KissMeData/054210/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	193400	481842040	8930	8930	8930	8930	1883
3	20240318	193300	481842040	8930	8930	8930	8930	0
4	20240318	193200	481842040	8930	8930	8930	8930	0
5	20240318	193100	481842040	8930	8930	8930	8930	0
6	20240318	193000	481842040	8930	8930	8930	8930	0
7	20240318	192900	481842040	8930	8930	8930	8930	0
8	20240318	192800	481842040	8930	8930	8930	8930	0
9	20240318	192700	481842040	8930	8930	8930	8930	0
10	20240318	192600	481842040	8930	8930	8930	8930	0
11	20240318	192500	481842040	8930	8930	8930	8930	0
12	20240318	192400	481842040	8930	8930	8930	8930	0
13	20240318	192300	481842040	8930	8930	8930	8930	0
14	20240318	192200	481842040	8930	8930	8930	8930	0
15	20240318	192100	481842040	8930	8930	8930	8930	0
16	20240318	192000	481842040	8930	8930	8930	8930	0
17	20240318	191900	481842040	8930	8930	8930	8930	0
18	20240318	191800	481842040	8930	8930	8930	8930	0
19	20240318	191700	481842040	8930	8930	8930	8930	0
20	20240318	191600	481842040	8930	8930	8930	8930	0
21	20240318	191500	481842040	8930	8930	8930	8930	0
22	20240318	191400	481842040	8930	8930	8930	8930	0
23	20240318	191300	481842040	8930	8930	8930	8930	0
24	20240318	191200	481842040	8930	8930	8930	8930	0
25	20240318	191100	481842040	8930	8930	8930	8930	0
26	20240318	191000	481842040	8930	8930	8930	8930	0
27	20240318	190900	481842040	8930	8930	8930	8930	0
28	20240318	190800	481842040	8930	8930	8930	8930	0
29	20240318	190700	481842040	8930	8930	8930	8930	0
30	20240318	190600	481842040	8930	8930	8930	8930	0
31	20240318	190500	481842040	8930	8930	8930	8930	0
32	20240318	190400	481842040	8930	8930	8930	8930	1883
33	20240318	190300	481842040	8930	8930	8930	8930	0
34	20240318	190200	481842040	8930	8930	8930	8930	0
35	20240318	190100	481842040	8930	8930	8930	8930	0
36	20240318	190000	481842040	8930	8930	8930	8930	0
37	20240318	185900	481842040	8930	8930	8930	8930	0
38	20240318	185800	481842040	8930	8930	8930	8930	0
39	20240318	185700	481842040	8930	8930	8930	8930	0
40	20240318	185600	481842040	8930	8930	8930	8930	0
41	20240318	185500	481842040	8930	8930	8930	8930	0
42	20240318	185400	481842040	8930	8930	8930	8930	0
43	20240318	185300	481842040	8930	8930	8930	8930	0
44	20240318	185200	481842040	8930	8930	8930	8930	0
45	20240318	185100	481842040	8930	8930	8930	8930	0
46	20240318	185000	481842040	8930	8930	8930	8930	0
47	20240318	184900	481842040	8930	8930	8930	8930	0
48	20240318	184800	481842040	8930	8930	8930	8930	0
49	20240318	184700	481842040	8930	8930	8930	8930	0
50	20240318	184600	481842040	8930	8930	8930	8930	0
51	20240318	184500	481842040	8930	8930	8930	8930	0
52	20240318	184400	481842040	8930	8930	8930	8930	0
53	20240318	184300	481842040	8930	8930	8930	8930	0
54	20240318	184200	481842040	8930	8930	8930	8930	0
55	20240318	184100	481842040	8930	8930	8930	8930	0
56	20240318	184000	481842040	8930	8930	8930	8930	0
57	20240318	183900	481842040	8930	8930	8930	8930	0
58	20240318	183800	481842040	8930	8930	8930	8930	0
59	20240318	183700	481842040	8930	8930	8930	8930	0
60	20240318	183600	481842040	8930	8930	8930	8930	0
61	20240318	183500	481842040	8930	8930	8930	8930	0
62	20240318	183400	481842040	8930	8930	8930	8930	1883
63	20240318	183300	481842040	8930	8930	8930	8930	0
64	20240318	183200	481842040	8930	8930	8930	8930	0
65	20240318	183100	481842040	8930	8930	8930	8930	0
66	20240318	183000	481842040	8930	8930	8930	8930	0
67	20240318	182900	481842040	8930	8930	8930	8930	0
68	20240318	182800	481842040	8930	8930	8930	8930	0
69	20240318	182700	481842040	8930	8930	8930	8930	0
70	20240318	182600	481842040	8930	8930	8930	8930	0
71	20240318	182500	481842040	8930	8930	8930	8930	0
72	20240318	182400	481842040	8930	8930	8930	8930	0
73	20240318	182300	481842040	8930	8930	8930	8930	0
74	20240318	182200	481842040	8930	8930	8930	8930	0
75	20240318	182100	481842040	8930	8930	8930	8930	0
76	20240318	182000	481842040	8930	8930	8930	8930	0
77	20240318	181900	481842040	8930	8930	8930	8930	0
78	20240318	181800	481842040	8930	8930	8930	8930	0
79	20240318	181700	481842040	8930	8930	8930	8930	0
80	20240318	181600	481842040	8930	8930	8930	8930	0
81	20240318	181500	481842040	8930	8930	8930	8930	0
