KissMeData/293780/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	210000	358071850	5820	5820	5820	5820	542
3	20240318	205900	358071850	5820	5820	5820	5820	0
4	20240318	205800	358071850	5820	5820	5820	5820	0
5	20240318	205700	358071850	5820	5820	5820	5820	0
6	20240318	205600	358071850	5820	5820	5820	5820	0
7	20240318	205500	358071850	5820	5820	5820	5820	0
8	20240318	205400	358071850	5820	5820	5820	5820	0
9	20240318	205300	358071850	5820	5820	5820	5820	0
10	20240318	205200	358071850	5820	5820	5820	5820	0
11	20240318	205100	358071850	5820	5820	5820	5820	0
12	20240318	205000	358071850	5820	5820	5820	5820	0
13	20240318	204900	358071850	5820	5820	5820	5820	0
14	20240318	204800	358071850	5820	5820	5820	5820	0
15	20240318	204700	358071850	5820	5820	5820	5820	0
16	20240318	204600	358071850	5820	5820	5820	5820	0
17	20240318	204500	358071850	5820	5820	5820	5820	0
18	20240318	204400	358071850	5820	5820	5820	5820	0
19	20240318	204300	358071850	5820	5820	5820	5820	0
20	20240318	204200	358071850	5820	5820	5820	5820	0
21	20240318	204100	358071850	5820	5820	5820	5820	0
22	20240318	204000	358071850	5820	5820	5820	5820	0
23	20240318	203900	358071850	5820	5820	5820	5820	0
24	20240318	203800	358071850	5820	5820	5820	5820	0
25	20240318	203700	358071850	5820	5820	5820	5820	0
26	20240318	203600	358071850	5820	5820	5820	5820	0
27	20240318	203500	358071850	5820	5820	5820	5820	0
28	20240318	203400	358071850	5820	5820	5820	5820	0
29	20240318	203300	358071850	5820	5820	5820	5820	0
30	20240318	203200	358071850	5820	5820	5820	5820	0
31	20240318	203100	358071850	5820	5820	5820	5820	0
32	20240318	203000	358071850	5820	5820	5820	5820	542
33	20240318	202900	358071850	5820	5820	5820	5820	0
34	20240318	202800	358071850	5820	5820	5820	5820	0
35	20240318	202700	358071850	5820	5820	5820	5820	0
36	20240318	202600	358071850	5820	5820	5820	5820	0
37	20240318	202500	358071850	5820	5820	5820	5820	0
38	20240318	202400	358071850	5820	5820	5820	5820	0
39	20240318	202300	358071850	5820	5820	5820	5820	0
40	20240318	202200	358071850	5820	5820	5820	5820	0
41	20240318	202100	358071850	5820	5820	5820	5820	0
42	20240318	202000	358071850	5820	5820	5820	5820	0
43	20240318	201900	358071850	5820	5820	5820	5820	0
44	20240318	201800	358071850	5820	5820	5820	5820	0
45	20240318	201700	358071850	5820	5820	5820	5820	0
46	20240318	201600	358071850	5820	5820	5820	5820	0
47	20240318	201500	358071850	5820	5820	5820	5820	0
48	20240318	201400	358071850	5820	5820	5820	5820	0
49	20240318	201300	358071850	5820	5820	5820	5820	0
50	20240318	201200	358071850	5820	5820	5820	5820	0
51	20240318	201100	358071850	5820	5820	5820	5820	0
52	20240318	201000	358071850	5820	5820	5820	5820	0
53	20240318	200900	358071850	5820	5820	5820	5820	0
54	20240318	200800	358071850	5820	5820	5820	5820	0
55	20240318	200700	358071850	5820	5820	5820	5820	0
56	20240318	200600	358071850	5820	5820	5820	5820	0
57	20240318	200500	358071850	5820	5820	5820	5820	0
58	20240318	200400	358071850	5820	5820	5820	5820	0
59	20240318	200300	358071850	5820	5820	5820	5820	0
60	20240318	200200	358071850	5820	5820	5820	5820	0
61	20240318	200100	358071850	5820	5820	5820	5820	0
62	20240318	200000	358071850	5820	5820	5820	5820	542
63	20240318	195900	358071850	5820	5820	5820	5820	0
64	20240318	195800	358071850	5820	5820	5820	5820	0
65	20240318	195700	358071850	5820	5820	5820	5820	0
66	20240318	195600	358071850	5820	5820	5820	5820	0
67	20240318	195500	358071850	5820	5820	5820	5820	0
68	20240318	195400	358071850	5820	5820	5820	5820	0
69	20240318	195300	358071850	5820	5820	5820	5820	0
70	20240318	195200	358071850	5820	5820	5820	5820	0
71	20240318	195100	358071850	5820	5820	5820	5820	0
72	20240318	195000	358071850	5820	5820	5820	5820	0
73	20240318	194900	358071850	5820	5820	5820	5820	0
74	20240318	194800	358071850	5820	5820	5820	5820	0
75	20240318	194700	358071850	5820	5820	5820	5820	0
76	20240318	194600	358071850	5820	5820	5820	5820	0
77	20240318	194500	358071850	5820	5820	5820	5820	0
78	20240318	194400	358071850	5820	5820	5820	5820	0
79	20240318	194300	358071850	5820	5820	5820	5820	0
80	20240318	194200	358071850	5820	5820	5820	5820	0
81	20240318	194100	358071850	5820	5820	5820	5820	0
82	20240318	194000	358071850	5820	5820	5820	5820	0
83	20240318	193900	358071850	5820	5820	5820	5820	0
84	20240318	193800	358071850	5820	5820	5820	5820	0
85	20240318	193700	358071850	5820	5820	5820	5820	0
86	20240318	193600	358071850	5820	5820	5820	5820	0
87	20240318	193500	358071850	5820	5820	5820	5820	0
88	20240318	193400	358071850	5820	5820	5820	5820	0
89	20240318	193300	358071850	5820	5820	5820	5820	0
90	20240318	193200	358071850	5820	5820	5820	5820	0
91	20240318	193100	358071850	5820	5820	5820	5820	0
92	20240318	193000	358071850	5820	5820	5820	5820	542
