KissMeData/094940/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	200200	471535490	8670	8670	8670	8670	1019
3	20240318	200100	471535490	8670	8670	8670	8670	0
4	20240318	200000	471535490	8670	8670	8670	8670	0
5	20240318	195900	471535490	8670	8670	8670	8670	0
6	20240318	195800	471535490	8670	8670	8670	8670	0
7	20240318	195700	471535490	8670	8670	8670	8670	0
8	20240318	195600	471535490	8670	8670	8670	8670	0
9	20240318	195500	471535490	8670	8670	8670	8670	0
10	20240318	195400	471535490	8670	8670	8670	8670	0
11	20240318	195300	471535490	8670	8670	8670	8670	0
12	20240318	195200	471535490	8670	8670	8670	8670	0
13	20240318	195100	471535490	8670	8670	8670	8670	0
14	20240318	195000	471535490	8670	8670	8670	8670	0
15	20240318	194900	471535490	8670	8670	8670	8670	0
16	20240318	194800	471535490	8670	8670	8670	8670	0
17	20240318	194700	471535490	8670	8670	8670	8670	0
18	20240318	194600	471535490	8670	8670	8670	8670	0
19	20240318	194500	471535490	8670	8670	8670	8670	0
20	20240318	194400	471535490	8670	8670	8670	8670	0
21	20240318	194300	471535490	8670	8670	8670	8670	0
22	20240318	194200	471535490	8670	8670	8670	8670	0
23	20240318	194100	471535490	8670	8670	8670	8670	0
24	20240318	194000	471535490	8670	8670	8670	8670	0
25	20240318	193900	471535490	8670	8670	8670	8670	0
26	20240318	193800	471535490	8670	8670	8670	8670	0
27	20240318	193700	471535490	8670	8670	8670	8670	0
28	20240318	193600	471535490	8670	8670	8670	8670	0
29	20240318	193500	471535490	8670	8670	8670	8670	0
30	20240318	193400	471535490	8670	8670	8670	8670	0
31	20240318	193300	471535490	8670	8670	8670	8670	0
32	20240318	193200	471535490	8670	8670	8670	8670	1019
33	20240318	193100	471535490	8670	8670	8670	8670	0
34	20240318	193000	471535490	8670	8670	8670	8670	0
35	20240318	192900	471535490	8670	8670	8670	8670	0
36	20240318	192800	471535490	8670	8670	8670	8670	0
37	20240318	192700	471535490	8670	8670	8670	8670	0
38	20240318	192600	471535490	8670	8670	8670	8670	0
39	20240318	192500	471535490	8670	8670	8670	8670	0
40	20240318	192400	471535490	8670	8670	8670	8670	0
41	20240318	192300	471535490	8670	8670	8670	8670	0
42	20240318	192200	471535490	8670	8670	8670	8670	0
43	20240318	192100	471535490	8670	8670	8670	8670	0
44	20240318	192000	471535490	8670	8670	8670	8670	0
45	20240318	191900	471535490	8670	8670	8670	8670	0
46	20240318	191800	471535490	8670	8670	8670	8670	0
47	20240318	191700	471535490	8670	8670	8670	8670	0
48	20240318	191600	471535490	8670	8670	8670	8670	0
49	20240318	191500	471535490	8670	8670	8670	8670	0
50	20240318	191400	471535490	8670	8670	8670	8670	0
51	20240318	191300	471535490	8670	8670	8670	8670	0
52	20240318	191200	471535490	8670	8670	8670	8670	0
53	20240318	191100	471535490	8670	8670	8670	8670	0
54	20240318	191000	471535490	8670	8670	8670	8670	0
55	20240318	190900	471535490	8670	8670	8670	8670	0
56	20240318	190800	471535490	8670	8670	8670	8670	0
57	20240318	190700	471535490	8670	8670	8670	8670	0
58	20240318	190600	471535490	8670	8670	8670	8670	0
59	20240318	190500	471535490	8670	8670	8670	8670	0
60	20240318	190400	471535490	8670	8670	8670	8670	0
61	20240318	190300	471535490	8670	8670	8670	8670	0
62	20240318	190200	471535490	8670	8670	8670	8670	1019
63	20240318	190100	471535490	8670	8670	8670	8670	0
64	20240318	190000	471535490	8670	8670	8670	8670	0
65	20240318	185900	471535490	8670	8670	8670	8670	0
66	20240318	185800	471535490	8670	8670	8670	8670	0
67	20240318	185700	471535490	8670	8670	8670	8670	0
68	20240318	185600	471535490	8670	8670	8670	8670	0
69	20240318	185500	471535490	8670	8670	8670	8670	0
70	20240318	185400	471535490	8670	8670	8670	8670	0
71	20240318	185300	471535490	8670	8670	8670	8670	0
72	20240318	185200	471535490	8670	8670	8670	8670	0
73	20240318	185100	471535490	8670	8670	8670	8670	0
74	20240318	185000	471535490	8670	8670	8670	8670	0
75	20240318	184900	471535490	8670	8670	8670	8670	0
76	20240318	184800	471535490	8670	8670	8670	8670	0
77	20240318	184700	471535490	8670	8670	8670	8670	0
78	20240318	184600	471535490	8670	8670	8670	8670	0
79	20240318	184500	471535490	8670	8670	8670	8670	0
80	20240318	184400	471535490	8670	8670	8670	8670	0
81	20240318	184300	471535490	8670	8670	8670	8670	0
82	20240318	184200	471535490	8670	8670	8670	8670	0
83	20240318	184100	471535490	8670	8670	8670	8670	0
84	20240318	184000	471535490	8670	8670	8670	8670	0
85	20240318	183900	471535490	8670	8670	8670	8670	0
