KissMeData/039290/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	191400	285003890	9780	9780	9780	9780	1071
3	20240315	191300	285003890	9780	9780	9780	9780	0
4	20240315	191200	285003890	9780	9780	9780	9780	0
5	20240315	191100	285003890	9780	9780	9780	9780	0
6	20240315	191000	285003890	9780	9780	9780	9780	0
7	20240315	190900	285003890	9780	9780	9780	9780	0
8	20240315	190800	285003890	9780	9780	9780	9780	0
9	20240315	190700	285003890	9780	9780	9780	9780	0
10	20240315	190600	285003890	9780	9780	9780	9780	0
11	20240315	190500	285003890	9780	9780	9780	9780	0
12	20240315	190400	285003890	9780	9780	9780	9780	0
13	20240315	190300	285003890	9780	9780	9780	9780	0
14	20240315	190200	285003890	9780	9780	9780	9780	0
15	20240315	190100	285003890	9780	9780	9780	9780	0
16	20240315	190000	285003890	9780	9780	9780	9780	0
17	20240315	185900	285003890	9780	9780	9780	9780	0
18	20240315	185800	285003890	9780	9780	9780	9780	0
19	20240315	185700	285003890	9780	9780	9780	9780	0
20	20240315	185600	285003890	9780	9780	9780	9780	0
21	20240315	185500	285003890	9780	9780	9780	9780	0
22	20240315	185400	285003890	9780	9780	9780	9780	0
23	20240315	185300	285003890	9780	9780	9780	9780	0
24	20240315	185200	285003890	9780	9780	9780	9780	0
25	20240315	185100	285003890	9780	9780	9780	9780	0
26	20240315	185000	285003890	9780	9780	9780	9780	0
27	20240315	184900	285003890	9780	9780	9780	9780	0
28	20240315	184800	285003890	9780	9780	9780	9780	0
29	20240315	184700	285003890	9780	9780	9780	9780	0
30	20240315	184600	285003890	9780	9780	9780	9780	0
31	20240315	184500	285003890	9780	9780	9780	9780	0
32	20240315	184400	285003890	9780	9780	9780	9780	1071
33	20240315	184300	285003890	9780	9780	9780	9780	0
34	20240315	184200	285003890	9780	9780	9780	9780	0
35	20240315	184100	285003890	9780	9780	9780	9780	0
36	20240315	184000	285003890	9780	9780	9780	9780	0
37	20240315	183900	285003890	9780	9780	9780	9780	0
38	20240315	183800	285003890	9780	9780	9780	9780	0
39	20240315	183700	285003890	9780	9780	9780	9780	0
40	20240315	183600	285003890	9780	9780	9780	9780	0
41	20240315	183500	285003890	9780	9780	9780	9780	0
42	20240315	183400	285003890	9780	9780	9780	9780	0
43	20240315	183300	285003890	9780	9780	9780	9780	0
44	20240315	183200	285003890	9780	9780	9780	9780	0
45	20240315	183100	285003890	9780	9780	9780	9780	0
46	20240315	183000	285003890	9780	9780	9780	9780	0
47	20240315	182900	285003890	9780	9780	9780	9780	0
48	20240315	182800	285003890	9780	9780	9780	9780	0
49	20240315	182700	285003890	9780	9780	9780	9780	0
50	20240315	182600	285003890	9780	9780	9780	9780	0
51	20240315	182500	285003890	9780	9780	9780	9780	0
52	20240315	182400	285003890	9780	9780	9780	9780	0
53	20240315	182300	285003890	9780	9780	9780	9780	0
54	20240315	182200	285003890	9780	9780	9780	9780	0
55	20240315	182100	285003890	9780	9780	9780	9780	0
56	20240315	182000	285003890	9780	9780	9780	9780	0
57	20240315	181900	285003890	9780	9780	9780	9780	0
58	20240315	181800	285003890	9780	9780	9780	9780	0
59	20240315	181700	285003890	9780	9780	9780	9780	0