93	20240318	192900	358071850	5820	5820	5820	5820	0
94	20240318	192800	358071850	5820	5820	5820	5820	0
95	20240318	192700	358071850	5820	5820	5820	5820	0
96	20240318	192600	358071850	5820	5820	5820	5820	0
97	20240318	192500	358071850	5820	5820	5820	5820	0
98	20240318	192400	358071850	5820	5820	5820	5820	0
99	20240318	192300	358071850	5820	5820	5820	5820	0
100	20240318	192200	358071850	5820	5820	5820	5820	0
101	20240318	192100	358071850	5820	5820	5820	5820	0
102	20240318	192000	358071850	5820	5820	5820	5820	0
103	20240318	191900	358071850	5820	5820	5820	5820	0
104	20240318	191800	358071850	5820	5820	5820	5820	0
105	20240318	191700	358071850	5820	5820	5820	5820	0
106	20240318	191600	358071850	5820	5820	5820	5820	0
107	20240318	191500	358071850	5820	5820	5820	5820	0
108	20240318	191400	358071850	5820	5820	5820	5820	0
109	20240318	191300	358071850	5820	5820	5820	5820	0
110	20240318	191200	358071850	5820	5820	5820	5820	0
111	20240318	191100	358071850	5820	5820	5820	5820	0
112	20240318	191000	358071850	5820	5820	5820	5820	0
113	20240318	190900	358071850	5820	5820	5820	5820	0
114	20240318	190800	358071850	5820	5820	5820	5820	0
115	20240318	190700	358071850	5820	5820	5820	5820	0
116	20240318	190600	358071850	5820	5820	5820	5820	0
117	20240318	190500	358071850	5820	5820	5820	5820	0
118	20240318	190400	358071850	5820	5820	5820	5820	0
119	20240318	190300	358071850	5820	5820	5820	5820	0
120	20240318	190200	358071850	5820	5820	5820	5820	0
121	20240318	190100	358071850	5820	5820	5820	5820	0
122	20240318	190000	358071850	5820	5820	5820	5820	542
123	20240318	185900	358071850	5820	5820	5820	5820	0
124	20240318	185800	358071850	5820	5820	5820	5820	0
125	20240318	185700	358071850	5820	5820	5820	5820	0
126	20240318	185600	358071850	5820	5820	5820	5820	0
127	20240318	185500	358071850	5820	5820	5820	5820	0
128	20240318	185400	358071850	5820	5820	5820	5820	0
129	20240318	185300	358071850	5820	5820	5820	5820	0
130	20240318	185200	358071850	5820	5820	5820	5820	0
131	20240318	185100	358071850	5820	5820	5820	5820	0
132	20240318	185000	358071850	5820	5820	5820	5820	0
133	20240318	184900	358071850	5820	5820	5820	5820	0
134	20240318	184800	358071850	5820	5820	5820	5820	0
135	20240318	184700	358071850	5820	5820	5820	5820	0
136	20240318	184600	358071850	5820	5820	5820	5820	0
137	20240318	184500	358071850	5820	5820	5820	5820	0
138	20240318	184400	358071850	5820	5820	5820	5820	0
139	20240318	184300	358071850	5820	5820	5820	5820	0
140	20240318	184200	358071850	5820	5820	5820	5820	0
141	20240318	184100	358071850	5820	5820	5820	5820	0
142	20240318	184000	358071850	5820	5820	5820	5820	0
143	20240318	183900	358071850	5820	5820	5820	5820	0
144	20240318	183800	358071850	5820	5820	5820	5820	0
145	20240318	183700	358071850	5820	5820	5820	5820	0
146	20240318	183600	358071850	5820	5820	5820	5820	0
147	20240318	183500	358071850	5820	5820	5820	5820	0
148	20240318	183400	358071850	5820	5820	5820	5820	0
149	20240318	183300	358071850	5820	5820	5820	5820	0
150	20240318	183200	358071850	5820	5820	5820	5820	0
151	20240318	183100	358071850	5820	5820	5820	5820	0
152	20240318	183000	358071850	5820	5820	5820	5820	542
153	20240318	182900	358071850	5820	5820	5820	5820	0
154	20240318	182800	358071850	5820	5820	5820	5820	0
155	20240318	182700	358071850	5820	5820	5820	5820	0
156	20240318	182600	358071850	5820	5820	5820	5820	0
157	20240318	182500	358071850	5820	5820	5820	5820	0
158	20240318	182400	358071850	5820	5820	5820	5820	0
159	20240318	182300	358071850	5820	5820	5820	5820	0
160	20240318	182200	358071850	5820	5820	5820	5820	0
161	20240318	182100	358071850	5820	5820	5820	5820	0
162	20240318	182000	358071850	5820	5820	5820	5820	0
163	20240318	181900	358071850	5820	5820	5820	5820	0
164	20240318	181800	358071850	5820	5820	5820	5820	0
165	20240318	181700	358071850	5820	5820	5820	5820	0
166	20240318	181600	358071850	5820	5820	5820	5820	0
167	20240318	181500	358071850	5820	5820	5820	5820	0
168	20240318	181400	358071850	5820	5820	5820	5820	0
169	20240318	181300	358071850	5820	5820	5820	5820	0
170	20240318	181200	358071850	5820	5820	5820	5820	0
171	20240318	181100	358071850	5820	5820	5820	5820	0
172	20240318	181000	358071850	5820	5820	5820	5820	0
173	20240318	180900	358071850	5820	5820	5820	5820	0
174	20240318	180800	358071850	5820	5820	5820	5820	0
175	20240318	180700	358071850	5820	5820	5820	5820	0
176	20240318	180600	358071850	5820	5820	5820	5820	0
177	20240318	180500	358071850	5820	5820	5820	5820	0
178	20240318	180400	358071850	5820	5820	5820	5820	0
179	20240318	180300	358071850	5820	5820	5820	5820	0
180	20240318	180200	358071850	5820	5820	5820	5820	0
181	20240318	180100	358071850	5820	5820	5820	5820	0
182	20240318	180000	358071850	5820	5820	5820	5820	542
183	20240318	175900	358071850	5820	5820	5820	5820	0