82	20240318	181400	481842040	8930	8930	8930	8930	0
83	20240318	181300	481842040	8930	8930	8930	8930	0
84	20240318	181200	481842040	8930	8930	8930	8930	0
85	20240318	181100	481842040	8930	8930	8930	8930	0
86	20240318	181000	481842040	8930	8930	8930	8930	0
87	20240318	180900	481842040	8930	8930	8930	8930	0
88	20240318	180800	481842040	8930	8930	8930	8930	0
89	20240318	180700	481842040	8930	8930	8930	8930	0
90	20240318	180600	481842040	8930	8930	8930	8930	0
91	20240318	180500	481842040	8930	8930	8930	8930	0
92	20240318	180400	481842040	8930	8930	8930	8930	1883
93	20240318	180300	481842040	8930	8930	8930	8930	0
94	20240318	180200	481842040	8930	8930	8930	8930	0
95	20240318	180100	481842040	8930	8930	8930	8930	0
96	20240318	180000	481842040	8930	8930	8930	8930	0
97	20240318	175900	481842040	8930	8930	8930	8930	0
98	20240318	175800	481842040	8930	8930	8930	8930	0
99	20240318	175700	481842040	8930	8930	8930	8930	0
100	20240318	175600	481842040	8930	8930	8930	8930	0
101	20240318	175500	481842040	8930	8930	8930	8930	0
102	20240318	175400	481842040	8930	8930	8930	8930	0
103	20240318	175300	481842040	8930	8930	8930	8930	0
104	20240318	175200	481842040	8930	8930	8930	8930	0
105	20240318	175100	481842040	8930	8930	8930	8930	0
106	20240318	175000	481842040	8930	8930	8930	8930	0
107	20240318	174900	481842040	8930	8930	8930	8930	0
108	20240318	174800	481842040	8930	8930	8930	8930	0
109	20240318	174700	481842040	8930	8930	8930	8930	0
110	20240318	174600	481842040	8930	8930	8930	8930	0
111	20240318	174500	481842040	8930	8930	8930	8930	0
112	20240318	174400	481842040	8930	8930	8930	8930	0
113	20240318	174300	481842040	8930	8930	8930	8930	0
114	20240318	174200	481842040	8930	8930	8930	8930	0
115	20240318	174100	481842040	8930	8930	8930	8930	0
116	20240318	174000	481842040	8930	8930	8930	8930	0
117	20240318	173900	481842040	8930	8930	8930	8930	0
118	20240318	173800	481842040	8930	8930	8930	8930	0
119	20240318	173700	481842040	8930	8930	8930	8930	0
120	20240318	173600	481842040	8930	8930	8930	8930	0
121	20240318	173500	481842040	8930	8930	8930	8930	0
122	20240318	173400	481842040	8930	8930	8930	8930	1883
123	20240318	173300	481842040	8930	8930	8930	8930	0
124	20240318	173200	481842040	8930	8930	8930	8930	0
125	20240318	173100	481842040	8930	8930	8930	8930	0
126	20240318	173000	481842040	8930	8930	8930	8930	0
127	20240318	172900	481842040	8930	8930	8930	8930	0
128	20240318	172800	481842040	8930	8930	8930	8930	0
129	20240318	172700	481842040	8930	8930	8930	8930	0
130	20240318	172600	481842040	8930	8930	8930	8930	0
131	20240318	172500	481842040	8930	8930	8930	8930	0
132	20240318	172400	481842040	8930	8930	8930	8930	0
133	20240318	172300	481842040	8930	8930	8930	8930	0
134	20240318	172200	481842040	8930	8930	8930	8930	0
135	20240318	172100	481842040	8930	8930	8930	8930	0
136	20240318	172000	481842040	8930	8930	8930	8930	0
137	20240318	171900	481842040	8930	8930	8930	8930	0
138	20240318	171800	481842040	8930	8930	8930	8930	0
139	20240318	171700	481842040	8930	8930	8930	8930	0
140	20240318	171600	481842040	8930	8930	8930	8930	0
141	20240318	171500	481842040	8930	8930	8930	8930	0
142	20240318	171400	481842040	8930	8930	8930	8930	0
143	20240318	171300	481842040	8930	8930	8930	8930	0
144	20240318	171200	481842040	8930	8930	8930	8930	0
145	20240318	171100	481842040	8930	8930	8930	8930	0
146	20240318	171000	481842040	8930	8930	8930	8930	0
147	20240318	170900	481842040	8930	8930	8930	8930	0
148	20240318	170800	481842040	8930	8930	8930	8930	0
149	20240318	170700	481842040	8930	8930	8930	8930	0
150	20240318	170600	481842040	8930	8930	8930	8930	0
151	20240318	170500	481842040	8930	8930	8930	8930	0
152	20240318	170400	481842040	8930	8930	8930	8930	1883
153	20240318	170300	481842040	8930	8930	8930	8930	0
154	20240318	170200	481842040	8930	8930	8930	8930	0
155	20240318	170100	481842040	8930	8930	8930	8930	0
156	20240318	170000	481842040	8930	8930	8930	8930	0
157	20240318	165900	481842040	8930	8930	8930	8930	0
158	20240318	165800	481842040	8930	8930	8930	8930	0
159	20240318	165700	481842040	8930	8930	8930	8930	0
160	20240318	165600	481842040	8930	8930	8930	8930	0
161	20240318	165500	481842040	8930	8930	8930	8930	0