60	20240315	181600	285003890	9780	9780	9780	9780	0
61	20240315	181500	285003890	9780	9780	9780	9780	0
62	20240315	181400	285003890	9780	9780	9780	9780	1071
63	20240315	181300	285003890	9780	9780	9780	9780	0
64	20240315	181200	285003890	9780	9780	9780	9780	0
65	20240315	181100	285003890	9780	9780	9780	9780	0
66	20240315	181000	285003890	9780	9780	9780	9780	0
67	20240315	180900	285003890	9780	9780	9780	9780	0
68	20240315	180800	285003890	9780	9780	9780	9780	0
69	20240315	180700	285003890	9780	9780	9780	9780	0
70	20240315	180600	285003890	9780	9780	9780	9780	0
71	20240315	180500	285003890	9780	9780	9780	9780	0
72	20240315	180400	285003890	9780	9780	9780	9780	0
73	20240315	180300	285003890	9780	9780	9780	9780	0
74	20240315	180200	285003890	9780	9780	9780	9780	0
75	20240315	180100	285003890	9780	9780	9780	9780	0
76	20240315	180000	285003890	9780	9780	9780	9780	0
77	20240315	175900	285003890	9780	9780	9780	9780	0
78	20240315	175800	285003890	9780	9780	9780	9780	0
79	20240315	175700	285003890	9780	9780	9780	9780	0
80	20240315	175600	285003890	9780	9780	9780	9780	0
81	20240315	175500	285003890	9780	9780	9780	9780	0
82	20240315	175400	285003890	9780	9780	9780	9780	0
83	20240315	175300	285003890	9780	9780	9780	9780	0
84	20240315	175200	285003890	9780	9780	9780	9780	0
85	20240315	175100	285003890	9780	9780	9780	9780	0
86	20240315	175000	285003890	9780	9780	9780	9780	0
87	20240315	174900	285003890	9780	9780	9780	9780	0
88	20240315	174800	285003890	9780	9780	9780	9780	0
89	20240315	174700	285003890	9780	9780	9780	9780	0
90	20240315	174600	285003890	9780	9780	9780	9780	0
91	20240315	174500	285003890	9780	9780	9780	9780	0
92	20240315	174400	285003890	9780	9780	9780	9780	1071
93	20240315	174300	285003890	9780	9780	9780	9780	0
94	20240315	174200	285003890	9780	9780	9780	9780	0
95	20240315	174100	285003890	9780	9780	9780	9780	0
96	20240315	174000	285003890	9780	9780	9780	9780	0
97	20240315	173900	285003890	9780	9780	9780	9780	0
98	20240315	173800	285003890	9780	9780	9780	9780	0
99	20240315	173700	285003890	9780	9780	9780	9780	0
100	20240315	173600	285003890	9780	9780	9780	9780	0
101	20240315	173500	285003890	9780	9780	9780	9780	0
102	20240315	173400	285003890	9780	9780	9780	9780	0
103	20240315	173300	285003890	9780	9780	9780	9780	0
104	20240315	173200	285003890	9780	9780	9780	9780	0
105	20240315	173100	285003890	9780	9780	9780	9780	0
106	20240315	173000	285003890	9780	9780	9780	9780	0
107	20240315	172900	285003890	9780	9780	9780	9780	0
108	20240315	172800	285003890	9780	9780	9780	9780	0
109	20240315	172700	285003890	9780	9780	9780	9780	0
110	20240315	172600	285003890	9780	9780	9780	9780	0
111	20240315	172500	285003890	9780	9780	9780	9780	0
112	20240315	172400	285003890	9780	9780	9780	9780	0
113	20240315	172300	285003890	9780	9780	9780	9780	0
114	20240315	172200	285003890	9780	9780	9780	9780	0
115	20240315	172100	285003890	9780	9780	9780	9780	0
116	20240315	172000	285003890	9780	9780	9780	9780	0
117	20240315	171900	285003890	9780	9780	9780	9780	0
