670	5670	0
47	20240318	203600	907621580	5670	5670	5670	5670	0
48	20240318	203500	907621580	5670	5670	5670	5670	0
49	20240318	203400	907621580	5670	5670	5670	5670	0
50	20240318	203300	907621580	5670	5670	5670	5670	0
51	20240318	203200	907621580	5670	5670	5670	5670	0
52	20240318	203100	907621580	5670	5670	5670	5670	0
53	20240318	203000	907621580	5670	5670	5670	5670	0
54	20240318	202900	907621580	5670	5670	5670	5670	0
55	20240318	202800	907621580	5670	5670	5670	5670	0
56	20240318	202700	907621580	5670	5670	5670	5670	0
57	20240318	202600	907621580	5670	5670	5670	5670	0
58	20240318	202500	907621580	5670	5670	5670	5670	0
59	20240318	202400	907621580	5670	5670	5670	5670	0
60	20240318	202300	907621580	5670	5670	5670	5670	0
61	20240318	202200	907621580	5670	5670	5670	5670	0
62	20240318	202100	907621580	5670	5670	5670	5670	2175
63	20240318	202000	907621580	5670	5670	5670	5670	0
64	20240318	201900	907621580	5670	5670	5670	5670	0
65	20240318	201800	907621580	5670	5670	5670	5670	0
66	20240318	201700	907621580	5670	5670	5670	5670	0
67	20240318	201600	907621580	5670	5670	5670	5670	0
68	20240318	201500	907621580	5670	5670	5670	5670	0
69	20240318	201400	907621580	5670	5670	5670	5670	0
70	20240318	201300	907621580	5670	5670	5670	5670	0
71	20240318	201200	907621580	5670	5670	5670	5670	0
72	20240318	201100	907621580	5670	5670	5670	5670	0
73	20240318	201000	907621580	5670	5670	5670	5670	0
74	20240318	200900	907621580	5670	5670	5670	5670	0
75	20240318	200800	907621580	5670	5670	5670	5670	0
76	20240318	200700	907621580	5670	5670	5670	5670	0
77	20240318	200600	907621580	5670	5670	5670	5670	0
78	20240318	200500	907621580	5670	5670	5670	5670	0
79	20240318	200400	907621580	5670	5670	5670	5670	0
80	20240318	200300	907621580	5670	5670	5670	5670	0
81	20240318	200200	907621580	5670	5670	5670	5670	0
82	20240318	200100	907621580	5670	5670	5670	5670	0
83	20240318	200000	907621580	5670	5670	5670	5670	0
84	20240318	195900	907621580	5670	5670	5670	5670	0
85	20240318	195800	907621580	5670	5670	5670	5670	0
86	20240318	195700	907621580	5670	5670	5670	5670	0
87	20240318	195600	907621580	5670	5670	5670	5670	0
88	20240318	195500	907621580	5670	5670	5670	5670	0
89	20240318	195400	907621580	5670	5670	5670	5670	0
90	20240318	195300	907621580	5670	5670	5670	5670	0
91	20240318	195200	907621580	5670	5670	5670	5670	0
92	20240318	195100	907621580	5670	5670	5670	5670	2175
93	20240318	195000	907621580	5670	5670	5670	5670	0
94	20240318	194900	907621580	5670	5670	5670	5670	0
95	20240318	194800	907621580	5670	5670	5670	5670	0
96	20240318	194700	907621580	5670	5670	5670	5670	0
97	20240318	194600	907621580	5670	5670	5670	5670	0
98	20240318	194500	907621580	5670	5670	5670	5670	0
99	20240318	194400	907621580	5670	5670	5670	5670	0
100	20240318	194300	907621580	5670	5670	5670	5670	0
101	20240318	194200	907621580	5670	5670	5670	5670	0
102	20240318	194100	907621580	5670	5670	5670	5670	0
103	20240318	194000	907621580	5670	5670	5670	5670	0
104	20240318	193900	907621580	5670	5670	5670	5670	0
105	20240318	193800	907621580	5670	5670	5670	5670	0
106	20240318	193700	907621580	5670	5670	5670	5670	0
107	20240318	193600	907621580	5670	5670	5670	5670	0
108	20240318	193500	907621580	5670	5670	5670	5670	0
109	20240318	193400	907621580	5670	5670	5670	5670	0
110	20240318	193300	907621580	5670	5670	5670	5670	0
111	20240318	193200	907621580	5670	5670	5670	5670	0
112	20240318	193100	907621580	5670	5670	5670	5670	0
113	20240318	193000	907621580	5670	5670	5670	5670	0
114	20240318	192900	907621580	5670	5670	5670	5670	0
115	20240318	192800	907621580	5670	5670	5670	5670	0
116	20240318	192700	907621580	5670	5670	5670	5670	0
117	20240318	192600	907621580	5670	5670	5670	5670	0
118	20240318	192500	907621580	5670	5670	5670	5670	0
119	20240318	192400	907621580	5670	5670	5670	5670	0
120	20240318	192300	907621580	5670	5670	5670	5670	0
121	20240318	192200	907621580	5670	5670	5670	5670	0
122	20240318	192100	907621580	5670	5670	5670	5670	2175
123	20240318	192000	907621580	5670	5670	5670	5670	0
124	20240318	191900	907621580	5670	5670	5670	5670	0
125	20240318	191800	907621580	5670	5670	5670	5670	0
126	20240318	191700	907621580	5670	5670	5670	5670	0
127	20240318	191600	907621580	5670	5670	5670	5670	0
128	20240318	191500	907621580	5670	5670	5670	5670	0
129	20240318	191400	907621580	5670	5670	5670	5670	0
130	20240318	191300	907621580	5670	5670	5670	5670	0
131	20240318	191200	907621580	5670	5670	5670	5670	0
132	20240318	191100	907621580	5670	5670	5670	5670	0
133	20240318	191000	907621580	5670	5670	5670	5670	0
134	20240318	190900	907621580	5670	5670	5670	5670	0
135	20240318	190800	907621580	5670	5670	5670	5670	0