184	20240318	175800	358071850	5820	5820	5820	5820	0
185	20240318	175700	358071850	5820	5820	5820	5820	0
186	20240318	175600	358071850	5820	5820	5820	5820	0
187	20240318	175500	358071850	5820	5820	5820	5820	0
188	20240318	175400	358071850	5820	5820	5820	5820	0
189	20240318	175300	358071850	5820	5820	5820	5820	0
190	20240318	175200	358071850	5820	5820	5820	5820	0
191	20240318	175100	358071850	5820	5820	5820	5820	0
192	20240318	175000	358071850	5820	5820	5820	5820	0
193	20240318	174900	358071850	5820	5820	5820	5820	0
194	20240318	174800	358071850	5820	5820	5820	5820	0
195	20240318	174700	358071850	5820	5820	5820	5820	0
196	20240318	174600	358071850	5820	5820	5820	5820	0
197	20240318	174500	358071850	5820	5820	5820	5820	0
198	20240318	174400	358071850	5820	5820	5820	5820	0
199	20240318	174300	358071850	5820	5820	5820	5820	0
200	20240318	174200	358071850	5820	5820	5820	5820	0
201	20240318	174100	358071850	5820	5820	5820	5820	0
202	20240318	174000	358071850	5820	5820	5820	5820	0
203	20240318	173900	358071850	5820	5820	5820	5820	0
204	20240318	173800	358071850	5820	5820	5820	5820	0
205	20240318	173700	358071850	5820	5820	5820	5820	0
206	20240318	173600	358071850	5820	5820	5820	5820	0
207	20240318	173500	358071850	5820	5820	5820	5820	0
208	20240318	173400	358071850	5820	5820	5820	5820	0
209	20240318	173300	358071850	5820	5820	5820	5820	0
210	20240318	173200	358071850	5820	5820	5820	5820	0
211	20240318	173100	358071850	5820	5820	5820	5820	0
212	20240318	173000	358071850	5820	5820	5820	5820	542
213	20240318	172900	358071850	5820	5820	5820	5820	0
214	20240318	172800	358071850	5820	5820	5820	5820	0
215	20240318	172700	358071850	5820	5820	5820	5820	0
216	20240318	172600	358071850	5820	5820	5820	5820	0
217	20240318	172500	358071850	5820	5820	5820	5820	0
218	20240318	172400	358071850	5820	5820	5820	5820	0
219	20240318	172300	358071850	5820	5820	5820	5820	0
220	20240318	172200	358071850	5820	5820	5820	5820	0
221	20240318	172100	358071850	5820	5820	5820	5820	0
222	20240318	172000	358071850	5820	5820	5820	5820	0
223	20240318	171900	358071850	5820	5820	5820	5820	0
224	20240318	171800	358071850	5820	5820	5820	5820	0
225	20240318	171700	358071850	5820	5820	5820	5820	0
226	20240318	171600	358071850	5820	5820	5820	5820	0
227	20240318	171500	358071850	5820	5820	5820	5820	0
228	20240318	171400	358071850	5820	5820	5820	5820	0
229	20240318	171300	358071850	5820	5820	5820	5820	0
230	20240318	171200	358071850	5820	5820	5820	5820	0
231	20240318	171100	358071850	5820	5820	5820	5820	0
232	20240318	171000	358071850	5820	5820	5820	5820	0
233	20240318	170900	358071850	5820	5820	5820	5820	0
234	20240318	170800	358071850	5820	5820	5820	5820	0
235	20240318	170700	358071850	5820	5820	5820	5820	0
236	20240318	170600	358071850	5820	5820	5820	5820	0
237	20240318	170500	358071850	5820	5820	5820	5820	0
238	20240318	170400	358071850	5820	5820	5820	5820	0
239	20240318	170300	358071850	5820	5820	5820	5820	0
240	20240318	170200	358071850	5820	5820	5820	5820	0
241	20240318	170100	358071850	5820	5820	5820	5820	0
242	20240318	170000	358071850	5820	5820	5820	5820	542
243	20240318	165900	358071850	5820	5820	5820	5820	0
244	20240318	165800	358071850	5820	5820	5820	5820	0
245	20240318	165700	358071850	5820	5820	5820	5820	0
246	20240318	165600	358071850	5820	5820	5820	5820	0
247	20240318	165500	358071850	5820	5820	5820	5820	0
248	20240318	165400	358071850	5820	5820	5820	5820	0
249	20240318	165300	358071850	5820	5820	5820	5820	0
250	20240318	165200	358071850	5820	5820	5820	5820	0
251	20240318	165100	358071850	5820	5820	5820	5820	0
252	20240318	165000	358071850	5820	5820	5820	5820	0
253	20240318	164900	358071850	5820	5820	5820	5820	0
254	20240318	164800	358071850	5820	5820	5820	5820	0
255	20240318	164700	358071850	5820	5820	5820	5820	0
256	20240318	164600	358071850	5820	5820	5820	5820	0
257	20240318	164500	358071850	5820	5820	5820	5820	0
258	20240318	164400	358071850	5820	5820	5820	5820	0
259	20240318	164300	358071850	5820	5820	5820	5820	0
260	20240318	164200	358071850	5820	5820	5820	5820	0
261	20240318	164100	358071850	5820	5820	5820	5820	0
262	20240318	164000	358071850	5820	5820	5820	5820	0
263	20240318	163900	358071850	5820	5820	5820	5820	0
264	20240318	163800	358071850	5820	5820	5820	5820	0
265	20240318	163700	358071850	5820	5820	5820	5820	0
266	20240318	163600	358071850	5820	5820	5820	5820	0
267	20240318	163500	358071850	5820	5820	5820	5820	0
268	20240318	163400	358071850	5820	5820	5820	5820	0
269	20240318	163300	358071850	5820	5820	5820	5820	0
270	20240318	163200	358071850	5820	5820	5820	5820	0
271	20240318	163100	358071850	5820	5820	5820	5820	0
272	20240318	163000	358071850	5820	5820	5820	5820	542
273	20240318	162900	358071850	5820	5820	5820	5820	0