118	20240315	171800	285003890	9780	9780	9780	9780	0
119	20240315	171700	285003890	9780	9780	9780	9780	0
120	20240315	171600	285003890	9780	9780	9780	9780	0
121	20240315	171500	285003890	9780	9780	9780	9780	0
122	20240315	171400	285003890	9780	9780	9780	9780	1071
123	20240315	171300	285003890	9780	9780	9780	9780	0
124	20240315	171200	285003890	9780	9780	9780	9780	0
125	20240315	171100	285003890	9780	9780	9780	9780	0
126	20240315	171000	285003890	9780	9780	9780	9780	0
127	20240315	170900	285003890	9780	9780	9780	9780	0
128	20240315	170800	285003890	9780	9780	9780	9780	0
129	20240315	170700	285003890	9780	9780	9780	9780	0
130	20240315	170600	285003890	9780	9780	9780	9780	0
131	20240315	170500	285003890	9780	9780	9780	9780	0
132	20240315	170400	285003890	9780	9780	9780	9780	0
133	20240315	170300	285003890	9780	9780	9780	9780	0
134	20240315	170200	285003890	9780	9780	9780	9780	0
135	20240315	170100	285003890	9780	9780	9780	9780	0
136	20240315	170000	285003890	9780	9780	9780	9780	0
137	20240315	165900	285003890	9780	9780	9780	9780	0
138	20240315	165800	285003890	9780	9780	9780	9780	0
139	20240315	165700	285003890	9780	9780	9780	9780	0
140	20240315	165600	285003890	9780	9780	9780	9780	0
141	20240315	165500	285003890	9780	9780	9780	9780	0
142	20240315	165400	285003890	9780	9780	9780	9780	0
143	20240315	165300	285003890	9780	9780	9780	9780	0
144	20240315	165200	285003890	9780	9780	9780	9780	0
145	20240315	165100	285003890	9780	9780	9780	9780	0
146	20240315	165000	285003890	9780	9780	9780	9780	0
147	20240315	164900	285003890	9780	9780	9780	9780	0
148	20240315	164800	285003890	9780	9780	9780	9780	0
149	20240315	164700	285003890	9780	9780	9780	9780	0
150	20240315	164600	285003890	9780	9780	9780	9780	0
151	20240315	164500	285003890	9780	9780	9780	9780	0
152	20240315	164400	285003890	9780	9780	9780	9780	1071
153	20240315	164300	285003890	9780	9780	9780	9780	0
154	20240315	164200	285003890	9780	9780	9780	9780	0
155	20240315	164100	285003890	9780	9780	9780	9780	0
156	20240315	164000	285003890	9780	9780	9780	9780	0
157	20240315	163900	285003890	9780	9780	9780	9780	0
158	20240315	163800	285003890	9780	9780	9780	9780	0
159	20240315	163700	285003890	9780	9780	9780	9780	0
160	20240315	163600	285003890	9780	9780	9780	9780	0
161	20240315	163500	285003890	9780	9780	9780	9780	0
162	20240315	163400	285003890	9780	9780	9780	9780	0
163	20240315	163300	285003890	9780	9780	9780	9780	0
164	20240315	163200	285003890	9780	9780	9780	9780	0
165	20240315	163100	285003890	9780	9780	9780	9780	0
166	20240315	163000	285003890	9780	9780	9780	9780	0
167	20240315	162900	285003890	9780	9780	9780	9780	0
168	20240315	162800	285003890	9780	9780	9780	9780	0
169	20240315	162700	285003890	9780	9780	9780	9780	0
170	20240315	162600	285003890	9780	9780	9780	9780	0
171	20240315	162500	285003890	9780	9780	9780	9780	0
172	20240315	162400	285003890	9780	9780	9780	9780	0
173	20240315	162300	285003890	9780	9780	9780	9780	0
174	20240315	162200	285003890	9780	9780	9780	9780	0
175	20240315	162100	285003890	9780	9780	9780	9780	0