136	20240318	190700	907621580	5670	5670	5670	5670	0
137	20240318	190600	907621580	5670	5670	5670	5670	0
138	20240318	190500	907621580	5670	5670	5670	5670	0
139	20240318	190400	907621580	5670	5670	5670	5670	0
140	20240318	190300	907621580	5670	5670	5670	5670	0
141	20240318	190200	907621580	5670	5670	5670	5670	0
142	20240318	190100	907621580	5670	5670	5670	5670	0
143	20240318	190000	907621580	5670	5670	5670	5670	0
144	20240318	185900	907621580	5670	5670	5670	5670	0
145	20240318	185800	907621580	5670	5670	5670	5670	0
146	20240318	185700	907621580	5670	5670	5670	5670	0
147	20240318	185600	907621580	5670	5670	5670	5670	0
148	20240318	185500	907621580	5670	5670	5670	5670	0
149	20240318	185400	907621580	5670	5670	5670	5670	0
150	20240318	185300	907621580	5670	5670	5670	5670	0
151	20240318	185200	907621580	5670	5670	5670	5670	0
152	20240318	185100	907621580	5670	5670	5670	5670	2175
153	20240318	185000	907621580	5670	5670	5670	5670	0
154	20240318	184900	907621580	5670	5670	5670	5670	0
155	20240318	184800	907621580	5670	5670	5670	5670	0
156	20240318	184700	907621580	5670	5670	5670	5670	0
157	20240318	184600	907621580	5670	5670	5670	5670	0
158	20240318	184500	907621580	5670	5670	5670	5670	0
159	20240318	184400	907621580	5670	5670	5670	5670	0
160	20240318	184300	907621580	5670	5670	5670	5670	0
161	20240318	184200	907621580	5670	5670	5670	5670	0
162	20240318	184100	907621580	5670	5670	5670	5670	0
163	20240318	184000	907621580	5670	5670	5670	5670	0
164	20240318	183900	907621580	5670	5670	5670	5670	0
165	20240318	183800	907621580	5670	5670	5670	5670	0
166	20240318	183700	907621580	5670	5670	5670	5670	0
167	20240318	183600	907621580	5670	5670	5670	5670	0
168	20240318	183500	907621580	5670	5670	5670	5670	0
169	20240318	183400	907621580	5670	5670	5670	5670	0
170	20240318	183300	907621580	5670	5670	5670	5670	0
171	20240318	183200	907621580	5670	5670	5670	5670	0
172	20240318	183100	907621580	5670	5670	5670	5670	0
173	20240318	183000	907621580	5670	5670	5670	5670	0
174	20240318	182900	907621580	5670	5670	5670	5670	0
175	20240318	182800	907621580	5670	5670	5670	5670	0
176	20240318	182700	907621580	5670	5670	5670	5670	0
177	20240318	182600	907621580	5670	5670	5670	5670	0
178	20240318	182500	907621580	5670	5670	5670	5670	0
179	20240318	182400	907621580	5670	5670	5670	5670	0
180	20240318	182300	907621580	5670	5670	5670	5670	0
181	20240318	182200	907621580	5670	5670	5670	5670	0
182	20240318	182100	907621580	5670	5670	5670	5670	2175
183	20240318	182000	907621580	5670	5670	5670	5670	0
184	20240318	181900	907621580	5670	5670	5670	5670	0
185	20240318	181800	907621580	5670	5670	5670	5670	0
186	20240318	181700	907621580	5670	5670	5670	5670	0
187	20240318	181600	907621580	5670	5670	5670	5670	0
188	20240318	181500	907621580	5670	5670	5670	5670	0
189	20240318	181400	907621580	5670	5670	5670	5670	0
190	20240318	181300	907621580	5670	5670	5670	5670	0
191	20240318	181200	907621580	5670	5670	5670	5670	0
192	20240318	181100	907621580	5670	5670	5670	5670	0
193	20240318	181000	907621580	5670	5670	5670	5670	0
194	20240318	180900	907621580	5670	5670	5670	5670	0
195	20240318	180800	907621580	5670	5670	5670	5670	0
196	20240318	180700	907621580	5670	5670	5670	5670	0
197	20240318	180600	907621580	5670	5670	5670	5670	0
198	20240318	180500	907621580	5670	5670	5670	5670	0
199	20240318	180400	907621580	5670	5670	5670	5670	0
200	20240318	180300	907621580	5670	5670	5670	5670	0
201	20240318	180200	907621580	5670	5670	5670	5670	0
202	20240318	180100	907621580	5670	5670	5670	5670	0
203	20240318	180000	907621580	5670	5670	5670	5670	0
204	20240318	175900	907621580	5670	5670	5670	5670	0
205	20240318	175800	907621580	5670	5670	5670	5670	0
206	20240318	175700	907621580	5670	5670	5670	5670	0
207	20240318	175600	907621580	5670	5670	5670	5670	0
208	20240318	175500	907621580	5670	5670	5670	5670	0
209	20240318	175400	907621580	5670	5670	5670	5670	0
210	20240318	175300	907621580	5670	5670	5670	5670	0
211	20240318	175200	907621580	5670	5670	5670	5670	0
212	20240318	175100	907621580	5670	5670	5670	5670	2175
213	20240318	175000	907621580	5670	5670	5670	5670	0
214	20240318	174900	907621580	5670	5670	5670	5670	0
215	20240318	174800	907621580	5670	5670	5670	5670	0
216	20240318	174700	907621580	5670	5670	5670	5670	0
217	20240318	174600	907621580	5670	5670	5670	5670	0
218	20240318	174500	907621580	5670	5670	5670	5670	0
219	20240318	174400	907621580	5670	5670	5670	5670	0
220	20240318	174300	907621580	5670	5670	5670	5670	0
221	20240318	174200	907621580	5670	5670	5670	5670	0
222	20240318	174100	907621580	5670	5670	5670	5670	0
223	20240318	174000	907621580	5670	5670	5670	5670	0