274	20240318	162800	358071850	5820	5820	5820	5820	0
275	20240318	162700	358071850	5820	5820	5820	5820	0
276	20240318	162600	358071850	5820	5820	5820	5820	0
277	20240318	162500	358071850	5820	5820	5820	5820	0
278	20240318	162400	358071850	5820	5820	5820	5820	0
279	20240318	162300	358071850	5820	5820	5820	5820	0
280	20240318	162200	358071850	5820	5820	5820	5820	0
281	20240318	162100	358071850	5820	5820	5820	5820	0
282	20240318	162000	358071850	5820	5820	5820	5820	0
283	20240318	161900	358071850	5820	5820	5820	5820	0
284	20240318	161800	358071850	5820	5820	5820	5820	0
285	20240318	161700	358071850	5820	5820	5820	5820	0
286	20240318	161600	358071850	5820	5820	5820	5820	0
287	20240318	161500	358071850	5820	5820	5820	5820	0
288	20240318	161400	358071850	5820	5820	5820	5820	0
289	20240318	161300	358071850	5820	5820	5820	5820	0
290	20240318	161200	358071850	5820	5820	5820	5820	0
291	20240318	161100	358071850	5820	5820	5820	5820	0
292	20240318	161000	358071850	5820	5820	5820	5820	0
293	20240318	160900	358071850	5820	5820	5820	5820	0
294	20240318	160800	358071850	5820	5820	5820	5820	0
295	20240318	160700	358071850	5820	5820	5820	5820	0
296	20240318	160600	358071850	5820	5820	5820	5820	0
297	20240318	160500	358071850	5820	5820	5820	5820	0
298	20240318	160400	358071850	5820	5820	5820	5820	0
299	20240318	160300	358071850	5820	5820	5820	5820	0
300	20240318	160200	358071850	5820	5820	5820	5820	0
301	20240318	160100	358071850	5820	5820	5820	5820	0
302	20240318	160000	358071850	5820	5820	5820	5820	542
303	20240318	155900	358071850	5820	5820	5820	5820	0
304	20240318	155800	358071850	5820	5820	5820	5820	0
305	20240318	155700	358071850	5820	5820	5820	5820	0
306	20240318	155600	358071850	5820	5820	5820	5820	0
307	20240318	155500	358071850	5820	5820	5820	5820	0
308	20240318	155400	358071850	5820	5820	5820	5820	0
309	20240318	155300	358071850	5820	5820	5820	5820	0
310	20240318	155200	358071850	5820	5820	5820	5820	0
311	20240318	155100	358071850	5820	5820	5820	5820	0
312	20240318	155000	358071850	5820	5820	5820	5820	0
313	20240318	154900	358071850	5820	5820	5820	5820	0
314	20240318	154800	358071850	5820	5820	5820	5820	0
315	20240318	154700	358071850	5820	5820	5820	5820	0
316	20240318	154600	358071850	5820	5820	5820	5820	0
317	20240318	154500	358071850	5820	5820	5820	5820	0
318	20240318	154400	358071850	5820	5820	5820	5820	0
319	20240318	154300	358071850	5820	5820	5820	5820	0
320	20240318	154200	358071850	5820	5820	5820	5820	0
321	20240318	154100	358071850	5820	5820	5820	5820	0
322	20240318	154000	358071850	5820	5820	5820	5820	0
323	20240318	153900	358071850	5820	5820	5820	5820	0
324	20240318	153800	358071850	5820	5820	5820	5820	0
325	20240318	153700	358071850	5820	5820	5820	5820	0
326	20240318	153600	358071850	5820	5820	5820	5820	0
327	20240318	153500	358071850	5820	5820	5820	5820	0
328	20240318	153400	358071850	5820	5820	5820	5820	0
329	20240318	153300	358071850	5820	5820	5820	5820	0
330	20240318	153200	358071850	5820	5820	5820	5820	0
331	20240318	153100	358071850	5820	5820	5820	5820	0
332	20240318	153000	358071850	5820	5820	5820	5820	1084
333	20240318	152900	354917410	5870	5870	5870	5870	0
334	20240318	152800	354917410	5870	5870	5870	5870	0
335	20240318	152700	354917410	5870	5870	5870	5870	0
336	20240318	152600	354917410	5870	5870	5870	5870	0
337	20240318	152500	354917410	5870	5870	5870	5870	0
338	20240318	152400	354917410	5870	5870	5870	5870	0
339	20240318	152300	354917410	5870	5870	5870	5870	0
340	20240318	152200	354917410	5870	5870	5870	5870	0
341	20240318	152100	354917410	5870	5870	5870	5870	0
342	20240318	152000	354917410	5870	5870	5870	5870	0
343	20240318	151900	354917410	5870	5860	5870	5860	576
344	20240318	151800	351542030	5860	5860	5860	5860	10
345	20240318	151700	351483430	5840	5850	5860	5840	42
346	20240318	151600	351237670	5840	5840	5840	5840	162
347	20240318	151500	350291590	5840	5830	5840	5830	102
348	20240318	151400	349696910	5850	5830	5850	5830	2168
349	20240318	151300	337014310	5840	5840	5840	5840	0
350	20240318	151200	337014310	5840	5840	5840	5840	0
351	20240318	151100	337014310	5840	5840	5840	5840	0
352	20240318	151000	337014310	5840	5820	5840	5820	36
353	20240318	150900	336804190	5840	5840	5840	5840	31
354	20240318	150800	336623150	5840	5840	5840	5840	1
355	20240318	150700	336617310	5840	5840	5840	5840	1
356	20240318	150600	336611470	5820	5820	5820	5820	144
357	20240318	150500	335773390	5850	5850	5850	5850	1
358	20240318	150400	335767540	5830	5830	5830	5830	170
359	20240318	150300	334776440	5840	5840	5840	5840	144
360	20240318	150200	333935480	5850	5850	5850	5850	1
361	20240318	150100	333929630	5850	5850	5850	5850	0
362	20240318	150000	333929630	5850	5850	5850	5850	1
363	20240318	145900	333923780	5840	5840	5840	5840	0