176	20240315	162000	285003890	9780	9780	9780	9780	0
177	20240315	161900	285003890	9780	9780	9780	9780	0
178	20240315	161800	285003890	9780	9780	9780	9780	0
179	20240315	161700	285003890	9780	9780	9780	9780	0
180	20240315	161600	285003890	9780	9780	9780	9780	0
181	20240315	161500	285003890	9780	9780	9780	9780	0
182	20240315	161400	285003890	9780	9780	9780	9780	1071
183	20240315	161300	285003890	9780	9780	9780	9780	0
184	20240315	161200	285003890	9780	9780	9780	9780	0
185	20240315	161100	285003890	9780	9780	9780	9780	0
186	20240315	161000	285003890	9780	9780	9780	9780	0
187	20240315	160900	285003890	9780	9780	9780	9780	0
188	20240315	160800	285003890	9780	9780	9780	9780	0
189	20240315	160700	285003890	9780	9780	9780	9780	0
190	20240315	160600	285003890	9780	9780	9780	9780	0
191	20240315	160500	285003890	9780	9780	9780	9780	0
192	20240315	160400	285003890	9780	9780	9780	9780	0
193	20240315	160300	285003890	9780	9780	9780	9780	0
194	20240315	160200	285003890	9780	9780	9780	9780	0
195	20240315	160100	285003890	9780	9780	9780	9780	0
196	20240315	160000	285003890	9780	9780	9780	9780	0
197	20240315	155900	285003890	9780	9780	9780	9780	0
198	20240315	155800	285003890	9780	9780	9780	9780	0
199	20240315	155700	285003890	9780	9780	9780	9780	0
200	20240315	155600	285003890	9780	9780	9780	9780	0
201	20240315	155500	285003890	9780	9780	9780	9780	0
202	20240315	155400	285003890	9780	9780	9780	9780	0
203	20240315	155300	285003890	9780	9780	9780	9780	0
204	20240315	155200	285003890	9780	9780	9780	9780	0
205	20240315	155100	285003890	9780	9780	9780	9780	0
206	20240315	155000	285003890	9780	9780	9780	9780	0
207	20240315	154900	285003890	9780	9780	9780	9780	0
208	20240315	154800	285003890	9780	9780	9780	9780	0
209	20240315	154700	285003890	9780	9780	9780	9780	0
210	20240315	154600	285003890	9780	9780	9780	9780	0
211	20240315	154500	285003890	9780	9780	9780	9780	0
212	20240315	154400	285003890	9780	9780	9780	9780	1071
213	20240315	154300	285003890	9780	9780	9780	9780	0
214	20240315	154200	285003890	9780	9780	9780	9780	0
215	20240315	154100	285003890	9780	9780	9780	9780	0
216	20240315	154000	285003890	9780	9780	9780	9780	0
217	20240315	153900	285003890	9780	9780	9780	9780	0
218	20240315	153800	285003890	9780	9780	9780	9780	0
219	20240315	153700	285003890	9780	9780	9780	9780	0
220	20240315	153600	285003890	9780	9780	9780	9780	0
221	20240315	153500	285003890	9780	9780	9780	9780	0
222	20240315	153400	285003890	9780	9780	9780	9780	0
223	20240315	153300	285003890	9780	9780	9780	9780	0
224	20240315	153200	285003890	9780	9780	9780	9780	0
225	20240315	153100	285003890	9780	9780	9780	9780	0
226	20240315	153000	285003890	9780	9780	9780	9780	1071
227	20240315	152900	274529510	9790	9790	9790	9790	0
228	20240315	152800	274529510	9790	9790	9790	9790	0
229	20240315	152700	274529510	9790	9790	9790	9790	0
230	20240315	152600	274529510	9790	9790	9790	9790	0
231	20240315	152500	274529510	9790	9790	9790	9790	0
232	20240315	152400	274529510	9790	9790	9790	9790	0
233	20240315	152300	274529510	9790	9790	9790	9790	0