224	20240318	173900	907621580	5670	5670	5670	5670	0
225	20240318	173800	907621580	5670	5670	5670	5670	0
226	20240318	173700	907621580	5670	5670	5670	5670	0
227	20240318	173600	907621580	5670	5670	5670	5670	0
228	20240318	173500	907621580	5670	5670	5670	5670	0
229	20240318	173400	907621580	5670	5670	5670	5670	0
230	20240318	173300	907621580	5670	5670	5670	5670	0
231	20240318	173200	907621580	5670	5670	5670	5670	0
232	20240318	173100	907621580	5670	5670	5670	5670	0
233	20240318	173000	907621580	5670	5670	5670	5670	0
234	20240318	172900	907621580	5670	5670	5670	5670	0
235	20240318	172800	907621580	5670	5670	5670	5670	0
236	20240318	172700	907621580	5670	5670	5670	5670	0
237	20240318	172600	907621580	5670	5670	5670	5670	0
238	20240318	172500	907621580	5670	5670	5670	5670	0
239	20240318	172400	907621580	5670	5670	5670	5670	0
240	20240318	172300	907621580	5670	5670	5670	5670	0
241	20240318	172200	907621580	5670	5670	5670	5670	0
242	20240318	172100	907621580	5670	5670	5670	5670	2175
243	20240318	172000	907621580	5670	5670	5670	5670	0
244	20240318	171900	907621580	5670	5670	5670	5670	0
245	20240318	171800	907621580	5670	5670	5670	5670	0
246	20240318	171700	907621580	5670	5670	5670	5670	0
247	20240318	171600	907621580	5670	5670	5670	5670	0
248	20240318	171500	907621580	5670	5670	5670	5670	0
249	20240318	171400	907621580	5670	5670	5670	5670	0
250	20240318	171300	907621580	5670	5670	5670	5670	0
251	20240318	171200	907621580	5670	5670	5670	5670	0
252	20240318	171100	907621580	5670	5670	5670	5670	0
253	20240318	171000	907621580	5670	5670	5670	5670	0
254	20240318	170900	907621580	5670	5670	5670	5670	0
255	20240318	170800	907621580	5670	5670	5670	5670	0
256	20240318	170700	907621580	5670	5670	5670	5670	0
257	20240318	170600	907621580	5670	5670	5670	5670	0
258	20240318	170500	907621580	5670	5670	5670	5670	0
259	20240318	170400	907621580	5670	5670	5670	5670	0
260	20240318	170300	907621580	5670	5670	5670	5670	0
261	20240318	170200	907621580	5670	5670	5670	5670	0
262	20240318	170100	907621580	5670	5670	5670	5670	0
263	20240318	170000	907621580	5670	5670	5670	5670	0
264	20240318	165900	907621580	5670	5670	5670	5670	0
265	20240318	165800	907621580	5670	5670	5670	5670	0
266	20240318	165700	907621580	5670	5670	5670	5670	0
267	20240318	165600	907621580	5670	5670	5670	5670	0
268	20240318	165500	907621580	5670	5670	5670	5670	0
269	20240318	165400	907621580	5670	5670	5670	5670	0
270	20240318	165300	907621580	5670	5670	5670	5670	0
271	20240318	165200	907621580	5670	5670	5670	5670	0
272	20240318	165100	907621580	5670	5670	5670	5670	2175
273	20240318	165000	907621580	5670	5670	5670	5670	0
274	20240318	164900	907621580	5670	5670	5670	5670	0
275	20240318	164800	907621580	5670	5670	5670	5670	0
276	20240318	164700	907621580	5670	5670	5670	5670	0
277	20240318	164600	907621580	5670	5670	5670	5670	0
278	20240318	164500	907621580	5670	5670	5670	5670	0
279	20240318	164400	907621580	5670	5670	5670	5670	0
280	20240318	164300	907621580	5670	5670	5670	5670	0
281	20240318	164200	907621580	5670	5670	5670	5670	0
282	20240318	164100	907621580	5670	5670	5670	5670	0
283	20240318	164000	907621580	5670	5670	5670	5670	0
284	20240318	163900	907621580	5670	5670	5670	5670	0
285	20240318	163800	907621580	5670	5670	5670	5670	0
286	20240318	163700	907621580	5670	5670	5670	5670	0
287	20240318	163600	907621580	5670	5670	5670	5670	0
288	20240318	163500	907621580	5670	5670	5670	5670	0
289	20240318	163400	907621580	5670	5670	5670	5670	0
290	20240318	163300	907621580	5670	5670	5670	5670	0
291	20240318	163200	907621580	5670	5670	5670	5670	0
292	20240318	163100	907621580	5670	5670	5670	5670	0
293	20240318	163000	907621580	5670	5670	5670	5670	0
294	20240318	162900	907621580	5670	5670	5670	5670	0
295	20240318	162800	907621580	5670	5670	5670	5670	0
296	20240318	162700	907621580	5670	5670	5670	5670	0
297	20240318	162600	907621580	5670	5670	5670	5670	0
298	20240318	162500	907621580	5670	5670	5670	5670	0
299	20240318	162400	907621580	5670	5670	5670	5670	0
300	20240318	162300	907621580	5670	5670	5670	5670	0
301	20240318	162200	907621580	5670	5670	5670	5670	0
302	20240318	162100	907621580	5670	5670	5670	5670	2175
303	20240318	162000	907621580	5670	5670	5670	5670	0
304	20240318	161900	907621580	5670	5670	5670	5670	0
305	20240318	161800	907621580	5670	5670	5670	5670	0
306	20240318	161700	907621580	5670	5670	5670	5670	0
307	20240318	161600	907621580	5670	5670	5670	5670	0
308	20240318	161500	907621580	5670	5670	5670	5670	0
309	20240318	161400	907621580	5670	5670	5670	5670	0
310	20240318	161300	907621580	5670	5670	5670	5670	0