162	20240318	165400	481842040	8930	8930	8930	8930	0
163	20240318	165300	481842040	8930	8930	8930	8930	0
164	20240318	165200	481842040	8930	8930	8930	8930	0
165	20240318	165100	481842040	8930	8930	8930	8930	0
166	20240318	165000	481842040	8930	8930	8930	8930	0
167	20240318	164900	481842040	8930	8930	8930	8930	0
168	20240318	164800	481842040	8930	8930	8930	8930	0
169	20240318	164700	481842040	8930	8930	8930	8930	0
170	20240318	164600	481842040	8930	8930	8930	8930	0
171	20240318	164500	481842040	8930	8930	8930	8930	0
172	20240318	164400	481842040	8930	8930	8930	8930	0
173	20240318	164300	481842040	8930	8930	8930	8930	0
174	20240318	164200	481842040	8930	8930	8930	8930	0
175	20240318	164100	481842040	8930	8930	8930	8930	0
176	20240318	164000	481842040	8930	8930	8930	8930	0
177	20240318	163900	481842040	8930	8930	8930	8930	0
178	20240318	163800	481842040	8930	8930	8930	8930	0
179	20240318	163700	481842040	8930	8930	8930	8930	0
180	20240318	163600	481842040	8930	8930	8930	8930	0
181	20240318	163500	481842040	8930	8930	8930	8930	0
182	20240318	163400	481842040	8930	8930	8930	8930	1883
183	20240318	163300	481842040	8930	8930	8930	8930	0
184	20240318	163200	481842040	8930	8930	8930	8930	0
185	20240318	163100	481842040	8930	8930	8930	8930	0
186	20240318	163000	481842040	8930	8930	8930	8930	0
187	20240318	162900	481842040	8930	8930	8930	8930	0
188	20240318	162800	481842040	8930	8930	8930	8930	0
189	20240318	162700	481842040	8930	8930	8930	8930	0
190	20240318	162600	481842040	8930	8930	8930	8930	0
191	20240318	162500	481842040	8930	8930	8930	8930	0
192	20240318	162400	481842040	8930	8930	8930	8930	0
193	20240318	162300	481842040	8930	8930	8930	8930	0
194	20240318	162200	481842040	8930	8930	8930	8930	0
195	20240318	162100	481842040	8930	8930	8930	8930	0
196	20240318	162000	481842040	8930	8930	8930	8930	0
197	20240318	161900	481842040	8930	8930	8930	8930	0
198	20240318	161800	481842040	8930	8930	8930	8930	0
199	20240318	161700	481842040	8930	8930	8930	8930	0
200	20240318	161600	481842040	8930	8930	8930	8930	0
201	20240318	161500	481842040	8930	8930	8930	8930	0
202	20240318	161400	481842040	8930	8930	8930	8930	0
203	20240318	161300	481842040	8930	8930	8930	8930	0
204	20240318	161200	481842040	8930	8930	8930	8930	0
205	20240318	161100	481842040	8930	8930	8930	8930	0
206	20240318	161000	481842040	8930	8930	8930	8930	0
207	20240318	160900	481842040	8930	8930	8930	8930	0
208	20240318	160800	481842040	8930	8930	8930	8930	0
209	20240318	160700	481842040	8930	8930	8930	8930	0
210	20240318	160600	481842040	8930	8930	8930	8930	0
211	20240318	160500	481842040	8930	8930	8930	8930	0
212	20240318	160400	481842040	8930	8930	8930	8930	1883
213	20240318	160300	481842040	8930	8930	8930	8930	0
214	20240318	160200	481842040	8930	8930	8930	8930	0
215	20240318	160100	481842040	8930	8930	8930	8930	0
216	20240318	160000	481842040	8930	8930	8930	8930	0
217	20240318	155900	481842040	8930	8930	8930	8930	0
218	20240318	155800	481842040	8930	8930	8930	8930	0
219	20240318	155700	481842040	8930	8930	8930	8930	0
220	20240318	155600	481842040	8930	8930	8930	8930	0
221	20240318	155500	481842040	8930	8930	8930	8930	0
222	20240318	155400	481842040	8930	8930	8930	8930	0
223	20240318	155300	481842040	8930	8930	8930	8930	0
224	20240318	155200	481842040	8930	8930	8930	8930	0
225	20240318	155100	481842040	8930	8930	8930	8930	0
226	20240318	155000	481842040	8930	8930	8930	8930	0
227	20240318	154900	481842040	8930	8930	8930	8930	0
228	20240318	154800	481842040	8930	8930	8930	8930	0
229	20240318	154700	481842040	8930	8930	8930	8930	0
230	20240318	154600	481842040	8930	8930	8930	8930	0
231	20240318	154500	481842040	8930	8930	8930	8930	0
232	20240318	154400	481842040	8930	8930	8930	8930	0
233	20240318	154300	481842040	8930	8930	8930	8930	0
234	20240318	154200	481842040	8930	8930	8930	8930	0
235	20240318	154100	481842040	8930	8930	8930	8930	0
236	20240318	154000	481842040	8930	8930	8930	8930	0
237	20240318	153900	481842040	8930	8930	8930	8930	0
238	20240318	153800	481842040	8930	8930	8930	8930	0
239	20240318	153700	481842040	8930	8930	8930	8930	0
240	20240318	153600	481842040	8930	8930	8930	8930	0
241	20240318	153500	481842040	8930	8930	8930	8930	0