234	20240315	152200	274529510	9790	9790	9790	9790	0
235	20240315	152100	274529510	9790	9790	9790	9790	0
236	20240315	152000	274529510	9790	9790	9790	9790	0
237	20240315	151900	274529510	9790	9790	9790	9790	111
238	20240315	151800	273442820	9790	9800	9800	9790	113
239	20240315	151700	272335430	9800	9800	9800	9800	0
240	20240315	151600	272335430	9800	9800	9800	9800	17
241	20240315	151500	272168830	9800	9800	9800	9800	222
242	20240315	151400	269993230	9800	9800	9800	9800	3
243	20240315	151300	269963830	9800	9800	9800	9800	0
244	20240315	151200	269963830	9800	9810	9810	9800	34
245	20240315	151100	269630330	9800	9800	9800	9800	0
246	20240315	151000	269630330	9800	9800	9800	9800	9
247	20240315	150900	269542130	9800	9810	9810	9800	23
248	20240315	150800	269316530	9800	9810	9810	9800	52
249	20240315	150700	268806460	9800	9810	9810	9800	245
250	20240315	150600	266403260	9800	9800	9800	9800	625
251	20240315	150500	260278260	9800	9800	9800	9790	28
252	20240315	150400	260003890	9800	9800	9800	9800	0
253	20240315	150300	260003890	9800	9800	9800	9800	0
254	20240315	150200	260003890	9800	9800	9800	9800	0
255	20240315	150100	260003890	9800	9790	9800	9780	26
256	20240315	150000	259749350	9780	9790	9790	9780	605
257	20240315	145900	253832440	9780	9780	9780	9780	53
258	20240315	145800	253314100	9790	9790	9790	9790	2
259	20240315	145700	253294520	9790	9790	9790	9790	0
260	20240315	145600	253294520	9790	9790	9790	9790	4
261	20240315	145500	253255360	9780	9780	9780	9780	1
262	20240315	145400	253245580	9780	9780	9780	9780	69
263	20240315	145300	252570760	9780	9780	9780	9780	20
264	20240315	145200	252375160	9780	9780	9780	9780	1
265	20240315	145100	252365380	9780	9780	9780	9780	0
266	20240315	145000	252365380	9780	9790	9800	9780	174
267	20240315	144900	250661340	9800	9800	9800	9800	2
268	20240315	144800	250641740	9800	9800	9800	9800	5
269	20240315	144700	250592740	9790	9790	9790	9790	0
270	20240315	144600	250592740	9790	9790	9790	9790	18
271	20240315	144500	250416520	9790	9790	9790	9790	0
272	20240315	144400	250416520	9790	9800	9800	9790	105
273	20240315	144300	249387620	9790	9790	9790	9790	56
274	20240315	144200	248839380	9790	9800	9800	9790	59
275	20240315	144100	248261250	9810	9810	9810	9810	0
276	20240315	144000	248261250	9810	9810	9810	9810	0
277	20240315	143900	248261250	9810	9810	9810	9810	0
278	20240315	143800	248261250	9810	9810	9810	9810	0
279	20240315	143700	248261250	9810	9810	9810	9810	0
280	20240315	143600	248261250	9810	9810	9810	9810	1
281	20240315	143500	248251440	9800	9800	9800	9800	0
282	20240315	143400	248251440	9800	9800	9800	9800	11
283	20240315	143300	248143640	9810	9810	9810	9800	4
284	20240315	143200	248104420	9800	9800	9800	9800	7
285	20240315	143100	248035820	9800	9800	9800	9800	0
286	20240315	143000	248035820	9800	9800	9800	9800	9
287	20240315	142900	247947620	9800	9800	9800	9800	0
288	20240315	142800	247947620	9800	9800	9800	9800	0
289	20240315	142700	247947620	9800	9800	9800	9800	51
290	20240315	142600	247447820	9800	9800	9800	9800	0