311	20240318	161200	907621580	5670	5670	5670	5670	0
312	20240318	161100	907621580	5670	5670	5670	5670	0
313	20240318	161000	907621580	5670	5670	5670	5670	0
314	20240318	160900	907621580	5670	5670	5670	5670	0
315	20240318	160800	907621580	5670	5670	5670	5670	0
316	20240318	160700	907621580	5670	5670	5670	5670	0
317	20240318	160600	907621580	5670	5670	5670	5670	0
318	20240318	160500	907621580	5670	5670	5670	5670	0
319	20240318	160400	907621580	5670	5670	5670	5670	0
320	20240318	160300	907621580	5670	5670	5670	5670	0
321	20240318	160200	907621580	5670	5670	5670	5670	0
322	20240318	160100	907621580	5670	5670	5670	5670	0
323	20240318	160000	907621580	5670	5670	5670	5670	0
324	20240318	155900	907621580	5670	5670	5670	5670	0
325	20240318	155800	907621580	5670	5670	5670	5670	0
326	20240318	155700	907621580	5670	5670	5670	5670	0
327	20240318	155600	907621580	5670	5670	5670	5670	0
328	20240318	155500	907621580	5670	5670	5670	5670	0
329	20240318	155400	907621580	5670	5670	5670	5670	0
330	20240318	155300	907621580	5670	5670	5670	5670	0
331	20240318	155200	907621580	5670	5670	5670	5670	0
332	20240318	155100	907621580	5670	5670	5670	5670	2175
333	20240318	155000	907621580	5670	5670	5670	5670	0
334	20240318	154900	907621580	5670	5670	5670	5670	0
335	20240318	154800	907621580	5670	5670	5670	5670	0
336	20240318	154700	907621580	5670	5670	5670	5670	0
337	20240318	154600	907621580	5670	5670	5670	5670	0
338	20240318	154500	907621580	5670	5670	5670	5670	0
339	20240318	154400	907621580	5670	5670	5670	5670	0
340	20240318	154300	907621580	5670	5670	5670	5670	0
341	20240318	154200	907621580	5670	5670	5670	5670	0
342	20240318	154100	907621580	5670	5670	5670	5670	0
343	20240318	154000	907621580	5670	5670	5670	5670	0
344	20240318	153900	907621580	5670	5670	5670	5670	0
345	20240318	153800	907621580	5670	5670	5670	5670	0
346	20240318	153700	907621580	5670	5670	5670	5670	0
347	20240318	153600	907621580	5670	5670	5670	5670	0
348	20240318	153500	907621580	5670	5670	5670	5670	0
349	20240318	153400	907621580	5670	5670	5670	5670	0
350	20240318	153300	907621580	5670	5670	5670	5670	0
351	20240318	153200	907621580	5670	5670	5670	5670	0
352	20240318	153100	907621580	5670	5670	5670	5670	0
353	20240318	153000	907621580	5670	5670	5670	5670	2175
354	20240318	152900	895289330	5690	5690	5690	5690	0
355	20240318	152800	895289330	5690	5690	5690	5690	0
356	20240318	152700	895289330	5690	5690	5690	5690	0
357	20240318	152600	895289330	5690	5690	5690	5690	0
358	20240318	152500	895289330	5690	5690	5690	5690	0
359	20240318	152400	895289330	5690	5690	5690	5690	0
360	20240318	152300	895289330	5690	5690	5690	5690	0
361	20240318	152200	895289330	5690	5690	5690	5690	0
362	20240318	152100	895289330	5690	5690	5690	5690	0
363	20240318	152000	895289330	5690	5690	5690	5690	0
364	20240318	151900	895289330	5690	5690	5690	5690	213
365	20240318	151800	894077360	5690	5680	5690	5680	19
366	20240318	151700	893969360	5690	5700	5700	5660	2004
367	20240318	151600	882611500	5700	5700	5700	5700	8
368	20240318	151500	882565900	5700	5690	5700	5690	1000
369	20240318	151400	876867390	5700	5700	5700	5700	0
370	20240318	151300	876867390	5700	5710	5710	5670	177
371	20240318	151200	875857770	5710	5700	5710	5680	4521
372	20240318	151100	850139110	5720	5710	5720	5710	31
373	20240318	151000	849962090	5720	5720	5720	5720	10
374	20240318	150900	849904890	5720	5710	5720	5710	334
375	20240318	150800	847997690	5720	5720	5720	5720	0
376	20240318	150700	847997690	5720	5720	5720	5720	472
377	20240318	150600	845297850	5730	5740	5740	5730	250
378	20240318	150500	843864850	5740	5720	5740	5720	559
379	20240318	150400	840666950	5720	5720	5720	5720	0
380	20240318	150300	840666950	5720	5720	5720	5700	905
381	20240318	150200	835494670	5740	5740	5740	5740	0
382	20240318	150100	835494670	5740	5750	5750	5740	136
383	20240318	150000	834714020	5750	5750	5750	5750	303
384	20240318	145900	832971770	5740	5740	5740	5740	0
385	20240318	145800	832971770	5740	5740	5740	5740	292
386	20240318	145700	831295690	5740	5720	5740	5720	1346
387	20240318	145600	823575650	5740	5740	5740	5740	1
388	20240318	145500	823569910	5740	5720	5740	5720	2220
389	20240318	145400	810871490	5720	5720	5720	5720	100
390	20240318	145300	810299490	5720	5720	5720	5720	127
391	20240318	145200	809573050	5720	5720	5720	5720	0
392	20240318	145100	809573050	5720	5710	5720	5710	310
393	20240318	145000	807801850	5720	5710	5720	5710	1003
394	20240318	144900	802074690	5720	5710	5720	5700	373
395	20240318	144800	799943120	5720	5710	5720	5710	329
396	20240318	144700	798064520	5720	5720	5720	5710	12
397	20240318	144600	797995940	5710	5710	5720	5710	14