242	20240318	153400	481842040	8930	8930	8930	8930	1883
243	20240318	153300	481842040	8930	8930	8930	8930	0
244	20240318	153200	481842040	8930	8930	8930	8930	0
245	20240318	153100	481842040	8930	8930	8930	8930	0
246	20240318	153000	481842040	8930	8930	8930	8930	1883
247	20240318	152900	465026850	8880	8880	8880	8880	0
248	20240318	152800	465026850	8880	8880	8880	8880	0
249	20240318	152700	465026850	8880	8880	8880	8880	0
250	20240318	152600	465026850	8880	8880	8880	8880	0
251	20240318	152500	465026850	8880	8880	8880	8880	0
252	20240318	152400	465026850	8880	8880	8880	8880	0
253	20240318	152300	465026850	8880	8880	8880	8880	0
254	20240318	152200	465026850	8880	8880	8880	8880	0
255	20240318	152100	465026850	8880	8880	8880	8880	0
256	20240318	152000	465026850	8880	8880	8880	8880	0
257	20240318	151900	465026850	8880	8890	8900	8880	1067
258	20240318	151800	455534430	8880	8890	8890	8880	128
259	20240318	151700	454396790	8880	8880	8880	8880	0
260	20240318	151600	454396790	8880	8880	8880	8880	135
261	20240318	151500	453197990	8890	8880	8890	8880	132
262	20240318	151400	452025520	8880	8880	8880	8880	4
263	20240318	151300	451990000	8890	8890	8890	8890	0
264	20240318	151200	451990000	8890	8890	8890	8890	24
265	20240318	151100	451776640	8890	8890	8890	8890	0
266	20240318	151000	451776640	8890	8890	8890	8890	0
267	20240318	150900	451776640	8890	8890	8890	8890	42
268	20240318	150800	451403260	8890	8890	8890	8890	47
269	20240318	150700	450985430	8890	8890	8890	8890	0
270	20240318	150600	450985430	8890	8890	8890	8890	0
271	20240318	150500	450985430	8890	8890	8890	8890	1
272	20240318	150400	450976540	8890	8890	8890	8890	3
273	20240318	150300	450949870	8890	8890	8890	8890	1
274	20240318	150200	450940980	8890	8890	8890	8890	2
275	20240318	150100	450923200	8900	8900	8900	8900	5
276	20240318	150000	450878700	8890	8890	8890	8890	0
277	20240318	145900	450878700	8890	8890	8890	8890	0
278	20240318	145800	450878700	8890	8890	8890	8890	5
279	20240318	145700	450834250	8900	8900	8900	8900	0
280	20240318	145600	450834250	8900	8900	8900	8900	0
281	20240318	145500	450834250	8900	8900	8900	8900	0
282	20240318	145400	450834250	8900	8900	8900	8900	0
283	20240318	145300	450834250	8900	8890	8900	8890	562
284	20240318	145200	445832460	8880	8880	8880	8880	0
285	20240318	145100	445832460	8880	8880	8880	8880	0
286	20240318	145000	445832460	8880	8880	8880	8880	0
287	20240318	144900	445832460	8880	8880	8880	8880	0
288	20240318	144800	445832460	8880	8880	8880	8880	100
289	20240318	144700	444944460	8900	8890	8900	8890	500
290	20240318	144600	440496190	8880	8890	8890	8880	34
291	20240318	144500	440193940	8890	8890	8890	8890	15
292	20240318	144400	440060590	8900	8900	8900	8900	0
293	20240318	144300	440060590	8900	8900	8900	8900	2
294	20240318	144200	440042790	8890	8890	8890	8890	0
295	20240318	144100	440042790	8890	8890	8890	8890	4
296	20240318	144000	440007230	8890	8890	8890	8890	5
297	20240318	143900	439962780	8880	8890	8890	8880	24
298	20240318	143800	439749560	8900	8900	8900	8900	8
299	20240318	143700	439678360	8890	8890	8890	8890	7
300	20240318	143600	439616130	8890	8890	8890	8890	0
301	20240318	143500	439616130	8890	8890	8890	8890	0
302	20240318	143400	439616130	8890	8890	8890	8890	82
303	20240318	143300	438887150	8890	8890	8890	8890	2
304	20240318	143200	438869370	8890	8890	8890	8890	0
305	20240318	143100	438869370	8890	8890	8890	8890	0
306	20240318	143000	438869370	8890	8890	8890	8890	13
307	20240318	142900	438753800	8890	8890	8890	8890	0
308	20240318	142800	438753800	8890	8890	8890	8890	0
309	20240318	142700	438753800	8890	8890	8890	8890	6
310	20240318	142600	438700460	8900	8890	8900	8890	7
311	20240318	142500	438638220	8890	8890	8890	8890	47
312	20240318	142400	438220390	8880	8880	8880	8880	156
313	20240318	142300	436835110	8890	8890	8890	8890	0
314	20240318	142200	436835110	8890	8890	8890	8890	0
315	20240318	142100	436835110	8890	8880	8890	8880	17
316	20240318	142000	436684140	8880	8900	8900	8880	108
317	20240318	141900	435724030	8890	8890	8890	8890	0
318	20240318	141800	435724030	8890	8900	8900	8890	7
319	20240318	141700	435661750	8900	8900	8900	8900	0
320	20240318	141600	435661750	8900	8900	8900	8900	1