291	20240315	142500	247447820	9800	9790	9800	9790	139
292	20240315	142400	246086310	9780	9780	9780	9780	0
293	20240315	142300	246086310	9780	9780	9780	9780	0
294	20240315	142200	246086310	9780	9780	9780	9780	0
295	20240315	142100	246086310	9780	9780	9780	9780	0
296	20240315	142000	246086310	9780	9780	9780	9780	13
297	20240315	141900	245959170	9780	9780	9780	9780	0
298	20240315	141800	245959170	9780	9780	9780	9780	13
299	20240315	141700	245832030	9800	9800	9800	9800	0
300	20240315	141600	245832030	9800	9780	9800	9780	453
301	20240315	141500	241401630	9780	9780	9780	9780	15
302	20240315	141400	241254930	9800	9800	9800	9800	0
303	20240315	141300	241254930	9800	9800	9800	9780	231
304	20240315	141200	238995590	9780	9780	9780	9780	0
305	20240315	141100	238995590	9780	9780	9780	9780	13
306	20240315	141000	238868450	9780	9780	9780	9780	389
307	20240315	140900	235064030	9780	9780	9780	9780	0
308	20240315	140800	235064030	9780	9780	9780	9780	0
309	20240315	140700	235064030	9780	9780	9780	9780	0
310	20240315	140600	235064030	9780	9780	9780	9780	0
311	20240315	140500	235064030	9780	9780	9780	9780	0
312	20240315	140400	235064030	9780	9780	9780	9780	0
313	20240315	140300	235064030	9780	9780	9780	9780	0
314	20240315	140200	235064030	9780	9780	9780	9780	0
315	20240315	140100	235064030	9780	9810	9810	9780	278
316	20240315	140000	232341240	9810	9810	9810	9810	39
317	20240315	135900	231958650	9810	9810	9810	9810	1
318	20240315	135800	231948840	9820	9820	9820	9820	2
319	20240315	135700	231929200	9790	9790	9790	9790	1
320	20240315	135600	231919410	9780	9780	9780	9780	0
321	20240315	135500	231919410	9780	9780	9780	9780	0
322	20240315	135400	231919410	9780	9780	9780	9780	0
323	20240315	135300	231919410	9780	9780	9780	9780	0
324	20240315	135200	231919410	9780	9780	9780	9780	0
325	20240315	135100	231919410	9780	9780	9780	9780	0
326	20240315	135000	231919410	9780	9780	9780	9780	2
327	20240315	134900	231899850	9780	9780	9780	9780	0
328	20240315	134800	231899850	9780	9780	9780	9780	0
329	20240315	134700	231899850	9780	9780	9780	9780	0
330	20240315	134600	231899850	9780	9780	9780	9780	0
331	20240315	134500	231899850	9780	9780	9780	9780	23
332	20240315	134400	231674910	9780	9780	9780	9780	0
333	20240315	134300	231674910	9780	9780	9780	9780	0
334	20240315	134200	231674910	9780	9780	9780	9780	0
335	20240315	134100	231674910	9780	9780	9780	9780	0
336	20240315	134000	231674910	9780	9780	9780	9780	14
337	20240315	133900	231537990	9780	9820	9820	9780	112
338	20240315	133800	230442590	9780	9780	9780	9780	25
339	20240315	133700	230198090	9780	9780	9780	9780	15
340	20240315	133600	230051390	9780	9780	9780	9780	0
341	20240315	133500	230051390	9780	9780	9780	9780	0
342	20240315	133400	230051390	9780	9780	9780	9780	111
343	20240315	133300	228965810	9780	9780	9780	9780	0
344	20240315	133200	228965810	9780	9780	9780	9780	0
345	20240315	133100	228965810	9780	9790	9790	9780	2
346	20240315	133000	228946240	9780	9780	9780	9780	0
347	20240315	132900	228946240	9780	9780	9780	9780	0
348	20240315	132800	228946240	9780	9780	9780	9780	0