398	20240318	144500	797915940	5720	5720	5720	5710	37
399	20240318	144400	797704330	5710	5710	5710	5710	510
400	20240318	144300	794792230	5710	5710	5720	5710	45
401	20240318	144200	794535180	5710	5710	5720	5710	5
402	20240318	144100	794506620	5720	5720	5720	5700	6765
403	20240318	144000	755924260	5720	5720	5720	5720	0
404	20240318	143900	755924260	5720	5720	5720	5720	5
405	20240318	143800	755895660	5730	5730	5730	5710	5775
406	20240318	143700	722858030	5740	5740	5740	5740	20
407	20240318	143600	722743230	5740	5730	5740	5730	1246
408	20240318	143500	715603640	5720	5720	5720	5720	0
409	20240318	143400	715603640	5720	5720	5720	5720	21
410	20240318	143300	715483520	5730	5720	5730	5720	1579
411	20240318	143200	706451630	5730	5730	5730	5730	2288
412	20240318	143100	693341390	5730	5740	5740	5730	374
413	20240318	143000	691195370	5740	5740	5740	5740	0
414	20240318	142900	691195370	5740	5740	5740	5740	0
415	20240318	142800	691195370	5740	5740	5740	5740	15
416	20240318	142700	691109270	5740	5740	5740	5740	496
417	20240318	142600	688262230	5750	5750	5750	5750	0
418	20240318	142500	688262230	5750	5750	5750	5750	0
419	20240318	142400	688262230	5750	5740	5750	5740	2001
420	20240318	142300	676776480	5750	5750	5750	5750	1
421	20240318	142200	676770730	5740	5740	5740	5740	400
422	20240318	142100	674474730	5740	5740	5740	5740	0
423	20240318	142000	674474730	5740	5740	5740	5740	237
424	20240318	141900	673114350	5740	5740	5740	5740	265
425	20240318	141800	671593250	5750	5750	5750	5750	1
426	20240318	141700	671587500	5750	5740	5750	5740	66
427	20240318	141600	671208010	5730	5730	5730	5730	0
428	20240318	141500	671208010	5730	5740	5740	5730	149
429	20240318	141400	670354180	5740	5740	5740	5740	355
430	20240318	141300	668316480	5740	5740	5740	5740	6
431	20240318	141200	668282040	5740	5740	5740	5740	405
432	20240318	141100	665957340	5740	5740	5740	5740	220
433	20240318	141000	664694540	5730	5730	5730	5730	0
434	20240318	140900	664694540	5730	5730	5730	5730	0
435	20240318	140800	664694540	5730	5730	5730	5730	292
436	20240318	140700	663021380	5730	5730	5730	5730	0
437	20240318	140600	663021380	5730	5730	5740	5730	1456
438	20240318	140500	654675500	5750	5750	5750	5750	100
439	20240318	140400	654100500	5750	5740	5750	5740	67
440	20240318	140300	653715910	5760	5740	5760	5740	1559
441	20240318	140200	644767230	5740	5740	5750	5740	110
442	20240318	140100	644135820	5740	5740	5740	5740	398
443	20240318	140000	641851300	5740	5740	5740	5740	0
444	20240318	135900	641851300	5740	5740	5760	5740	464
445	20240318	135800	639187600	5760	5750	5760	5740	3018
446	20240318	135700	621839010	5760	5750	5760	5750	332
447	20240318	135600	619929010	5760	5760	5760	5760	3227
448	20240318	135500	601341490	5770	5770	5770	5770	0
449	20240318	135400	601341490	5770	5770	5770	5770	1166
450	20240318	135300	594613670	5780	5780	5780	5780	1
451	20240318	135200	594607890	5770	5770	5770	5770	990
452	20240318	135100	588895590	5770	5770	5770	5770	153
453	20240318	135000	588012780	5780	5780	5780	5780	0
454	20240318	134900	588012780	5780	5780	5780	5780	0
455	20240318	134800	588012780	5780	5780	5780	5780	0
456	20240318	134700	588012780	5780	5780	5780	5780	684
457	20240318	134600	584059260	5790	5790	5790	5790	0
458	20240318	134500	584059260	5790	5790	5790	5790	53
459	20240318	134400	583752390	5790	5790	5790	5790	0
460	20240318	134300	583752390	5790	5790	5790	5790	0
461	20240318	134200	583752390	5790	5790	5790	5790	10
462	20240318	134100	583694490	5780	5780	5780	5780	954
463	20240318	134000	578180370	5780	5780	5780	5780	10
464	20240318	133900	578122570	5800	5780	5800	5780	176
465	20240318	133800	577105270	5780	5780	5780	5780	0
466	20240318	133700	577105270	5780	5780	5780	5780	0
467	20240318	133600	577105270	5780	5780	5780	5780	3
468	20240318	133500	577087930	5780	5790	5790	5780	427
469	20240318	133400	574619570	5800	5800	5800	5800	0
470	20240318	133300	574619570	5800	5800	5800	5800	0
471	20240318	133200	574619570	5800	5800	5800	5800	0
472	20240318	133100	574619570	5800	5800	5800	5800	20
473	20240318	133000	574503570	5800	5800	5800	5800	0
474	20240318	132900	574503570	5800	5800	5800	5800	10
475	20240318	132800	574445570	5800	5800	5800	5800	10
476	20240318	132700	574387570	5800	5790	5800	5790	2001
477	20240318	132600	562786460	5780	5780	5780	5780	34
478	20240318	132500	562589940	5770	5770	5770	5770	54
479	20240318	132400	562278360	5770	5770	5770	5770	238
480	20240318	132300	560905100	5770	5770	5770	5770	140
481	20240318	132200	560097300	5780	5780	5780	5780	2
482	20240318	132100	560085740	5780	5780	5780	5780	150
483	20240318	132000	559218740	5790	5790	5790	5790	31
484	20240318	131900	559039250	5790	5790	5790	5790	0