321	20240318	141500	435652850	8890	8890	8890	8890	6
322	20240318	141400	435599510	8900	8890	8900	8890	2
323	20240318	141300	435581720	8890	8890	8890	8890	6
324	20240318	141200	435528380	8890	8890	8890	8890	46
325	20240318	141100	435119440	8890	8890	8890	8890	6
326	20240318	141000	435066100	8890	8890	8890	8890	84
327	20240318	140900	434319340	8890	8890	8890	8890	6
328	20240318	140800	434266000	8890	8890	8890	8890	9
329	20240318	140700	434185990	8880	8880	8880	8880	0
330	20240318	140600	434185990	8880	8880	8880	8880	0
331	20240318	140500	434185990	8880	8880	8880	8880	0
332	20240318	140400	434185990	8880	8880	8880	8880	0
333	20240318	140300	434185990	8880	8880	8880	8880	0
334	20240318	140200	434185990	8880	8880	8880	8880	62
335	20240318	140100	433635430	8900	8900	8900	8900	1
336	20240318	140000	433626530	8900	8890	8900	8890	7
337	20240318	135900	433564240	8900	8900	8900	8900	0
338	20240318	135800	433564240	8900	8900	8900	8900	0
339	20240318	135700	433564240	8900	8900	8900	8900	0
340	20240318	135600	433564240	8900	8900	8900	8900	0
341	20240318	135500	433564240	8900	8900	8900	8900	0
342	20240318	135400	433564240	8900	8900	8900	8900	0
343	20240318	135300	433564240	8900	8890	8900	8890	1002
344	20240318	135200	424646450	8880	8880	8880	8880	0
345	20240318	135100	424646450	8880	8880	8880	8880	34
346	20240318	135000	424344530	8880	8880	8880	8880	0
347	20240318	134900	424344530	8880	8880	8880	8880	16
348	20240318	134800	424202450	8890	8890	8890	8890	0
349	20240318	134700	424202450	8890	8890	8890	8890	0
350	20240318	134600	424202450	8890	8890	8890	8890	5
351	20240318	134500	424158000	8880	8880	8880	8880	7
352	20240318	134400	424095840	8880	8880	8880	8880	15
353	20240318	134300	423962640	8870	8870	8870	8870	0
354	20240318	134200	423962640	8870	8870	8870	8870	1
355	20240318	134100	423953770	8850	8850	8850	8850	0
356	20240318	134000	423953770	8850	8850	8850	8850	0
357	20240318	133900	423953770	8850	8850	8850	8850	43
358	20240318	133800	423573220	8860	8860	8860	8860	70
359	20240318	133700	422953020	8880	8880	8880	8880	1
360	20240318	133600	422944140	8880	8870	8880	8870	500
361	20240318	133500	418504280	8850	8850	8850	8850	0
362	20240318	133400	418504280	8850	8850	8850	8850	0
363	20240318	133300	418504280	8850	8850	8850	8850	2
364	20240318	133200	418486580	8850	8850	8850	8850	0
365	20240318	133100	418486580	8850	8860	8860	8850	300
366	20240318	133000	415829030	8850	8850	8850	8850	1000
367	20240318	132900	406979030	8850	8880	8880	8850	3980
368	20240318	132800	371707630	8870	8880	8880	8870	610
369	20240318	132700	366295380	8880	8880	8880	8880	127
370	20240318	132600	365167620	8890	8890	8890	8890	0
371	20240318	132500	365167620	8890	8890	8890	8890	1
372	20240318	132400	365158730	8890	8890	8890	8890	0
373	20240318	132300	365158730	8890	8890	8890	8890	0
374	20240318	132200	365158730	8890	8890	8890	8890	2
375	20240318	132100	365140950	8900	8900	8900	8900	0
376	20240318	132000	365140950	8900	8880	8900	8870	819
377	20240318	131900	357867870	8880	8890	8890	8880	72
378	20240318	131800	357228490	8890	8890	8890	8890	0
379	20240318	131700	357228490	8890	8890	8890	8890	1
380	20240318	131600	357219600	8890	8890	8890	8890	0
381	20240318	131500	357219600	8890	8890	8890	8890	0
382	20240318	131400	357219600	8890	8890	8890	8890	1
383	20240318	131300	357210710	8880	8880	8880	8880	43
384	20240318	131200	356828870	8880	8880	8880	8880	108
385	20240318	131100	355869830	8880	8880	8880	8880	120
386	20240318	131000	354804230	8870	8900	8900	8870	7055
387	20240318	130900	292114070	8910	8910	8910	8910	10
388	20240318	130800	292024970	8910	8910	8910	8910	10
389	20240318	130700	291935870	8910	8910	8910	8910	20
390	20240318	130600	291757670	8910	8910	8910	8910	11
391	20240318	130500	291659660	8910	8910	8910	8910	0
392	20240318	130400	291659660	8910	8910	8910	8910	0
393	20240318	130300	291659660	8910	8910	8910	8910	9
394	20240318	130200	291579470	8920	8920	8920	8920	0
395	20240318	130100	291579470	8920	8920	8920	8920	0
396	20240318	130000	291579470	8920	8920	8920	8920	0
397	20240318	125900	291579470	8920	8920	8920	8920	50
398	20240318	125800	291133470	8920	8920	8920	8920	8