86	20240318	183800	471535490	8670	8670	8670	8670	0
87	20240318	183700	471535490	8670	8670	8670	8670	0
88	20240318	183600	471535490	8670	8670	8670	8670	0
89	20240318	183500	471535490	8670	8670	8670	8670	0
90	20240318	183400	471535490	8670	8670	8670	8670	0
91	20240318	183300	471535490	8670	8670	8670	8670	0
92	20240318	183200	471535490	8670	8670	8670	8670	1019
93	20240318	183100	471535490	8670	8670	8670	8670	0
94	20240318	183000	471535490	8670	8670	8670	8670	0
95	20240318	182900	471535490	8670	8670	8670	8670	0
96	20240318	182800	471535490	8670	8670	8670	8670	0
97	20240318	182700	471535490	8670	8670	8670	8670	0
98	20240318	182600	471535490	8670	8670	8670	8670	0
99	20240318	182500	471535490	8670	8670	8670	8670	0
100	20240318	182400	471535490	8670	8670	8670	8670	0
101	20240318	182300	471535490	8670	8670	8670	8670	0
102	20240318	182200	471535490	8670	8670	8670	8670	0
103	20240318	182100	471535490	8670	8670	8670	8670	0
104	20240318	182000	471535490	8670	8670	8670	8670	0
105	20240318	181900	471535490	8670	8670	8670	8670	0
106	20240318	181800	471535490	8670	8670	8670	8670	0
107	20240318	181700	471535490	8670	8670	8670	8670	0
108	20240318	181600	471535490	8670	8670	8670	8670	0
109	20240318	181500	471535490	8670	8670	8670	8670	0
110	20240318	181400	471535490	8670	8670	8670	8670	0
111	20240318	181300	471535490	8670	8670	8670	8670	0
112	20240318	181200	471535490	8670	8670	8670	8670	0
113	20240318	181100	471535490	8670	8670	8670	8670	0
114	20240318	181000	471535490	8670	8670	8670	8670	0
115	20240318	180900	471535490	8670	8670	8670	8670	0
116	20240318	180800	471535490	8670	8670	8670	8670	0
117	20240318	180700	471535490	8670	8670	8670	8670	0
118	20240318	180600	471535490	8670	8670	8670	8670	0
119	20240318	180500	471535490	8670	8670	8670	8670	0
120	20240318	180400	471535490	8670	8670	8670	8670	0
121	20240318	180300	471535490	8670	8670	8670	8670	0
122	20240318	180200	471535490	8670	8670	8670	8670	1019
123	20240318	180100	471535490	8670	8670	8670	8670	0
124	20240318	180000	471535490	8670	8670	8670	8670	0
125	20240318	175900	471535490	8670	8670	8670	8670	0
126	20240318	175800	471535490	8670	8670	8670	8670	0
127	20240318	175700	471535490	8670	8670	8670	8670	0
128	20240318	175600	471535490	8670	8670	8670	8670	0
129	20240318	175500	471535490	8670	8670	8670	8670	0
130	20240318	175400	471535490	8670	8670	8670	8670	0
131	20240318	175300	471535490	8670	8670	8670	8670	0
132	20240318	175200	471535490	8670	8670	8670	8670	0
133	20240318	175100	471535490	8670	8670	8670	8670	0
134	20240318	175000	471535490	8670	8670	8670	8670	0
135	20240318	174900	471535490	8670	8670	8670	8670	0
136	20240318	174800	471535490	8670	8670	8670	8670	0
137	20240318	174700	471535490	8670	8670	8670	8670	0
138	20240318	174600	471535490	8670	8670	8670	8670	0
139	20240318	174500	471535490	8670	8670	8670	8670	0
140	20240318	174400	471535490	8670	8670	8670	8670	0
141	20240318	174300	471535490	8670	8670	8670	8670	0
142	20240318	174200	471535490	8670	8670	8670	8670	0
143	20240318	174100	471535490	8670	8670	8670	8670	0
144	20240318	174000	471535490	8670	8670	8670	8670	0
145	20240318	173900	471535490	8670	8670	8670	8670	0
146	20240318	173800	471535490	8670	8670	8670	8670	0
147	20240318	173700	471535490	8670	8670	8670	8670	0
148	20240318	173600	471535490	8670	8670	8670	8670	0
149	20240318	173500	471535490	8670	8670	8670	8670	0
150	20240318	173400	471535490	8670	8670	8670	8670	0
151	20240318	173300	471535490	8670	8670	8670	8670	0
152	20240318	173200	471535490	8670	8670	8670	8670	1019
153	20240318	173100	471535490	8670	8670	8670	8670	0
154	20240318	173000	471535490	8670	8670	8670	8670	0
155	20240318	172900	471535490	8670	8670	8670	8670	0
156	20240318	172800	471535490	8670	8670	8670	8670	0
157	20240318	172700	471535490	8670	8670	8670	8670	0
158	20240318	172600	471535490	8670	8670	8670	8670	0
159	20240318	172500	471535490	8670	8670	8670	8670	0
160	20240318	172400	471535490	8670	8670	8670	8670	0
161	20240318	172300	471535490	8670	8670	8670	8670	0
162	20240318	172200	471535490	8670	8670	8670	8670	0
163	20240318	172100	471535490	8670	8670	8670	8670	0
164	20240318	172000	471535490	8670	8670	8670	8670	0
165	20240318	171900	471535490	8670	8670	8670	8670	0
166	20240318	171800	471535490	8670	8670	8670	8670	0
167	20240318	171700	471535490	8670	8670	8670	8670	0
168	20240318	171600	471535490	8670	8670	8670	8670	0