349	20240315	132700	228946240	9780	9790	9790	9780	73
350	20240315	132600	228231610	9780	9780	9780	9780	0
351	20240315	132500	228231610	9780	9780	9780	9780	0
352	20240315	132400	228231610	9780	9780	9780	9780	672
353	20240315	132300	221659450	9780	9790	9790	9780	157
354	20240315	132200	220122580	9790	9800	9800	9790	537
355	20240315	132100	214860020	9800	9800	9800	9800	77
356	20240315	132000	214105420	9780	9780	9790	9780	116
357	20240315	131900	212969900	9780	9780	9780	9780	0
358	20240315	131800	212969900	9780	9780	9780	9780	0
359	20240315	131700	212969900	9780	9780	9780	9780	0
360	20240315	131600	212969900	9780	9780	9780	9780	0
361	20240315	131500	212969900	9780	9790	9790	9780	110
362	20240315	131400	211893100	9780	9780	9780	9780	0
363	20240315	131300	211893100	9780	9790	9790	9780	5
364	20240315	131200	211844160	9790	9790	9790	9790	0
365	20240315	131100	211844160	9790	9790	9790	9790	0
366	20240315	131000	211844160	9790	9780	9790	9780	8
367	20240315	130900	211765910	9790	9790	9790	9780	67
368	20240315	130800	211110040	9780	9780	9780	9780	0
369	20240315	130700	211110040	9780	9780	9780	9780	0
370	20240315	130600	211110040	9780	9780	9780	9780	2
371	20240315	130500	211090480	9780	9780	9780	9780	20
372	20240315	130400	210894880	9790	9790	9790	9790	5
373	20240315	130300	210845930	9790	9790	9790	9790	4
374	20240315	130200	210806770	9780	9790	9790	9780	71
375	20240315	130100	210111790	9780	9790	9790	9780	280
376	20240315	130000	207370870	9790	9790	9790	9790	13
377	20240315	125900	207243600	9790	9790	9790	9790	0
378	20240315	125800	207243600	9790	9790	9790	9790	168
379	20240315	125700	205598880	9790	9790	9790	9790	0
380	20240315	125600	205598880	9790	9790	9790	9790	22
381	20240315	125500	205383500	9800	9800	9800	9800	0
382	20240315	125400	205383500	9800	9800	9800	9800	3
383	20240315	125300	205354100	9790	9790	9790	9790	0
384	20240315	125200	205354100	9790	9790	9790	9790	0
385	20240315	125100	205354100	9790	9790	9790	9790	1
386	20240315	125000	205344310	9790	9790	9790	9790	4
387	20240315	124900	205305150	9800	9800	9800	9800	1
388	20240315	124800	205295350	9800	9800	9800	9800	0
389	20240315	124700	205295350	9800	9800	9800	9800	0
390	20240315	124600	205295350	9800	9800	9800	9800	0
391	20240315	124500	205295350	9800	9780	9800	9780	4
392	20240315	124400	205256210	9780	9780	9780	9780	3
393	20240315	124300	205226870	9780	9800	9800	9780	113
394	20240315	124200	204119570	9800	9790	9800	9780	1171
395	20240315	124100	192655490	9790	9790	9790	9790	0
396	20240315	124000	192655490	9790	9790	9790	9790	1
397	20240315	123900	192645700	9790	9790	9790	9790	0
398	20240315	123800	192645700	9790	9790	9790	9790	0
399	20240315	123700	192645700	9790	9790	9790	9790	0
400	20240315	123600	192645700	9790	9790	9790	9790	0
401	20240315	123500	192645700	9790	9790	9790	9790	0
402	20240315	123400	192645700	9790	9790	9790	9790	1
403	20240315	123300	192635910	9790	9790	9790	9790	0
404	20240315	123200	192635910	9790	9790	9790	9790	0
405	20240315	123100	192635910	9790	9790	9790	9790	0