364	20240318	145800	333923780	5840	5840	5840	5840	0
365	20240318	145700	333923780	5840	5840	5840	5840	0
366	20240318	145600	333923780	5840	5840	5840	5840	0
367	20240318	145500	333923780	5840	5840	5840	5840	0
368	20240318	145400	333923780	5840	5840	5840	5840	0
369	20240318	145300	333923780	5840	5840	5840	5840	0
370	20240318	145200	333923780	5840	5840	5840	5840	0
371	20240318	145100	333923780	5840	5840	5840	5840	34
372	20240318	145000	333725220	5840	5840	5840	5840	1
373	20240318	144900	333719380	5850	5850	5850	5850	35
374	20240318	144800	333514630	5850	5850	5850	5850	0
375	20240318	144700	333514630	5850	5850	5850	5850	0
376	20240318	144600	333514630	5850	5850	5850	5850	10
377	20240318	144500	333456130	5850	5850	5850	5850	0
378	20240318	144400	333456130	5850	5850	5850	5850	1
379	20240318	144300	333450280	5820	5820	5820	5820	1
380	20240318	144200	333444460	5840	5830	5840	5830	251
381	20240318	144100	331981120	5850	5850	5850	5850	0
382	20240318	144000	331981120	5850	5850	5850	5850	48
383	20240318	143900	331700320	5850	5850	5850	5850	1
384	20240318	143800	331694470	5830	5830	5830	5830	4
385	20240318	143700	331671150	5860	5860	5860	5860	0
386	20240318	143600	331671150	5860	5860	5860	5860	0
387	20240318	143500	331671150	5860	5860	5860	5860	0
388	20240318	143400	331671150	5860	5830	5860	5830	320
389	20240318	143300	329805020	5830	5830	5840	5810	2919
390	20240318	143200	312828450	5840	5850	5850	5840	216
391	20240318	143100	311565940	5840	5840	5840	5840	77
392	20240318	143000	311116260	5840	5840	5840	5840	0
393	20240318	142900	311116260	5840	5840	5840	5840	1
394	20240318	142800	311110420	5820	5830	5830	5820	41
395	20240318	142700	310871660	5840	5840	5840	5840	81
396	20240318	142600	310398620	5830	5830	5830	5830	0
397	20240318	142500	310398620	5830	5830	5830	5830	0
398	20240318	142400	310398620	5830	5830	5830	5830	0
399	20240318	142300	310398620	5830	5830	5830	5830	207
400	20240318	142200	309191810	5840	5840	5840	5840	0
401	20240318	142100	309191810	5840	5840	5840	5840	198
402	20240318	142000	308035490	5820	5830	5830	5820	300
403	20240318	141900	306288490	5840	5840	5840	5840	2
404	20240318	141800	306276810	5830	5820	5830	5820	10
405	20240318	141700	306218540	5820	5820	5820	5820	0
406	20240318	141600	306218540	5820	5820	5820	5820	0
407	20240318	141500	306218540	5820	5820	5830	5820	51
408	20240318	141400	305921250	5710	5850	5850	5710	5000
409	20240318	141300	277058960	5880	5880	5880	5880	0
410	20240318	141200	277058960	5880	5880	5880	5880	1
411	20240318	141100	277053080	5870	5870	5870	5870	10
412	20240318	141000	276994380	5850	5850	5850	5850	300
413	20240318	140900	275239380	5870	5860	5870	5860	10
414	20240318	140800	275180710	5860	5860	5860	5860	0
415	20240318	140700	275180710	5860	5860	5860	5860	1
416	20240318	140600	275174850	5850	5860	5860	5850	12
417	20240318	140500	275104640	5850	5850	5850	5850	20
418	20240318	140400	274987640	5850	5850	5850	5850	0
419	20240318	140300	274987640	5850	5850	5850	5850	0
420	20240318	140200	274987640	5850	5850	5850	5850	33
421	20240318	140100	274794590	5850	5850	5850	5850	168
422	20240318	140000	273811790	5850	5850	5850	5850	0
423	20240318	135900	273811790	5850	5850	5850	5850	105
424	20240318	135800	273197540	5880	5880	5880	5880	0
425	20240318	135700	273197540	5880	5870	5880	5870	60
426	20240318	135600	272844750	5880	5880	5880	5880	1
427	20240318	135500	272838870	5880	5880	5890	5880	438
428	20240318	135400	270262440	5880	5860	5880	5860	63
429	20240318	135300	269892980	5860	5860	5860	5860	0
430	20240318	135200	269892980	5860	5860	5860	5860	0
431	20240318	135100	269892980	5860	5860	5860	5860	10
432	20240318	135000	269834380	5860	5860	5860	5860	249
433	20240318	134900	268375240	5870	5870	5870	5870	20
434	20240318	134800	268257840	5870	5870	5870	5870	0
435	20240318	134700	268257840	5870	5880	5880	5870	113
436	20240318	134600	267593410	5870	5870	5870	5870	266
437	20240318	134500	266031990	5880	5880	5880	5880	27
438	20240318	134400	265873230	5880	5870	5880	5870	6
439	20240318	134300	265837960	5890	5890	5890	5890	0
440	20240318	134200	265837960	5890	5890	5890	5890	0
441	20240318	134100	265837960	5890	5840	5900	5840	3001
442	20240318	134000	248160970	5840	5840	5840	5840	0
443	20240318	133900	248160970	5840	5840	5840	5840	80
444	20240318	133800	247693770	5840	5840	5840	5840	23
445	20240318	133700	247559450	5840	5840	5840	5840	0
446	20240318	133600	247559450	5840	5840	5840	5840	5
447	20240318	133500	247530250	5840	5840	5840	5840	0
448	20240318	133400	247530250	5840	5840	5840	5840	0
449	20240318	133300	247530250	5840	5840	5840	5840	0
450	20240318	133200	247530250	5840	5820	5840	5820	1219
451	20240318	133100	240411850	5820	5820	5820	5820	144
452	20240318	133000	239573770	5820	5820	5820	5820	380
453	20240318	132900	237362170	5820	5820	5820	5820	1