169	20240318	171500	471535490	8670	8670	8670	8670	0
170	20240318	171400	471535490	8670	8670	8670	8670	0
171	20240318	171300	471535490	8670	8670	8670	8670	0
172	20240318	171200	471535490	8670	8670	8670	8670	0
173	20240318	171100	471535490	8670	8670	8670	8670	0
174	20240318	171000	471535490	8670	8670	8670	8670	0
175	20240318	170900	471535490	8670	8670	8670	8670	0
176	20240318	170800	471535490	8670	8670	8670	8670	0
177	20240318	170700	471535490	8670	8670	8670	8670	0
178	20240318	170600	471535490	8670	8670	8670	8670	0
179	20240318	170500	471535490	8670	8670	8670	8670	0
180	20240318	170400	471535490	8670	8670	8670	8670	0
181	20240318	170300	471535490	8670	8670	8670	8670	0
182	20240318	170200	471535490	8670	8670	8670	8670	1019
183	20240318	170100	471535490	8670	8670	8670	8670	0
184	20240318	170000	471535490	8670	8670	8670	8670	0
185	20240318	165900	471535490	8670	8670	8670	8670	0
186	20240318	165800	471535490	8670	8670	8670	8670	0
187	20240318	165700	471535490	8670	8670	8670	8670	0
188	20240318	165600	471535490	8670	8670	8670	8670	0
189	20240318	165500	471535490	8670	8670	8670	8670	0
190	20240318	165400	471535490	8670	8670	8670	8670	0
191	20240318	165300	471535490	8670	8670	8670	8670	0
192	20240318	165200	471535490	8670	8670	8670	8670	0
193	20240318	165100	471535490	8670	8670	8670	8670	0
194	20240318	165000	471535490	8670	8670	8670	8670	0
195	20240318	164900	471535490	8670	8670	8670	8670	0
196	20240318	164800	471535490	8670	8670	8670	8670	0
197	20240318	164700	471535490	8670	8670	8670	8670	0
198	20240318	164600	471535490	8670	8670	8670	8670	0
199	20240318	164500	471535490	8670	8670	8670	8670	0
200	20240318	164400	471535490	8670	8670	8670	8670	0
201	20240318	164300	471535490	8670	8670	8670	8670	0
202	20240318	164200	471535490	8670	8670	8670	8670	0
203	20240318	164100	471535490	8670	8670	8670	8670	0
204	20240318	164000	471535490	8670	8670	8670	8670	0
205	20240318	163900	471535490	8670	8670	8670	8670	0
206	20240318	163800	471535490	8670	8670	8670	8670	0
207	20240318	163700	471535490	8670	8670	8670	8670	0
208	20240318	163600	471535490	8670	8670	8670	8670	0
209	20240318	163500	471535490	8670	8670	8670	8670	0
210	20240318	163400	471535490	8670	8670	8670	8670	0
211	20240318	163300	471535490	8670	8670	8670	8670	0
212	20240318	163200	471535490	8670	8670	8670	8670	1019
213	20240318	163100	471535490	8670	8670	8670	8670	0
214	20240318	163000	471535490	8670	8670	8670	8670	0
215	20240318	162900	471535490	8670	8670	8670	8670	0
216	20240318	162800	471535490	8670	8670	8670	8670	0
217	20240318	162700	471535490	8670	8670	8670	8670	0
218	20240318	162600	471535490	8670	8670	8670	8670	0
219	20240318	162500	471535490	8670	8670	8670	8670	0
220	20240318	162400	471535490	8670	8670	8670	8670	0
221	20240318	162300	471535490	8670	8670	8670	8670	0
222	20240318	162200	471535490	8670	8670	8670	8670	0
223	20240318	162100	471535490	8670	8670	8670	8670	0
224	20240318	162000	471535490	8670	8670	8670	8670	0
225	20240318	161900	471535490	8670	8670	8670	8670	0
226	20240318	161800	471535490	8670	8670	8670	8670	0
227	20240318	161700	471535490	8670	8670	8670	8670	0
228	20240318	161600	471535490	8670	8670	8670	8670	0
229	20240318	161500	471535490	8670	8670	8670	8670	0
230	20240318	161400	471535490	8670	8670	8670	8670	0
231	20240318	161300	471535490	8670	8670	8670	8670	0
232	20240318	161200	471535490	8670	8670	8670	8670	0
233	20240318	161100	471535490	8670	8670	8670	8670	0
234	20240318	161000	471535490	8670	8670	8670	8670	0
235	20240318	160900	471535490	8670	8670	8670	8670	0
236	20240318	160800	471535490	8670	8670	8670	8670	0
237	20240318	160700	471535490	8670	8670	8670	8670	0
238	20240318	160600	471535490	8670	8670	8670	8670	0
239	20240318	160500	471535490	8670	8670	8670	8670	0
240	20240318	160400	471535490	8670	8670	8670	8670	0
241	20240318	160300	471535490	8670	8670	8670	8670	0
242	20240318	160200	471535490	8670	8670	8670	8670	1019
243	20240318	160100	471535490	8670	8670	8670	8670	0
244	20240318	160000	471535490	8670	8670	8670	8670	0
245	20240318	155900	471535490	8670	8670	8670	8670	0
246	20240318	155800	471535490	8670	8670	8670	8670	0
247	20240318	155700	471535490	8670	8670	8670	8670	0
248	20240318	155600	471535490	8670	8670	8670	8670	0
249	20240318	155500	471535490	8670	8670	8670	8670	0
250	20240318	155400	471535490	8670	8670	8670	8670	0
251	20240318	155300	471535490	8670	8670	8670	8670	0