399	20240318	125700	291062110	8920	8920	8920	8920	0
400	20240318	125600	291062110	8920	8920	8920	8920	0
401	20240318	125500	291062110	8920	8920	8920	8920	0
402	20240318	125400	291062110	8920	8920	8920	8920	0
403	20240318	125300	291062110	8920	8920	8920	8920	0
404	20240318	125200	291062110	8920	8920	8920	8920	260
405	20240318	125100	288742910	8910	8910	8910	8910	1
406	20240318	125000	288734000	8920	8920	8920	8920	0
407	20240318	124900	288734000	8920	8900	8920	8890	120
408	20240318	124800	287665670	8910	8910	8910	8910	45
409	20240318	124700	287264720	8910	8910	8910	8910	375
410	20240318	124600	283923470	8910	8910	8910	8910	100
411	20240318	124500	283032470	8900	8900	8900	8900	0
412	20240318	124400	283032470	8900	8900	8900	8900	0
413	20240318	124300	283032470	8900	8900	8900	8890	1385
414	20240318	124200	270713420	8900	8900	8900	8900	0
415	20240318	124100	270713420	8900	8900	8900	8900	2
416	20240318	124000	270695620	8900	8900	8900	8900	1
417	20240318	123900	270686720	8900	8900	8900	8900	76
418	20240318	123800	270010320	8900	8900	8900	8900	0
419	20240318	123700	270010320	8900	8900	8900	8900	414
420	20240318	123600	266325720	8900	8900	8900	8900	0
421	20240318	123500	266325720	8900	8900	8900	8900	0
422	20240318	123400	266325720	8900	8900	8900	8900	0
423	20240318	123300	266325720	8900	8900	8900	8900	1
424	20240318	123200	266316820	8900	8900	8900	8900	0
425	20240318	123100	266316820	8900	8900	8900	8900	100
426	20240318	123000	265426820	8900	8900	8900	8900	2
427	20240318	122900	265409020	8910	8910	8910	8910	0
428	20240318	122800	265409020	8910	8910	8910	8910	59
429	20240318	122700	264883330	8910	8910	8910	8910	71
430	20240318	122600	264250720	8920	8920	8920	8920	7
431	20240318	122500	264188280	8910	8910	8910	8910	0
432	20240318	122400	264188280	8910	8910	8910	8910	26
433	20240318	122300	263956620	8910	8910	8910	8910	0
434	20240318	122200	263956620	8910	8910	8910	8910	1080
435	20240318	122100	254333820	8900	8900	8900	8900	713
436	20240318	122000	247988120	8900	8900	8900	8900	10
437	20240318	121900	247899120	8910	8910	8910	8900	17
438	20240318	121800	247747750	8910	8910	8910	8910	2
439	20240318	121700	247729930	8910	8910	8910	8910	20
440	20240318	121600	247551730	8900	8890	8900	8890	1065
441	20240318	121500	238073240	8900	8890	8900	8890	11
442	20240318	121400	237975440	8900	8900	8900	8900	51
443	20240318	121300	237521540	8900	8900	8900	8900	2
444	20240318	121200	237503740	8900	8900	8900	8900	2
445	20240318	121100	237485940	8900	8900	8900	8900	406
446	20240318	121000	233872540	8900	8900	8900	8900	3
447	20240318	120900	233845840	8900	8900	8900	8890	60
448	20240318	120800	233312040	8900	8900	8900	8900	0
449	20240318	120700	233312040	8900	8900	8900	8900	11
450	20240318	120600	233214140	8900	8900	8900	8900	3
451	20240318	120500	233187440	8890	8890	8890	8890	0
452	20240318	120400	233187440	8890	8890	8890	8890	48
453	20240318	120300	232760720	8890	8890	8890	8890	4
454	20240318	120200	232725160	8890	8890	8890	8890	2
455	20240318	120100	232707380	8880	8880	8880	8880	0
456	20240318	120000	232707380	8880	8880	8880	8880	0
457	20240318	115900	232707380	8880	8880	8880	8880	0
458	20240318	115800	232707380	8880	8880	8880	8880	0
459	20240318	115700	232707380	8880	8880	8880	8880	7
460	20240318	115600	232645220	8880	8900	8900	8880	191
461	20240318	115500	230949120	8880	8880	8880	8880	0
462	20240318	115400	230949120	8880	8880	8880	8880	50
463	20240318	115300	230505120	8890	8890	8890	8890	9
464	20240318	115200	230425110	8890	8890	8890	8890	51
465	20240318	115100	229971720	8880	8900	8900	8880	2919
466	20240318	115000	204036280	8900	8900	8900	8900	1
467	20240318	114900	204027380	8900	8900	8900	8900	0
468	20240318	114800	204027380	8900	8900	8900	8900	0
469	20240318	114700	204027380	8900	8900	8900	8900	1
470	20240318	114600	204018480	8890	8890	8890	8890	0
471	20240318	114500	204018480	8890	8890	8890	8890	1
472	20240318	114400	204009590	8890	8890	8890	8890	0
473	20240318	114300	204009590	8890	8900	8900	8890	679
474	20240318	114200	197972780	8890	8900	8900	8890	100
475	20240318	114100	197083180	8900	8900	8900	8900	1
476	20240318	114000	197074280	8900	8900	8900	8900	5
477	20240318	113900	197029780	8900	8900	8900	8900	1