485	20240318	131800	559039250	5790	5790	5790	5790	20
486	20240318	131700	558923450	5800	5800	5800	5800	1
487	20240318	131600	558917650	5790	5790	5790	5790	0
488	20240318	131500	558917650	5790	5790	5790	5790	1000
489	20240318	131400	553127650	5790	5790	5790	5790	0
490	20240318	131300	553127650	5790	5790	5790	5790	0
491	20240318	131200	553127650	5790	5790	5790	5790	0
492	20240318	131100	553127650	5790	5790	5790	5790	10
493	20240318	131000	553069750	5790	5790	5790	5790	50
494	20240318	130900	552780250	5790	5790	5790	5790	30
495	20240318	130800	552606550	5790	5790	5790	5790	0
496	20240318	130700	552606550	5790	5790	5790	5790	55
497	20240318	130600	552288100	5790	5790	5790	5790	60
498	20240318	130500	551940700	5790	5790	5790	5790	0
499	20240318	130400	551940700	5790	5790	5790	5790	1
500	20240318	130300	551934910	5780	5770	5790	5770	210
501	20240318	130200	550723170	5770	5770	5770	5770	9
502	20240318	130100	550671240	5770	5770	5770	5770	0
503	20240318	130000	550671240	5770	5770	5770	5770	1
504	20240318	125900	550665470	5790	5790	5790	5790	0
505	20240318	125800	550665470	5790	5780	5790	5780	3
506	20240318	125700	550648120	5780	5780	5780	5780	0
507	20240318	125600	550648120	5780	5780	5780	5780	20
508	20240318	125500	550532520	5790	5790	5790	5790	62
509	20240318	125400	550173540	5790	5790	5790	5790	0
510	20240318	125300	550173540	5790	5790	5790	5790	0
511	20240318	125200	550173540	5790	5790	5790	5790	1
512	20240318	125100	550167750	5790	5790	5790	5780	1026
513	20240318	125000	544227470	5790	5790	5790	5790	0
514	20240318	124900	544227470	5790	5790	5790	5790	25
515	20240318	124800	544082720	5790	5790	5790	5790	0
516	20240318	124700	544082720	5790	5790	5790	5790	1
517	20240318	124600	544076930	5780	5780	5780	5780	0
518	20240318	124500	544076930	5780	5780	5780	5780	0
519	20240318	124400	544076930	5780	5780	5780	5780	0
520	20240318	124300	544076930	5780	5780	5780	5780	50
521	20240318	124200	543787930	5780	5780	5780	5780	679
522	20240318	124100	539863310	5780	5780	5780	5780	1
523	20240318	124000	539857530	5780	5780	5780	5780	222
524	20240318	123900	538574370	5780	5780	5780	5780	0
525	20240318	123800	538574370	5780	5780	5780	5780	10
526	20240318	123700	538516570	5770	5780	5780	5770	1389
527	20240318	123600	530488160	5780	5780	5780	5780	1
528	20240318	123500	530482380	5790	5790	5790	5780	3668
529	20240318	123400	509261440	5800	5800	5800	5800	10
530	20240318	123300	509203440	5800	5800	5800	5800	100
531	20240318	123200	508623440	5800	5800	5800	5800	1
532	20240318	123100	508617640	5800	5800	5800	5800	1
533	20240318	123000	508611840	5800	5800	5800	5800	17
534	20240318	122900	508513240	5800	5800	5800	5800	8
535	20240318	122800	508466840	5800	5800	5800	5800	0
536	20240318	122700	508466840	5800	5800	5800	5800	0
537	20240318	122600	508466840	5800	5800	5800	5800	10
538	20240318	122500	508408840	5790	5790	5790	5790	56
539	20240318	122400	508084600	5800	5800	5800	5800	2984
540	20240318	122300	490777400	5800	5790	5800	5790	287
541	20240318	122200	489115660	5790	5790	5790	5790	0
542	20240318	122100	489115660	5790	5790	5790	5790	1314
543	20240318	122000	481507600	5790	5790	5790	5790	5
544	20240318	121900	481478650	5790	5790	5790	5790	0
545	20240318	121800	481478650	5790	5790	5790	5780	301
546	20240318	121700	479736860	5790	5790	5790	5790	93
547	20240318	121600	479198390	5790	5790	5790	5790	109
548	20240318	121500	478567280	5790	5790	5790	5790	40
549	20240318	121400	478335680	5790	5790	5790	5790	339
550	20240318	121300	476372870	5800	5800	5800	5800	0
551	20240318	121200	476372870	5800	5790	5800	5790	20
552	20240318	121100	476256970	5800	5800	5800	5800	0
553	20240318	121000	476256970	5800	5800	5800	5800	10
554	20240318	120900	476198970	5800	5800	5800	5800	101
555	20240318	120800	475613170	5790	5790	5790	5790	0
556	20240318	120700	475613170	5790	5800	5800	5790	2063
557	20240318	120600	463658210	5800	5800	5800	5800	0
558	20240318	120500	463658210	5800	5800	5800	5800	1480
559	20240318	120400	455074210	5810	5820	5820	5810	196
560	20240318	120300	453935430	5820	5820	5820	5820	0
561	20240318	120200	453935430	5820	5820	5820	5820	1
562	20240318	120100	453929610	5810	5810	5810	5810	0
563	20240318	120000	453929610	5810	5810	5810	5810	3000
564	20240318	115900	436499610	5820	5820	5820	5820	0
565	20240318	115800	436499610	5820	5820	5820	5820	100
566	20240318	115700	435917610	5820	5820	5820	5820	1
567	20240318	115600	435911790	5810	5810	5810	5810	2
568	20240318	115500	435900170	5810	5810	5810	5810	634
569	20240318	115400	432216630	5820	5820	5820	5820	1529
570	20240318	115300	423317850	5830	5830	5830	5830	0