252	20240318	155200	471535490	8670	8670	8670	8670	0
253	20240318	155100	471535490	8670	8670	8670	8670	0
254	20240318	155000	471535490	8670	8670	8670	8670	0
255	20240318	154900	471535490	8670	8670	8670	8670	0
256	20240318	154800	471535490	8670	8670	8670	8670	0
257	20240318	154700	471535490	8670	8670	8670	8670	0
258	20240318	154600	471535490	8670	8670	8670	8670	0
259	20240318	154500	471535490	8670	8670	8670	8670	0
260	20240318	154400	471535490	8670	8670	8670	8670	0
261	20240318	154300	471535490	8670	8670	8670	8670	0
262	20240318	154200	471535490	8670	8670	8670	8670	0
263	20240318	154100	471535490	8670	8670	8670	8670	0
264	20240318	154000	471535490	8670	8670	8670	8670	0
265	20240318	153900	471535490	8670	8670	8670	8670	0
266	20240318	153800	471535490	8670	8670	8670	8670	0
267	20240318	153700	471535490	8670	8670	8670	8670	0
268	20240318	153600	471535490	8670	8670	8670	8670	0
269	20240318	153500	471535490	8670	8670	8670	8670	0
270	20240318	153400	471535490	8670	8670	8670	8670	0
271	20240318	153300	471535490	8670	8670	8670	8670	0
272	20240318	153200	471535490	8670	8670	8670	8670	1019
273	20240318	153100	471535490	8670	8670	8670	8670	0
274	20240318	153000	471535490	8670	8670	8670	8670	1019
275	20240318	152900	462700760	8670	8670	8670	8670	0
276	20240318	152800	462700760	8670	8670	8670	8670	0
277	20240318	152700	462700760	8670	8670	8670	8670	0
278	20240318	152600	462700760	8670	8670	8670	8670	0
279	20240318	152500	462700760	8670	8670	8670	8670	0
280	20240318	152400	462700760	8670	8670	8670	8670	0
281	20240318	152300	462700760	8670	8670	8670	8670	0
282	20240318	152200	462700760	8670	8670	8670	8670	0
283	20240318	152100	462700760	8670	8670	8670	8670	0
284	20240318	152000	462700760	8670	8670	8670	8670	0
285	20240318	151900	462700760	8670	8670	8670	8670	251
286	20240318	151800	460524590	8670	8670	8670	8670	1
287	20240318	151700	460515920	8670	8670	8670	8670	1
288	20240318	151600	460507250	8660	8660	8660	8660	162
289	20240318	151500	459104330	8660	8660	8660	8660	25
290	20240318	151400	458887830	8660	8660	8660	8660	20
291	20240318	151300	458714630	8650	8650	8650	8650	337
292	20240318	151200	455799580	8650	8650	8650	8650	53
293	20240318	151100	455341130	8650	8650	8650	8650	0
294	20240318	151000	455341130	8650	8650	8650	8650	0
295	20240318	150900	455341130	8650	8650	8650	8650	0
296	20240318	150800	455341130	8650	8640	8650	8640	1168
297	20240318	150700	445249410	8640	8640	8640	8640	51
298	20240318	150600	444808770	8630	8630	8630	8630	7
299	20240318	150500	444748360	8630	8630	8630	8630	0
300	20240318	150400	444748360	8630	8630	8630	8630	0
301	20240318	150300	444748360	8630	8630	8630	8630	23
302	20240318	150200	444549870	8630	8630	8630	8630	74
303	20240318	150100	443911250	8630	8630	8630	8630	3
304	20240318	150000	443885360	8630	8630	8630	8630	63
305	20240318	145900	443341670	8630	8630	8630	8630	9
306	20240318	145800	443264000	8630	8630	8630	8630	161
307	20240318	145700	441874570	8630	8630	8630	8630	0
308	20240318	145600	441874570	8630	8630	8630	8630	1
309	20240318	145500	441865940	8630	8630	8630	8630	0
310	20240318	145400	441865940	8630	8630	8630	8630	9
311	20240318	145300	441788270	8630	8630	8630	8630	0
312	20240318	145200	441788270	8630	8630	8630	8630	0
313	20240318	145100	441788270	8630	8630	8630	8630	3
314	20240318	145000	441762380	8640	8640	8640	8640	0
315	20240318	144900	441762380	8640	8640	8640	8640	2
316	20240318	144800	441745100	8640	8640	8640	8620	22
317	20240318	144700	441555080	8640	8640	8640	8640	1
318	20240318	144600	441546440	8640	8640	8640	8640	0
319	20240318	144500	441546440	8640	8630	8640	8630	12
320	20240318	144400	441442870	8630	8630	8630	8630	0
321	20240318	144300	441442870	8630	8630	8630	8630	0
322	20240318	144200	441442870	8630	8630	8630	8630	0
323	20240318	144100	441442870	8630	8630	8630	8630	0
324	20240318	144000	441442870	8630	8620	8630	8620	83
325	20240318	143900	440726600	8620	8630	8630	8620	642
326	20240318	143800	435187140	8630	8630	8630	8630	0
327	20240318	143700	435187140	8630	8630	8630	8630	31
328	20240318	143600	434919610	8630	8630	8630	8630	0
329	20240318	143500	434919610	8630	8630	8630	8630	0
330	20240318	143400	434919610	8630	8630	8630	8630	0
331	20240318	143300	434919610	8630	8630	8630	8630	0
332	20240318	143200	434919610	8630	8630	8630	8630	1
333	20240318	143100	434910980	8630	8630	8630	8630	0
334	20240318	143000	434910980	8630	8630	8630	8630	0