454	20240318	132800	237356350	5830	5830	5830	5830	1
455	20240318	132700	237350520	5810	5810	5810	5810	20
456	20240318	132600	237234320	5820	5820	5820	5820	0
457	20240318	132500	237234320	5820	5820	5820	5820	6
458	20240318	132400	237199400	5820	5820	5820	5820	0
459	20240318	132300	237199400	5820	5820	5820	5820	49
460	20240318	132200	236914220	5830	5830	5830	5830	0
461	20240318	132100	236914220	5830	5830	5830	5830	1
462	20240318	132000	236908390	5820	5830	5830	5820	643
463	20240318	131900	233165130	5820	5820	5820	5820	1
464	20240318	131800	233159310	5830	5830	5830	5830	0
465	20240318	131700	233159310	5830	5830	5830	5830	117
466	20240318	131600	232477200	5830	5830	5830	5830	0
467	20240318	131500	232477200	5830	5830	5830	5830	0
468	20240318	131400	232477200	5830	5830	5830	5830	500
469	20240318	131300	229562200	5830	5830	5830	5830	0
470	20240318	131200	229562200	5830	5830	5830	5830	0
471	20240318	131100	229562200	5830	5830	5830	5830	0
472	20240318	131000	229562200	5830	5830	5830	5830	7
473	20240318	130900	229521390	5830	5830	5830	5830	0
474	20240318	130800	229521390	5830	5830	5830	5830	0
475	20240318	130700	229521390	5830	5830	5830	5830	0
476	20240318	130600	229521390	5830	5830	5830	5830	155
477	20240318	130500	228617740	5830	5830	5830	5830	0
478	20240318	130400	228617740	5830	5830	5830	5830	0
479	20240318	130300	228617740	5830	5830	5830	5830	0
480	20240318	130200	228617740	5830	5830	5830	5830	171
481	20240318	130100	227620810	5830	5830	5830	5830	0
482	20240318	130000	227620810	5830	5830	5830	5830	0
483	20240318	125900	227620810	5830	5830	5830	5830	0
484	20240318	125800	227620810	5830	5830	5830	5830	2
485	20240318	125700	227609150	5830	5810	5830	5810	298
486	20240318	125600	225877720	5820	5810	5820	5810	687
487	20240318	125500	221886170	5810	5810	5810	5810	70
488	20240318	125400	221479470	5830	5830	5830	5820	4
489	20240318	125300	221456170	5820	5820	5820	5820	1
490	20240318	125200	221450350	5830	5830	5830	5830	140
491	20240318	125100	220634150	5840	5830	5840	5820	262
492	20240318	125000	219107170	5820	5830	5830	5820	138
493	20240318	124900	218302640	5830	5850	5850	5830	16
494	20240318	124800	218209080	5820	5820	5820	5820	12
495	20240318	124700	218139240	5850	5850	5850	5850	0
496	20240318	124600	218139240	5850	5850	5850	5850	0
497	20240318	124500	218139240	5850	5850	5850	5850	0
498	20240318	124400	218139240	5850	5850	5850	5850	0
499	20240318	124300	218139240	5850	5850	5850	5850	0
500	20240318	124200	218139240	5850	5850	5850	5850	0
501	20240318	124100	218139240	5850	5850	5850	5850	0
502	20240318	124000	218139240	5850	5850	5850	5720	6049
503	20240318	123900	183204530	5880	5880	5880	5880	0
504	20240318	123800	183204530	5880	5870	5880	5860	98
505	20240318	123700	182628500	5870	5860	5870	5850	291
506	20240318	123600	180923920	5870	5870	5870	5870	8
507	20240318	123500	180876960	5880	5880	5880	5880	0
508	20240318	123400	180876960	5880	5880	5880	5880	0
509	20240318	123300	180876960	5880	5880	5880	5880	0
510	20240318	123200	180876960	5880	5880	5880	5880	1
511	20240318	123100	180871080	5860	5860	5860	5860	4
512	20240318	123000	180847640	5850	5850	5850	5850	0
513	20240318	122900	180847640	5850	5860	5880	5850	123
514	20240318	122800	180126830	5880	5850	5880	5850	23
515	20240318	122700	179992200	5850	5850	5850	5850	8
516	20240318	122600	179945400	5840	5840	5840	5840	22
517	20240318	122500	179816920	5840	5850	5850	5840	61
518	20240318	122400	179460640	5870	5870	5870	5870	0
519	20240318	122300	179460640	5870	5870	5870	5870	1
520	20240318	122200	179454770	5860	5860	5860	5860	0
521	20240318	122100	179454770	5860	5860	5860	5860	0
522	20240318	122000	179454770	5860	5840	5860	5840	24
523	20240318	121900	179314570	5870	5850	5880	5820	565
524	20240318	121800	176020190	5840	5850	5850	5840	17
525	20240318	121700	175920900	5890	5890	5890	5890	0
526	20240318	121600	175920900	5890	5890	5890	5890	0
527	20240318	121500	175920900	5890	5890	5890	5890	0
528	20240318	121400	175920900	5890	5890	5890	5890	0
529	20240318	121300	175920900	5890	5890	5890	5890	0
530	20240318	121200	175920900	5890	5890	5890	5890	0
531	20240318	121100	175920900	5890	5870	5890	5870	5
532	20240318	121000	175891510	5880	5880	5880	5880	0
533	20240318	120900	175891510	5880	5880	5880	5880	0
534	20240318	120800	175891510	5880	5850	5880	5850	22
535	20240318	120700	175762770	5850	5850	5850	5850	0
536	20240318	120600	175762770	5850	5850	5850	5850	250
537	20240318	120500	174300270	5840	5840	5840	5840	0
538	20240318	120400	174300270	5840	5840	5840	5840	0
539	20240318	120300	174300270	5840	5840	5840	5840	0
540	20240318	120200	174300270	5840	5840	5840	5840	120
541	20240318	120100	173599470	5850	5850	5850	5850	0
542	20240318	120000	173599470	5850	5850	5850	5850	0