571	20240318	115200	423317850	5830	5830	5830	5830	0
572	20240318	115100	423317850	5830	5830	5830	5830	0
573	20240318	115000	423317850	5830	5820	5830	5820	269
574	20240318	114900	421751250	5820	5830	5830	5820	2768
575	20240318	114800	405617190	5840	5840	5840	5840	1762
576	20240318	114700	395327110	5840	5840	5840	5840	65
577	20240318	114600	394947510	5840	5840	5840	5840	501
578	20240318	114500	392021670	5850	5840	5850	5840	1001
579	20240318	114400	386175820	5860	5860	5860	5860	50
580	20240318	114300	385882820	5860	5860	5860	5860	0
581	20240318	114200	385882820	5860	5860	5860	5860	1
582	20240318	114100	385876960	5860	5860	5860	5860	0
583	20240318	114000	385876960	5860	5860	5860	5860	0
584	20240318	113900	385876960	5860	5860	5860	5860	0
585	20240318	113800	385876960	5860	5860	5860	5860	0
586	20240318	113700	385876960	5860	5860	5860	5860	0
587	20240318	113600	385876960	5860	5860	5860	5860	0
588	20240318	113500	385876960	5860	5860	5860	5860	0
589	20240318	113400	385876960	5860	5850	5860	5850	384
590	20240318	113300	383626730	5850	5850	5850	5850	20
591	20240318	113200	383509730	5850	5850	5850	5850	0
592	20240318	113100	383509730	5850	5850	5850	5850	0
593	20240318	113000	383509730	5850	5850	5850	5850	0
594	20240318	112900	383509730	5850	5860	5860	5850	462
595	20240318	112800	380806040	5860	5850	5860	5850	501
596	20240318	112700	377870190	5840	5840	5840	5840	105
597	20240318	112600	377256990	5860	5860	5860	5860	0
598	20240318	112500	377256990	5860	5860	5860	5860	2
599	20240318	112400	377245270	5860	5860	5860	5860	1
600	20240318	112300	377239410	5850	5850	5850	5850	443
601	20240318	112200	374647860	5860	5860	5860	5860	0
602	20240318	112100	374647860	5860	5860	5860	5860	88
603	20240318	112000	374132180	5860	5860	5860	5860	1
604	20240318	111900	374126320	5850	5850	5850	5850	443
605	20240318	111800	371534770	5850	5850	5850	5850	0
606	20240318	111700	371534770	5850	5850	5850	5850	0
607	20240318	111600	371534770	5850	5850	5850	5850	1
608	20240318	111500	371528920	5850	5850	5850	5850	0
609	20240318	111400	371528920	5850	5850	5850	5850	1
610	20240318	111300	371523070	5850	5840	5850	5840	565
611	20240318	111200	368223070	5850	5850	5850	5850	0
612	20240318	111100	368223070	5850	5850	5850	5850	0
613	20240318	111000	368223070	5850	5850	5850	5850	20
614	20240318	110900	368106070	5860	5850	5860	5850	155
615	20240318	110800	367199310	5850	5850	5850	5850	0
616	20240318	110700	367199310	5850	5850	5850	5850	0
617	20240318	110600	367199310	5850	5850	5850	5850	0
618	20240318	110500	367199310	5850	5850	5850	5850	0
619	20240318	110400	367199310	5850	5850	5850	5850	0
620	20240318	110300	367199310	5850	5850	5850	5850	20
621	20240318	110200	367082310	5860	5860	5860	5860	0
622	20240318	110100	367082310	5860	5860	5860	5860	0
623	20240318	110000	367082310	5860	5860	5860	5860	50
624	20240318	105900	366789310	5850	5850	5850	5850	500
625	20240318	105800	363864310	5850	5850	5850	5850	100
626	20240318	105700	363279310	5860	5860	5860	5860	0
627	20240318	105600	363279310	5860	5860	5860	5860	1
628	20240318	105500	363273450	5850	5850	5850	5850	67
629	20240318	105400	362881500	5850	5850	5850	5850	0
630	20240318	105300	362881500	5850	5850	5850	5850	0
631	20240318	105200	362881500	5850	5850	5850	5850	200
632	20240318	105100	361711500	5850	5850	5850	5850	0
633	20240318	105000	361711500	5850	5850	5850	5850	0
634	20240318	104900	361711500	5850	5850	5850	5850	0
635	20240318	104800	361711500	5850	5850	5850	5850	14
636	20240318	104700	361629600	5850	5850	5850	5850	0
637	20240318	104600	361629600	5850	5850	5850	5850	0
638	20240318	104500	361629600	5850	5850	5850	5850	72
639	20240318	104400	361208400	5850	5850	5850	5850	0
640	20240318	104300	361208400	5850	5850	5850	5850	300
641	20240318	104200	359453400	5850	5850	5850	5850	0
642	20240318	104100	359453400	5850	5850	5850	5850	0
643	20240318	104000	359453400	5850	5850	5850	5850	0
644	20240318	103900	359453400	5850	5850	5850	5850	2
645	20240318	103800	359441700	5850	5850	5850	5850	0
646	20240318	103700	359441700	5850	5850	5850	5850	579
647	20240318	103600	356054550	5850	5850	5850	5850	0
648	20240318	103500	356054550	5850	5850	5850	5850	15
649	20240318	103400	355966800	5840	5840	5840	5840	193
650	20240318	103300	354839680	5840	5840	5840	5840	0
651	20240318	103200	354839680	5840	5840	5840	5840	0
652	20240318	103100	354839680	5840	5840	5840	5840	30
653	20240318	103000	354664480	5840	5840	5840	5840	0
654	20240318	102900	354664480	5840	5840	5840	5840	0
655	20240318	102800	354664480	5840	5850	5850	5840	1440
656	20240318	102700	346252480	5850	5850	5850	5850	500
657	20240318	102600	343327480	5860	5860	5860	5860	0