335	20240318	142900	434910980	8630	8630	8630	8620	1007
336	20240318	142800	426220710	8630	8630	8630	8630	0
337	20240318	142700	426220710	8630	8630	8630	8630	0
338	20240318	142600	426220710	8630	8630	8630	8630	0
339	20240318	142500	426220710	8630	8630	8630	8630	0
340	20240318	142400	426220710	8630	8630	8630	8620	114
341	20240318	142300	425237060	8630	8630	8630	8630	0
342	20240318	142200	425237060	8630	8630	8630	8630	0
343	20240318	142100	425237060	8630	8630	8630	8630	55
344	20240318	142000	424762410	8650	8650	8650	8650	74
345	20240318	141900	424122310	8650	8650	8650	8650	0
346	20240318	141800	424122310	8650	8650	8650	8650	16
347	20240318	141700	423983910	8660	8660	8660	8660	0
348	20240318	141600	423983910	8660	8660	8660	8660	0
349	20240318	141500	423983910	8660	8660	8660	8660	0
350	20240318	141400	423983910	8660	8660	8660	8660	0
351	20240318	141300	423983910	8660	8660	8660	8660	0
352	20240318	141200	423983910	8660	8660	8660	8660	0
353	20240318	141100	423983910	8660	8660	8660	8660	1
354	20240318	141000	423975250	8620	8620	8620	8620	0
355	20240318	140900	423975250	8620	8620	8620	8620	20
356	20240318	140800	423802850	8660	8660	8660	8660	0
357	20240318	140700	423802850	8660	8660	8660	8660	0
358	20240318	140600	423802850	8660	8660	8660	8660	8
359	20240318	140500	423733570	8660	8660	8660	8660	1
360	20240318	140400	423724910	8620	8650	8650	8620	78
361	20240318	140300	423051130	8650	8650	8650	8650	0
362	20240318	140200	423051130	8650	8650	8650	8650	0
363	20240318	140100	423051130	8650	8650	8650	8650	2
364	20240318	140000	423033830	8660	8660	8660	8660	3
365	20240318	135900	423007850	8660	8660	8660	8660	1
366	20240318	135800	422999190	8640	8640	8640	8640	0
367	20240318	135700	422999190	8640	8660	8660	8640	13
368	20240318	135600	422886850	8660	8650	8660	8650	2
369	20240318	135500	422869540	8650	8650	8650	8650	0
370	20240318	135400	422869540	8650	8650	8650	8650	0
371	20240318	135300	422869540	8650	8650	8650	8650	0
372	20240318	135200	422869540	8650	8650	8650	8650	5
373	20240318	135100	422826290	8660	8660	8660	8660	0
374	20240318	135000	422826290	8660	8660	8660	8660	1
375	20240318	134900	422817630	8660	8660	8660	8660	2
376	20240318	134800	422800310	8660	8660	8660	8660	0
377	20240318	134700	422800310	8660	8660	8660	8660	0
378	20240318	134600	422800310	8660	8660	8660	8660	1
379	20240318	134500	422791650	8640	8640	8640	8640	0
380	20240318	134400	422791650	8640	8640	8640	8640	450
381	20240318	134300	418903650	8660	8660	8660	8660	210
382	20240318	134200	417085050	8650	8650	8650	8650	0
383	20240318	134100	417085050	8650	8650	8650	8650	0
384	20240318	134000	417085050	8650	8650	8650	8650	29
385	20240318	133900	416834200	8660	8660	8660	8660	11
386	20240318	133800	416738940	8660	8660	8660	8660	0
387	20240318	133700	416738940	8660	8650	8660	8650	6
388	20240318	133600	416686990	8660	8650	8660	8650	102
389	20240318	133500	415804680	8650	8650	8650	8650	4
390	20240318	133400	415770080	8650	8650	8650	8650	2
391	20240318	133300	415752780	8650	8650	8650	8650	0
392	20240318	133200	415752780	8650	8650	8650	8650	16
393	20240318	133100	415614380	8650	8650	8650	8650	50
394	20240318	133000	415181880	8650	8650	8650	8650	0
395	20240318	132900	415181880	8650	8650	8650	8650	0
396	20240318	132800	415181880	8650	8650	8650	8650	0
397	20240318	132700	415181880	8650	8650	8650	8650	1
398	20240318	132600	415173230	8670	8670	8670	8670	1
399	20240318	132500	415164560	8670	8670	8670	8520	9324
400	20240318	132400	334941320	8670	8670	8670	8670	0
401	20240318	132300	334941320	8670	8670	8670	8670	0
402	20240318	132200	334941320	8670	8670	8670	8670	14
403	20240318	132100	334819940	8670	8670	8670	8670	0
404	20240318	132000	334819940	8670	8670	8670	8670	0
405	20240318	131900	334819940	8670	8670	8670	8670	188
406	20240318	131800	333189980	8660	8660	8660	8660	0
407	20240318	131700	333189980	8660	8660	8660	8660	56
408	20240318	131600	332705020	8660	8670	8670	8660	35
409	20240318	131500	332401810	8660	8660	8660	8660	0
410	20240318	131400	332401810	8660	8660	8660	8660	0
411	20240318	131300	332401810	8660	8660	8660	8660	0
412	20240318	131200	332401810	8660	8660	8660	8660	0
413	20240318	131100	332401810	8660	8660	8660	8660	0
414	20240318	131000	332401810	8660	8660	8660	8660	0
415	20240318	130900	332401810	8660	8670	8670	8660	2
416	20240318	130800	332384480	8670	8670	8670	8670	1
417	20240318	130700	332375810	8670	8670	8670	8670	1