543	20240318	115900	173599470	5850	5880	5880	5850	102
544	20240318	115800	173002710	5850	5850	5850	5850	0
545	20240318	115700	173002710	5850	5850	5850	5850	0
546	20240318	115600	173002710	5850	5850	5850	5850	0
547	20240318	115500	173002710	5850	5850	5850	5850	401
548	20240318	115400	170656860	5890	5870	5890	5860	381
549	20240318	115300	168422630	5890	5890	5890	5890	1
550	20240318	115200	168416740	5870	5870	5870	5870	0
551	20240318	115100	168416740	5870	5880	5880	5870	101
552	20240318	115000	167822870	5890	5870	5890	5870	341
553	20240318	114900	165817780	5840	5860	5860	5840	1406
554	20240318	114800	157598110	5860	5860	5860	5860	0
555	20240318	114700	157598110	5860	5860	5860	5860	569
556	20240318	114600	154263770	5860	5870	5870	5860	300
557	20240318	114500	152505050	5880	5880	5880	5880	0
558	20240318	114400	152505050	5880	5880	5880	5880	145
559	20240318	114300	151652450	5900	5900	5900	5900	0
560	20240318	114200	151652450	5900	5890	5900	5890	170
561	20240318	114100	150649460	5900	5890	5900	5890	200
562	20240318	114000	149469470	5890	5890	5890	5890	0
563	20240318	113900	149469470	5890	5890	5890	5890	77
564	20240318	113800	149015940	5870	5890	5890	5870	556
565	20240318	113700	145742840	5890	5890	5890	5890	111
566	20240318	113600	145089050	5890	5890	5890	5890	0
567	20240318	113500	145089050	5890	5880	5890	5880	114
568	20240318	113400	144418690	5870	5870	5870	5870	0
569	20240318	113300	144418690	5870	5870	5870	5870	0
570	20240318	113200	144418690	5870	5870	5870	5870	0
571	20240318	113100	144418690	5870	5870	5870	5870	3
572	20240318	113000	144401080	5870	5870	5870	5870	71
573	20240318	112900	143984310	5860	5860	5860	5860	1
574	20240318	112800	143978450	5870	5870	5870	5870	0
575	20240318	112700	143978450	5870	5870	5870	5870	0
576	20240318	112600	143978450	5870	5870	5870	5870	0
577	20240318	112500	143978450	5870	5870	5870	5870	0
578	20240318	112400	143978450	5870	5870	5870	5870	0
579	20240318	112300	143978450	5870	5870	5870	5870	0
580	20240318	112200	143978450	5870	5870	5870	5870	0
581	20240318	112100	143978450	5870	5870	5870	5870	2
582	20240318	112000	143966710	5870	5870	5870	5870	0
583	20240318	111900	143966710	5870	5860	5870	5860	135
584	20240318	111800	143175530	5870	5870	5870	5870	0
585	20240318	111700	143175530	5870	5870	5870	5870	12
586	20240318	111600	143105090	5880	5880	5880	5880	0
587	20240318	111500	143105090	5880	5880	5900	5880	587
588	20240318	111400	139649110	5880	5880	5880	5880	200
589	20240318	111300	138473110	5890	5890	5890	5890	560
590	20240318	111200	135174710	5890	5870	5900	5870	1978
591	20240318	111100	123521050	5870	5850	5870	5850	64
592	20240318	111000	123145680	5850	5850	5850	5850	1
593	20240318	110900	123139830	5850	5850	5850	5850	0
594	20240318	110800	123139830	5850	5850	5850	5850	1
595	20240318	110700	123133980	5860	5860	5860	5860	5
596	20240318	110600	123104680	5850	5850	5850	5850	0
597	20240318	110500	123104680	5850	5860	5860	5850	200
598	20240318	110400	121933660	5860	5860	5860	5860	279
599	20240318	110300	120298720	5860	5860	5860	5860	0
600	20240318	110200	120298720	5860	5860	5860	5860	86
601	20240318	110100	119794760	5870	5870	5870	5870	0
602	20240318	110000	119794760	5870	5870	5870	5870	0
603	20240318	105900	119794760	5870	5870	5870	5870	0
604	20240318	105800	119794760	5870	5870	5870	5870	1
605	20240318	105700	119788890	5870	5870	5870	5870	1
606	20240318	105600	119783020	5860	5860	5860	5860	1
607	20240318	105500	119777160	5870	5850	5870	5850	219
608	20240318	105400	118491810	5860	5860	5860	5860	3
609	20240318	105300	118474230	5850	5860	5860	5850	21
610	20240318	105200	118351370	5850	5850	5850	5850	3
611	20240318	105100	118333820	5850	5850	5850	5850	3
612	20240318	105000	118316270	5860	5860	5860	5860	88
613	20240318	104900	117800590	5860	5860	5860	5860	0
614	20240318	104800	117800590	5860	5860	5860	5860	1
615	20240318	104700	117794730	5850	5850	5850	5850	0
616	20240318	104600	117794730	5850	5850	5850	5850	2
617	20240318	104500	117783030	5880	5880	5880	5880	0
618	20240318	104400	117783030	5880	5870	5880	5870	287
619	20240318	104300	116097470	5870	5860	5880	5860	4
620	20240318	104200	116074000	5850	5850	5850	5850	103
621	20240318	104100	115471450	5840	5840	5840	5840	0
622	20240318	104000	115471450	5840	5870	5870	5840	241
623	20240318	103900	114063390	5870	5860	5870	5860	86
624	20240318	103800	113558660	5870	5870	5870	5870	0
625	20240318	103700	113558660	5870	5870	5870	5870	0
626	20240318	103600	113558660	5870	5850	5870	5850	4
627	20240318	103500	113535220	5860	5840	5860	5840	180
628	20240318	103400	112482160	5850	5840	5850	5840	10
629	20240318	103300	112423680	5840	5840	5840	5840	0
630	20240318	103200	112423680	5840	5840	5840	5840	1
631	20240318	103100	112417840	5840	5840	5840	5840	0
632	20240318	103000	112417840	5840	5840	5840	5840	0