658	20240318	102500	343327480	5860	5860	5860	5860	3
659	20240318	102400	343309900	5860	5860	5870	5860	907
660	20240318	102300	337994590	5860	5860	5860	5860	0
661	20240318	102200	337994590	5860	5860	5860	5860	0
662	20240318	102100	337994590	5860	5860	5860	5860	10
663	20240318	102000	337935990	5860	5860	5860	5860	0
664	20240318	101900	337935990	5860	5860	5860	5860	0
665	20240318	101800	337935990	5860	5860	5860	5860	1
666	20240318	101700	337930130	5840	5840	5840	5840	0
667	20240318	101600	337930130	5840	5840	5840	5840	100
668	20240318	101500	337346130	5870	5870	5870	5870	171
669	20240318	101400	336342360	5870	5870	5870	5870	0
670	20240318	101300	336342360	5870	5850	5870	5850	186
671	20240318	101200	335252580	5840	5840	5840	5840	0
672	20240318	101100	335252580	5840	5840	5840	5840	134
673	20240318	101000	334470020	5850	5850	5850	5850	60
674	20240318	100900	334119020	5850	5850	5850	5850	0
675	20240318	100800	334119020	5850	5860	5860	5850	291
676	20240318	100700	332414770	5880	5880	5880	5880	25
677	20240318	100600	332267770	5880	5880	5880	5880	11
678	20240318	100500	332203090	5880	5880	5880	5880	5
679	20240318	100400	332173690	5880	5880	5880	5880	81
680	20240318	100300	331697410	5880	5880	5880	5880	99
681	20240318	100200	331115290	5870	5870	5870	5870	112
682	20240318	100100	330457850	5870	5870	5870	5870	2
683	20240318	100000	330446110	5870	5890	5890	5870	109
684	20240318	095900	329806080	5890	5890	5890	5890	1
685	20240318	095800	329800190	5890	5880	5890	5870	382
686	20240318	095700	327557670	5890	5890	5890	5890	0
687	20240318	095600	327557670	5890	5890	5890	5890	0
688	20240318	095500	327557670	5890	5890	5890	5890	10
689	20240318	095400	327498770	5880	5890	5890	5880	580
690	20240318	095300	324087870	5890	5880	5890	5880	21
691	20240318	095200	323964190	5880	5890	5890	5880	20
692	20240318	095100	323846550	5900	5900	5900	5900	650
693	20240318	095000	320011550	5900	5900	5900	5900	20
694	20240318	094900	319893550	5900	5900	5900	5900	2918
695	20240318	094800	302677350	5900	5870	5900	5870	3017
696	20240318	094700	284910480	5870	5870	5880	5860	782
697	20240318	094600	280321640	5870	5830	5870	5830	7115
698	20240318	094500	238717300	5810	5820	5820	5810	876
699	20240318	094400	233626750	5820	5820	5820	5820	0
700	20240318	094300	233626750	5820	5820	5820	5820	659
701	20240318	094200	229791370	5820	5820	5820	5820	150
702	20240318	094100	228918370	5840	5850	5850	5840	70
703	20240318	094000	228509050	5850	5850	5850	5850	0
704	20240318	093900	228509050	5850	5840	5850	5820	1004
705	20240318	093800	222659760	5840	5850	5850	5840	117
706	20240318	093700	221975810	5850	5850	5850	5850	60
707	20240318	093600	221624810	5850	5850	5850	5850	110
708	20240318	093500	220981310	5850	5840	5850	5840	349
709	20240318	093400	218943140	5840	5830	5840	5830	75
710	20240318	093300	218505540	5820	5840	5840	5820	717
711	20240318	093200	214328880	5830	5850	5850	5830	6030
712	20240318	093100	179108220	5850	5870	5870	5850	201
713	20240318	093000	177931960	5860	5880	5880	5860	307
714	20240318	092900	176129960	5890	5880	5890	5880	41
715	20240318	092800	175888480	5880	5890	5890	5880	144
716	20240318	092700	175041460	5900	5900	5900	5900	6
717	20240318	092600	175006060	5900	5900	5900	5900	84
718	20240318	092500	174510460	5900	5920	5930	5890	1714
719	20240318	092400	164403330	5930	5930	5930	5930	0
720	20240318	092300	164403330	5930	5910	5930	5910	1780
721	20240318	092200	153859220	5930	5910	5960	5910	5746
722	20240318	092100	119724140	5910	5900	5910	5900	131
723	20240318	092000	118951220	5910	5910	5910	5910	38
724	20240318	091900	118726640	5910	5910	5910	5900	502
725	20240318	091800	115762550	5910	5910	5910	5910	368
726	20240318	091700	113587670	5910	5920	5920	5910	673
727	20240318	091600	109610040	5920	5920	5920	5920	973
728	20240318	091500	103849880	5920	5900	5930	5900	1342
729	20240318	091400	95905870	5910	5910	5910	5910	269
730	20240318	091300	94316080	5910	5880	5910	5880	3089
731	20240318	091200	76102630	5880	5880	5880	5880	200
732	20240318	091100	74926630	5890	5890	5900	5880	111
733	20240318	091000	74273510	5890	5890	5890	5890	1925
734	20240318	090900	62935260	5890	5880	5890	5880	1270
735	20240318	090800	55467650	5880	5850	5880	5850	261
736	20240318	090700	53935960	5860	5870	5870	5860	1142
737	20240318	090600	47243450	5860	5860	5860	5860	368
738	20240318	090500	45086970	5860	5880	5880	5850	674
739	20240318	090400	41140270	5880	5880	5880	5880	144
740	20240318	090300	40293550	5880	5890	5890	5850	857
741	20240318	090200	35262500	5890	5860	5890	5860	711
742	20240318	090100	31081980	5850	5850	5850	5850	163
743	20240318	090000	30128430	5840	5840	5850	5830	5159