418	20240318	130600	332367140	8680	8680	8680	8680	1
419	20240318	130500	332358460	8670	8670	8670	8670	5
420	20240318	130400	332315110	8680	8680	8680	8680	0
421	20240318	130300	332315110	8680	8680	8680	8680	0
422	20240318	130200	332315110	8680	8680	8680	8680	0
423	20240318	130100	332315110	8680	8680	8680	8680	0
424	20240318	130000	332315110	8680	8680	8680	8680	0
425	20240318	125900	332315110	8680	8680	8680	8680	2
426	20240318	125800	332297750	8680	8670	8680	8670	15
427	20240318	125700	332167690	8670	8670	8670	8670	0
428	20240318	125600	332167690	8670	8670	8670	8670	278
429	20240318	125500	329757430	8670	8670	8670	8670	13
430	20240318	125400	329644720	8670	8670	8670	8670	41
431	20240318	125300	329289250	8670	8670	8670	8670	1
432	20240318	125200	329280580	8670	8670	8670	8670	560
433	20240318	125100	324425380	8670	8670	8670	8670	16
434	20240318	125000	324286660	8680	8680	8680	8680	0
435	20240318	124900	324286660	8680	8680	8680	8680	0
436	20240318	124800	324286660	8680	8680	8680	8680	0
437	20240318	124700	324286660	8680	8680	8680	8680	850
438	20240318	124600	316908660	8680	8680	8680	8680	0
439	20240318	124500	316908660	8680	8680	8680	8680	0
440	20240318	124400	316908660	8680	8680	8680	8680	0
441	20240318	124300	316908660	8680	8680	8680	8680	0
442	20240318	124200	316908660	8680	8680	8680	8680	0
443	20240318	124100	316908660	8680	8680	8680	8680	0
444	20240318	124000	316908660	8680	8680	8680	8680	0
445	20240318	123900	316908660	8680	8680	8680	8680	1
446	20240318	123800	316899980	8650	8650	8650	8650	0
447	20240318	123700	316899980	8650	8680	8680	8650	1677
448	20240318	123600	302393810	8660	8660	8660	8660	0
449	20240318	123500	302393810	8660	8660	8660	8660	50
450	20240318	123400	301960810	8660	8660	8660	8660	530
451	20240318	123300	297371010	8660	8660	8660	8660	5
452	20240318	123200	297327710	8680	8680	8680	8680	0
453	20240318	123100	297327710	8680	8680	8680	8680	0
454	20240318	123000	297327710	8680	8680	8680	8680	0
455	20240318	122900	297327710	8680	8680	8680	8680	0
456	20240318	122800	297327710	8680	8680	8680	8680	0
457	20240318	122700	297327710	8680	8680	8680	8680	0
458	20240318	122600	297327710	8680	8680	8680	8680	0
459	20240318	122500	297327710	8680	8670	8680	8670	104
460	20240318	122400	296426020	8680	8680	8680	8680	6
461	20240318	122300	296373940	8670	8670	8670	8670	46
462	20240318	122200	295975120	8670	8670	8680	8670	3
463	20240318	122100	295949100	8680	8680	8680	8680	1
464	20240318	122000	295940420	8670	8670	8670	8670	1
465	20240318	121900	295931750	8670	8670	8670	8670	3
466	20240318	121800	295905740	8670	8670	8670	8670	15
467	20240318	121700	295775690	8670	8670	8670	8670	20
468	20240318	121600	295602290	8680	8660	8680	8660	2
469	20240318	121500	295584950	8680	8680	8680	8680	0
470	20240318	121400	295584950	8680	8680	8680	8680	1
471	20240318	121300	295576270	8670	8670	8670	8670	73
472	20240318	121200	294943360	8670	8670	8670	8670	0
473	20240318	121100	294943360	8670	8670	8670	8670	14
474	20240318	121000	294821980	8680	8680	8680	8680	0
475	20240318	120900	294821980	8680	8680	8680	8680	0
476	20240318	120800	294821980	8680	8670	8680	8670	19
477	20240318	120700	294657240	8670	8670	8670	8670	18
478	20240318	120600	294501180	8670	8670	8670	8670	11
479	20240318	120500	294405810	8670	8670	8670	8670	150
480	20240318	120400	293105310	8680	8680	8680	8680	0
481	20240318	120300	293105310	8680	8680	8680	8680	0
482	20240318	120200	293105310	8680	8680	8680	8680	345
483	20240318	120100	290110710	8690	8690	8690	8690	0
484	20240318	120000	290110710	8690	8690	8690	8690	0
485	20240318	115900	290110710	8690	8690	8690	8690	0
486	20240318	115800	290110710	8690	8690	8690	8690	65
487	20240318	115700	289545860	8690	8690	8690	8690	0
488	20240318	115600	289545860	8690	8690	8690	8690	2
489	20240318	115500	289528480	8670	8670	8670	8670	0
490	20240318	115400	289528480	8670	8670	8670	8670	50
491	20240318	115300	289094980	8670	8670	8670	8670	2
492	20240318	115200	289077640	8690	8690	8690	8690	0
493	20240318	115100	289077640	8690	8680	8690	8680	4
494	20240318	115000	289042910	8690	8690	8690	8690	0
495	20240318	114900	289042910	8690	8660	8690	8660	180
496	20240318	114800	287482670	8660	8660	8660	8660	0
497	20240318	114700	287482670	8660	8660	8660	8660	0
498	20240318	114600	287482670	8660	8660	8660	8660	500
499	20240318	114500	283152670	8660	8660	8660	8660	1