478	20240318	113800	197020880	8900	8900	8900	8900	91
479	20240318	113700	196210980	8900	8900	8900	8900	41
480	20240318	113600	195846080	8900	8900	8900	8900	0
481	20240318	113500	195846080	8900	8900	8900	8900	680
482	20240318	113400	189794080	8900	8900	8900	8900	119
483	20240318	113300	188734980	8910	8910	8910	8910	85
484	20240318	113200	187977630	8910	8910	8910	8910	5
485	20240318	113100	187933080	8910	8910	8910	8910	436
486	20240318	113000	184048320	8920	8920	8920	8920	11
487	20240318	112900	183950200	8930	8930	8930	8930	0
488	20240318	112800	183950200	8930	8930	8930	8930	0
489	20240318	112700	183950200	8930	8930	8930	8930	100
490	20240318	112600	183057200	8930	8930	8930	8930	0
491	20240318	112500	183057200	8930	8930	8930	8930	0
492	20240318	112400	183057200	8930	8930	8930	8930	28
493	20240318	112300	182807160	8930	8930	8930	8930	0
494	20240318	112200	182807160	8930	8930	8930	8930	0
495	20240318	112100	182807160	8930	8930	8930	8930	0
496	20240318	112000	182807160	8930	8930	8930	8930	0
497	20240318	111900	182807160	8930	8930	8930	8930	0
498	20240318	111800	182807160	8930	8930	8930	8930	0
499	20240318	111700	182807160	8930	8930	8930	8930	0
500	20240318	111600	182807160	8930	8930	8930	8930	1
501	20240318	111500	182798230	8910	8910	8910	8910	0
502	20240318	111400	182798230	8910	8910	8910	8910	44
503	20240318	111300	182406190	8910	8910	8910	8910	331
504	20240318	111200	179456980	8910	8910	8910	8910	0
505	20240318	111100	179456980	8910	8910	8910	8910	0
506	20240318	111000	179456980	8910	8910	8910	8910	0
507	20240318	110900	179456980	8910	8910	8910	8910	0
508	20240318	110800	179456980	8910	8910	8910	8910	0
509	20240318	110700	179456980	8910	8910	8910	8910	0
510	20240318	110600	179456980	8910	8910	8910	8910	10
511	20240318	110500	179367880	8910	8910	8910	8910	0
512	20240318	110400	179367880	8910	8910	8910	8910	0
513	20240318	110300	179367880	8910	8910	8910	8910	0
514	20240318	110200	179367880	8910	8910	8910	8910	0
515	20240318	110100	179367880	8910	8910	8910	8910	1
516	20240318	110000	179358970	8910	8910	8910	8910	0
517	20240318	105900	179358970	8910	8910	8910	8910	0
518	20240318	105800	179358970	8910	8910	8910	8910	661
519	20240318	105700	173469460	8940	8920	8940	8920	4
520	20240318	105600	173433740	8920	8920	8920	8920	0
521	20240318	105500	173433740	8920	8920	8920	8920	4
522	20240318	105400	173398060	8920	8920	8920	8920	3
523	20240318	105300	173371300	8910	8910	8910	8910	0
524	20240318	105200	173371300	8910	8920	8950	8910	51
525	20240318	105100	172915040	8950	8950	8950	8950	0
526	20240318	105000	172915040	8950	8950	8950	8950	0
527	20240318	104900	172915040	8950	8950	8950	8950	0
528	20240318	104800	172915040	8950	8920	8950	8920	10
529	20240318	104700	172825570	8960	8960	8960	8960	0
530	20240318	104600	172825570	8960	8960	8960	8960	0
531	20240318	104500	172825570	8960	8960	8960	8960	0
532	20240318	104400	172825570	8960	8910	8960	8910	121
533	20240318	104300	171743970	8900	8900	8900	8900	0
534	20240318	104200	171743970	8900	8900	8900	8900	1
535	20240318	104100	171735070	8900	8890	8900	8890	11
536	20240318	104000	171637270	8890	8890	8890	8890	5
537	20240318	103900	171592820	8890	8920	8920	8890	4093
538	20240318	103800	135185060	8920	8920	8920	8920	7
539	20240318	103700	135122620	8920	8920	8920	8910	22
540	20240318	103600	134926460	8910	8910	8910	8910	0
541	20240318	103500	134926460	8910	8910	8910	8910	0
542	20240318	103400	134926460	8910	8910	8910	8910	0
543	20240318	103300	134926460	8910	8910	8910	8910	44
544	20240318	103200	134534420	8900	8900	8900	8900	0
545	20240318	103100	134534420	8900	8930	8930	8900	1430
546	20240318	103000	121797790	8930	8930	8930	8930	1
547	20240318	102900	121788860	8930	8930	8930	8930	0
548	20240318	102800	121788860	8930	8930	8930	8930	60
549	20240318	102700	121253060	8950	8950	8950	8950	0
550	20240318	102600	121253060	8950	8950	8950	8950	140
551	20240318	102500	120000060	8960	8960	8960	8960	20
552	20240318	102400	119820860	8960	8930	8960	8930	81
553	20240318	102300	119095130	8960	8960	8960	8960	0
554	20240318	102200	119095130	8960	8960	8960	8960	0
555	20240318	102100	119095130	8960	8960	8960	8960	0
556	20240318	102000	119095130	8960	8960	8960	8960	0