633	20240318	102900	112417840	5840	5840	5840	5840	0
634	20240318	102800	112417840	5840	5840	5840	5840	24
635	20240318	102700	112277680	5850	5850	5850	5850	0
636	20240318	102600	112277680	5850	5850	5850	5850	0
637	20240318	102500	112277680	5850	5850	5850	5850	64
638	20240318	102400	111903280	5850	5840	5850	5840	303
639	20240318	102300	110133740	5860	5860	5860	5860	6
640	20240318	102200	110098580	5860	5860	5860	5860	0
641	20240318	102100	110098580	5860	5860	5860	5860	0
642	20240318	102000	110098580	5860	5840	5860	5840	22
643	20240318	101900	109970080	5830	5830	5830	5830	0
644	20240318	101800	109970080	5830	5830	5830	5830	0
645	20240318	101700	109970080	5830	5850	5850	5830	200
646	20240318	101600	108802360	5850	5860	5860	5850	400
647	20240318	101500	106462350	5860	5860	5860	5860	1
648	20240318	101400	106456490	5860	5860	5860	5860	2
649	20240318	101300	106444770	5860	5860	5860	5860	6
650	20240318	101200	106409610	5880	5880	5880	5880	0
651	20240318	101100	106409610	5880	5880	5880	5880	0
652	20240318	101000	106409610	5880	5880	5880	5880	0
653	20240318	100900	106409610	5880	5860	5880	5860	151
654	20240318	100800	105524530	5870	5880	5880	5870	40
655	20240318	100700	105289340	5880	5880	5880	5880	120
656	20240318	100600	104583740	5880	5880	5880	5880	17
657	20240318	100500	104483780	5900	5870	5900	5870	881
658	20240318	100400	99299500	5870	5860	5870	5860	106
659	20240318	100300	98677600	5860	5860	5860	5860	0
660	20240318	100200	98677600	5860	5860	5860	5860	2
661	20240318	100100	98665880	5860	5860	5860	5860	0
662	20240318	100000	98665880	5860	5860	5860	5860	2
663	20240318	095900	98654160	5860	5860	5860	5860	11
664	20240318	095800	98589700	5850	5850	5850	5850	1
665	20240318	095700	98583850	5860	5860	5860	5860	0
666	20240318	095600	98583850	5860	5860	5860	5860	88
667	20240318	095500	98068170	5810	5830	5830	5810	1000
668	20240318	095400	92246720	5850	5850	5850	5850	0
669	20240318	095300	92246720	5850	5850	5850	5850	10
670	20240318	095200	92188220	5850	5840	5850	5840	382
671	20240318	095100	89953560	5840	5850	5850	5840	23
672	20240318	095000	89819040	5850	5840	5850	5840	37
673	20240318	094900	89602950	5840	5850	5850	5840	69
674	20240318	094800	89199750	5850	5850	5870	5850	111
675	20240318	094700	88550300	5870	5870	5870	5870	140
676	20240318	094600	87728500	5870	5860	5870	5850	154
677	20240318	094500	86826050	5900	5890	5900	5860	102
678	20240318	094400	86225140	5860	5860	5860	5860	151
679	20240318	094300	85340280	5890	5890	5890	5890	0
680	20240318	094200	85340280	5890	5880	5890	5880	3
681	20240318	094100	85322620	5890	5880	5890	5880	9
682	20240318	094000	85269690	5880	5880	5880	5880	1
683	20240318	093900	85263810	5890	5870	5890	5860	565
684	20240318	093800	81949070	5880	5880	5880	5880	0
685	20240318	093700	81949070	5880	5880	5880	5880	2
686	20240318	093600	81937310	5880	5880	5880	5880	0
687	20240318	093500	81937310	5880	5870	5880	5840	246
688	20240318	093400	80496060	5860	5890	5890	5860	412
689	20240318	093300	78079530	5870	5870	5870	5870	0
690	20240318	093200	78079530	5870	5880	5900	5870	4060
691	20240318	093100	54130240	5880	5870	5880	5870	345
692	20240318	093000	52103150	5860	5830	5860	5830	331
693	20240318	092900	50168620	5830	5830	5830	5830	50
694	20240318	092800	49877120	5840	5840	5840	5840	114
695	20240318	092700	49211360	5840	5840	5840	5840	0
696	20240318	092600	49211360	5840	5800	5840	5800	175
697	20240318	092500	48194560	5800	5800	5820	5790	256
698	20240318	092400	46707770	5800	5810	5820	5800	115
699	20240318	092300	46040480	5800	5820	5820	5800	250
700	20240318	092200	44587400	5830	5840	5850	5830	160
701	20240318	092100	43651560	5830	5820	5830	5820	867
702	20240318	092000	38602490	5810	5800	5810	5800	108
703	20240318	091900	37975090	5820	5820	5820	5820	2
704	20240318	091800	37963450	5820	5810	5820	5770	376
705	20240318	091700	35790480	5770	5760	5800	5760	1603
706	20240318	091600	26507060	5740	5740	5740	5740	78
707	20240318	091500	26059340	5710	5740	5740	5710	1015
708	20240318	091400	20259750	5780	5780	5780	5780	0
709	20240318	091300	20259750	5780	5740	5780	5700	1454
710	20240318	091200	11931230	5770	5760	5770	5720	386
711	20240318	091100	9717330	5780	5750	5780	5750	8
712	20240318	091000	9671270	5780	5750	5780	5740	446
713	20240318	090900	7110230	5790	5790	5790	5750	89
714	20240318	090800	6594960	5790	5790	5790	5790	0
715	20240318	090700	6594960	5790	5790	5790	5790	2
716	20240318	090600	6583380	5790	5790	5790	5790	6
717	20240318	090500	6548640	5790	5790	5800	5790	84
718	20240318	090400	6062260	5730	5760	5820	5720	781
719	20240318	090300	1590300	5830	5830	5830	5830	0
720	20240318	090200	1590300	5830	5830	5830	5830	0
721	20240318	090100	1590300	5830	5840	5840	5760	15
722	20240318	090000	1503570	5800	5800	5810	5800	259