500	20240318	114400	283144010	8660	8660	8660	8660	200
501	20240318	114300	281412010	8680	8680	8680	8680	0
502	20240318	114200	281412010	8680	8680	8680	8680	0
503	20240318	114100	281412010	8680	8680	8680	8680	4
504	20240318	114000	281377290	8680	8680	8680	8680	0
505	20240318	113900	281377290	8680	8670	8680	8670	3
506	20240318	113800	281351270	8670	8660	8670	8660	2
507	20240318	113700	281333940	8660	8660	8660	8660	0
508	20240318	113600	281333940	8660	8660	8660	8660	0
509	20240318	113500	281333940	8660	8660	8660	8660	129
510	20240318	113400	280216800	8670	8670	8670	8670	7
511	20240318	113300	280156110	8680	8680	8680	8680	0
512	20240318	113200	280156110	8680	8680	8680	8680	0
513	20240318	113100	280156110	8680	8680	8680	8680	0
514	20240318	113000	280156110	8680	8670	8680	8660	126
515	20240318	112900	279064480	8670	8670	8670	8670	384
516	20240318	112800	275735200	8670	8670	8670	8670	1
517	20240318	112700	275726530	8660	8660	8660	8660	310
518	20240318	112600	273041930	8670	8670	8670	8670	0
519	20240318	112500	273041930	8670	8670	8670	8670	164
520	20240318	112400	271620050	8660	8670	8670	8660	502
521	20240318	112300	267272710	8650	8650	8650	8650	1500
522	20240318	112200	254297710	8650	8650	8650	8650	1512
523	20240318	112100	241218910	8650	8650	8650	8650	0
524	20240318	112000	241218910	8650	8650	8650	8650	5
525	20240318	111900	241175660	8650	8670	8670	8650	35
526	20240318	111800	240872310	8670	8670	8670	8670	0
527	20240318	111700	240872310	8670	8670	8670	8670	0
528	20240318	111600	240872310	8670	8670	8670	8670	1
529	20240318	111500	240863640	8650	8650	8650	8650	4
530	20240318	111400	240829040	8660	8660	8660	8660	1
531	20240318	111300	240820380	8670	8660	8670	8650	67
532	20240318	111200	240240090	8660	8660	8660	8660	11
533	20240318	111100	240144830	8650	8650	8650	8650	40
534	20240318	111000	239798830	8660	8660	8660	8660	1
535	20240318	110900	239790170	8650	8650	8650	8650	25
536	20240318	110800	239573920	8670	8670	8670	8670	0
537	20240318	110700	239573920	8670	8670	8670	8670	0
538	20240318	110600	239573920	8670	8670	8670	8670	0
539	20240318	110500	239573920	8670	8670	8670	8670	5
540	20240318	110400	239530570	8650	8650	8650	8650	100
541	20240318	110300	238665570	8650	8660	8660	8650	31
542	20240318	110200	238397410	8670	8670	8670	8670	0
543	20240318	110100	238397410	8670	8670	8670	8670	0
544	20240318	110000	238397410	8670	8670	8670	8670	1
545	20240318	105900	238388740	8670	8670	8670	8670	8
546	20240318	105800	238319380	8670	8670	8670	8670	0
547	20240318	105700	238319380	8670	8670	8670	8670	5
548	20240318	105600	238276030	8670	8650	8670	8640	758
549	20240318	105500	231726860	8670	8640	8670	8640	2
550	20240318	105400	231709550	8670	8670	8670	8670	200
551	20240318	105300	229975550	8670	8640	8670	8640	51
552	20240318	105200	229534880	8640	8640	8640	8640	100
553	20240318	105100	228670880	8640	8640	8640	8640	7
554	20240318	105000	228610400	8650	8670	8670	8650	1312
555	20240318	104900	217253230	8680	8680	8680	8680	0
556	20240318	104800	217253230	8680	8680	8680	8680	0
557	20240318	104700	217253230	8680	8680	8680	8680	0
558	20240318	104600	217253230	8680	8680	8680	8680	731
559	20240318	104500	210908150	8680	8680	8680	8680	563
560	20240318	104400	206021310	8690	8690	8690	8690	10
561	20240318	104300	205934410	8680	8680	8680	8680	0
562	20240318	104200	205934410	8680	8690	8690	8680	3
563	20240318	104100	205908360	8680	8680	8680	8680	11
564	20240318	104000	205812880	8680	8680	8680	8680	0
565	20240318	103900	205812880	8680	8680	8680	8680	312
566	20240318	103800	203104720	8690	8680	8690	8680	4
567	20240318	103700	203069980	8690	8680	8690	8680	25
568	20240318	103600	202852870	8680	8680	8680	8680	398
569	20240318	103500	199398230	8690	8690	8690	8690	1
570	20240318	103400	199389540	8690	8690	8690	8690	0
571	20240318	103300	199389540	8690	8690	8690	8690	0
572	20240318	103200	199389540	8690	8690	8690	8690	0
573	20240318	103100	199389540	8690	8690	8690	8690	0
574	20240318	103000	199389540	8690	8670	8690	8670	57
575	20240318	102900	198894410	8690	8690	8690	8690	0
576	20240318	102800	198894410	8690	8690	8690	8690	0
577	20240318	102700	198894410	8690	8690	8690	8690	0
578	20240318	102600	198894410	8690	8690	8690	8690	0
579	20240318	102500	198894410	8690	8690	8690	8690	0
580	20240318	102400	198894410	8690	8640	8690	8640	5
581	20240318	102300	198851160	8640	8660	8660	8640	1000
582	20240318	102200	190205400	8690	8690	8690	8690	1