557	20240318	101900	119095130	8960	8960	8960	8960	0
558	20240318	101800	119095130	8960	8960	8960	8960	0
559	20240318	101700	119095130	8960	8960	8960	8960	90
560	20240318	101600	118288730	8960	8960	8960	8950	245
561	20240318	101500	116093600	8950	8950	8950	8950	7
562	20240318	101400	116030950	8950	8930	8950	8930	722
563	20240318	101300	109569070	8930	8930	8930	8930	57
564	20240318	101200	109060060	8930	8930	8930	8930	56
565	20240318	101100	108559980	8920	8920	8920	8910	2281
566	20240318	101000	88230500	8920	8930	8930	8920	209
567	20240318	100900	86366030	8940	8940	8940	8940	400
568	20240318	100800	82790030	8940	8940	8940	8940	0
569	20240318	100700	82790030	8940	8940	8940	8940	2
570	20240318	100600	82772150	8940	8940	8940	8940	1
571	20240318	100500	82763210	8940	8940	8950	8940	76
572	20240318	100400	82083710	8950	8950	8950	8950	0
573	20240318	100300	82083710	8950	8950	8960	8950	235
574	20240318	100200	79980450	8950	8950	8950	8950	8
575	20240318	100100	79908850	8940	8950	8950	8940	28
576	20240318	100000	79658380	8960	8940	8960	8940	205
577	20240318	095900	77825660	8940	8930	8940	8930	3
578	20240318	095800	77798860	8940	8940	8940	8940	0
579	20240318	095700	77798860	8940	8940	8940	8940	1
580	20240318	095600	77789920	8920	8920	8920	8920	10
581	20240318	095500	77700720	8920	8920	8920	8920	1
582	20240318	095400	77691800	8920	8920	8920	8920	0
583	20240318	095300	77691800	8920	8920	8920	8920	3
584	20240318	095200	77665040	8910	8920	8920	8910	272
585	20240318	095100	75239870	8930	8930	8930	8930	28
586	20240318	095000	74989830	8930	8930	8930	8930	0
587	20240318	094900	74989830	8930	8930	8930	8930	50
588	20240318	094800	74543330	8940	8940	8940	8940	2
589	20240318	094700	74525450	8930	8930	8930	8930	0
590	20240318	094600	74525450	8930	8930	8930	8930	1
591	20240318	094500	74516520	8930	8930	8930	8930	0
592	20240318	094400	74516520	8930	8930	8930	8930	1
593	20240318	094300	74507590	8930	8930	8930	8930	27
594	20240318	094200	74266480	8920	8920	8920	8920	0
595	20240318	094100	74266480	8920	8920	8920	8920	185
596	20240318	094000	72616280	8920	8930	8930	8920	385
597	20240318	093900	69181780	8930	8940	8940	8930	152
598	20240318	093800	67824400	8940	8950	8950	8940	23
599	20240318	093700	67618770	8950	8950	8950	8950	0
600	20240318	093600	67618770	8950	8950	8950	8950	0
601	20240318	093500	67618770	8950	8950	8950	8950	0
602	20240318	093400	67618770	8950	8950	8950	8950	101
603	20240318	093300	66714820	8950	8950	8950	8950	21
604	20240318	093200	66526870	8930	8930	8930	8930	0
605	20240318	093100	66526870	8930	8930	8930	8930	0
606	20240318	093000	66526870	8930	8930	8930	8930	100
607	20240318	092900	65633870	8940	8940	8940	8940	0
608	20240318	092800	65633870	8940	8930	8940	8930	25
609	20240318	092700	65410600	8930	8930	8930	8930	354
610	20240318	092600	62249380	8930	8940	8940	8930	200
611	20240318	092500	60463370	8940	8950	8950	8940	1096
612	20240318	092400	50663670	8950	8950	8950	8950	15
613	20240318	092300	50529420	8960	8960	8960	8960	0
614	20240318	092200	50529420	8960	8970	8970	8960	168
615	20240318	092100	49023940	8970	8970	8970	8970	1
616	20240318	092000	49014970	8970	8980	8980	8970	24
617	20240318	091900	48799500	8970	8970	8970	8970	0
618	20240318	091800	48799500	8970	8980	8980	8970	259
619	20240318	091700	46475680	8980	8980	8980	8980	170
620	20240318	091600	44949080	8970	8970	8970	8970	0
621	20240318	091500	44949080	8970	8970	8970	8970	124
622	20240318	091400	43836800	8970	8970	8970	8970	42
623	20240318	091300	43460060	8970	8980	8990	8970	336
624	20240318	091200	40442890	8980	9000	9000	8980	130
625	20240318	091100	39274060	9000	9000	9000	9000	1
626	20240318	091000	39265060	9000	9000	9000	9000	1
627	20240318	090900	39256060	9000	9000	9000	9000	11
628	20240318	090800	39157060	9010	9010	9040	9010	2523
629	20240318	090700	16414870	9010	8990	9010	8990	912
630	20240318	090600	8207790	8980	8970	8980	8930	567
631	20240318	090500	3124680	8970	8970	8970	8970	0
632	20240318	090400	3124680	8970	8970	8970	8970	11
633	20240318	090300	3026010	8970	8970	8970	8970	0
634	20240318	090200	3026010	8970	8970	8970	8970	20
635	20240318	090100	2846610	8920	8960	8960	8920	151
636	20240318	090000	1498560	8920	8920	8920	8920	168