583	20240318	102100	190196710	8650	8650	8650	8650	20
584	20240318	102000	190023710	8690	8670	8690	8670	401
585	20240318	101900	186543830	8640	8640	8640	8640	0
586	20240318	101800	186543830	8640	8660	8660	8640	834
587	20240318	101700	179330950	8680	8680	8680	8680	0
588	20240318	101600	179330950	8680	8680	8680	8680	1
589	20240318	101500	179322270	8670	8670	8670	8670	199
590	20240318	101400	177596940	8660	8660	8660	8660	37
591	20240318	101300	177276520	8660	8660	8660	8660	24
592	20240318	101200	177068680	8680	8680	8680	8680	176
593	20240318	101100	175541000	8680	8680	8680	8680	2
594	20240318	101000	175523640	8680	8680	8680	8680	7
595	20240318	100900	175462880	8680	8680	8680	8680	45
596	20240318	100800	175072280	8680	8680	8680	8680	2
597	20240318	100700	175054920	8700	8700	8700	8700	0
598	20240318	100600	175054920	8700	8700	8700	8700	0
599	20240318	100500	175054920	8700	8700	8700	8700	1
600	20240318	100400	175046220	8700	8700	8700	8700	0
601	20240318	100300	175046220	8700	8700	8700	8700	2
602	20240318	100200	175028820	8700	8700	8700	8700	2
603	20240318	100100	175011420	8700	8700	8700	8700	0
604	20240318	100000	175011420	8700	8650	8700	8650	1985
605	20240318	095900	157841070	8650	8660	8660	8650	350
606	20240318	095800	154812110	8660	8680	8680	8660	11
607	20240318	095700	154716650	8680	8680	8680	8650	553
608	20240318	095600	149930840	8710	8710	8710	8710	0
609	20240318	095500	149930840	8710	8710	8710	8710	0
610	20240318	095400	149930840	8710	8710	8710	8710	1
611	20240318	095300	149922130	8680	8680	8680	8680	0
612	20240318	095200	149922130	8680	8680	8680	8680	0
613	20240318	095100	149922130	8680	8680	8680	8680	183
614	20240318	095000	148333690	8680	8680	8680	8610	1001
615	20240318	094900	139685330	8680	8680	8680	8680	11
616	20240318	094800	139589850	8700	8700	8700	8700	2
617	20240318	094700	139572450	8660	8660	8660	8660	82
618	20240318	094600	138862330	8710	8710	8710	8710	0
619	20240318	094500	138862330	8710	8710	8710	8710	38
620	20240318	094400	138531350	8650	8690	8690	8650	3335
621	20240318	094300	109636790	8690	8700	8700	8690	105
622	20240318	094200	108723850	8700	8700	8700	8700	49
623	20240318	094100	108297550	8700	8720	8720	8700	94
624	20240318	094000	107478470	8720	8710	8720	8710	70
625	20240318	093900	106868440	8710	8710	8710	8710	83
626	20240318	093800	106145510	8700	8700	8700	8700	5
627	20240318	093700	106102010	8700	8700	8700	8700	0
628	20240318	093600	106102010	8700	8700	8700	8700	7
629	20240318	093500	106041110	8700	8700	8700	8700	100
630	20240318	093400	105171110	8690	8690	8690	8690	0
631	20240318	093300	105171110	8690	8690	8690	8690	0
632	20240318	093200	105171110	8690	8690	8690	8690	164
633	20240318	093100	103745950	8680	8700	8700	8680	1171
634	20240318	093000	93575530	8700	8700	8710	8700	252
635	20240318	092900	91383020	8700	8700	8700	8700	1
636	20240318	092800	91374320	8700	8700	8700	8700	4
637	20240318	092700	91339520	8700	8700	8720	8700	4
638	20240318	092600	91304680	8720	8700	8720	8700	114
639	20240318	092500	90312820	8700	8700	8700	8700	0
640	20240318	092400	90312820	8700	8700	8700	8700	4
641	20240318	092300	90278020	8700	8690	8700	8690	280
642	20240318	092200	87842030	8690	8700	8700	8690	7
643	20240318	092100	87781140	8700	8700	8700	8700	0
644	20240318	092000	87781140	8700	8720	8720	8700	970
645	20240318	091900	79336290	8720	8720	8720	8720	97
646	20240318	091800	78490450	8720	8720	8720	8720	20
647	20240318	091700	78316050	8730	8730	8730	8730	25
648	20240318	091600	78097800	8730	8730	8730	8730	100
649	20240318	091500	77224800	8730	8740	8740	8730	199
650	20240318	091400	75485990	8740	8750	8750	8740	47
651	20240318	091300	75074800	8770	8760	8770	8760	509
652	20240318	091200	70612370	8760	8750	8760	8750	334
653	20240318	091100	67689200	8750	8760	8760	8750	90
654	20240318	091000	66901600	8760	8760	8770	8760	1322
655	20240318	090900	55320850	8770	8770	8770	8770	642
656	20240318	090800	49690510	8770	8760	8770	8760	679
657	20240318	090700	43736900	8760	8750	8770	8750	689
658	20240318	090600	37705700	8730	8730	8730	8730	105
659	20240318	090500	36789050	8730	8750	8760	8710	139
660	20240318	090400	35574050	8760	8720	8760	8720	1583
661	20240318	090300	21712260	8710	8690	8710	8690	162
662	20240318	090200	20303350	8660	8650	8660	8650	1102
663	20240318	090100	10770640	8650	8670	8670	8650	319
664	20240318	090000	8008000	8670	8680	8680	8670	707