406	20240315	123000	192635910	9790	9790	9790	9790	6
407	20240315	122900	192577170	9790	9800	9800	9790	61
408	20240315	122800	191979430	9800	9810	9810	9800	238
409	20240315	122700	189646930	9800	9800	9800	9800	0
410	20240315	122600	189646930	9800	9800	9800	9800	0
411	20240315	122500	189646930	9800	9800	9800	9800	0
412	20240315	122400	189646930	9800	9800	9800	9800	0
413	20240315	122300	189646930	9800	9820	9820	9800	30
414	20240315	122200	189352910	9800	9800	9800	9800	12
415	20240315	122100	189235310	9800	9800	9800	9800	0
416	20240315	122000	189235310	9800	9800	9800	9800	6
417	20240315	121900	189176510	9800	9800	9800	9800	0
418	20240315	121800	189176510	9800	9800	9800	9800	0
419	20240315	121700	189176510	9800	9800	9800	9800	0
420	20240315	121600	189176510	9800	9800	9800	9800	0
421	20240315	121500	189176510	9800	9810	9810	9800	56
422	20240315	121400	188627610	9810	9810	9810	9810	0
423	20240315	121300	188627610	9810	9810	9810	9810	0
424	20240315	121200	188627610	9810	9810	9810	9810	0
425	20240315	121100	188627610	9810	9820	9820	9810	110
426	20240315	121000	187547510	9820	9820	9820	9820	1
427	20240315	120900	187537690	9800	9800	9800	9800	0
428	20240315	120800	187537690	9800	9800	9800	9800	0
429	20240315	120700	187537690	9800	9800	9800	9800	0
430	20240315	120600	187537690	9800	9800	9800	9800	0
431	20240315	120500	187537690	9800	9800	9800	9800	0
432	20240315	120400	187537690	9800	9800	9800	9800	0
433	20240315	120300	187537690	9800	9800	9800	9800	0
434	20240315	120200	187537690	9800	9800	9800	9800	0
435	20240315	120100	187537690	9800	9800	9800	9800	0
436	20240315	120000	187537690	9800	9800	9800	9800	0
437	20240315	115900	187537690	9800	9800	9800	9800	0
438	20240315	115800	187537690	9800	9800	9800	9800	18
439	20240315	115700	187361290	9820	9820	9820	9820	0
440	20240315	115600	187361290	9820	9820	9820	9820	1
441	20240315	115500	187351470	9820	9800	9820	9800	4
442	20240315	115400	187312210	9800	9800	9800	9800	0
443	20240315	115300	187312210	9800	9800	9800	9800	0
444	20240315	115200	187312210	9800	9800	9800	9800	10
445	20240315	115100	187214210	9790	9790	9790	9790	0
446	20240315	115000	187214210	9790	9800	9800	9790	6
447	20240315	114900	187155450	9800	9800	9800	9800	1
448	20240315	114800	187145650	9790	9790	9790	9790	0
449	20240315	114700	187145650	9790	9790	9790	9790	81
450	20240315	114600	186352660	9790	9790	9790	9790	0
451	20240315	114500	186352660	9790	9790	9790	9790	0
452	20240315	114400	186352660	9790	9790	9790	9790	2
453	20240315	114300	186333080	9790	9790	9790	9790	0
454	20240315	114200	186333080	9790	9800	9800	9790	150
455	20240315	114100	184863240	9800	9800	9800	9800	1
456	20240315	114000	184853440	9800	9800	9800	9800	14
457	20240315	113900	184716240	9800	9810	9810	9800	304
458	20240315	113800	181734040	9810	9810	9810	9810	1
459	20240315	113700	181724230	9790	9790	9790	9790	0
460	20240315	113600	181724230	9790	9790	9790	9790	0
461	20240315	113500	181724230	9790	9790	9790	9790	0
462	20240315	113400	181724230	9790	9790	9790	9790	0
463	20240315	113300	181724230	9790	9800	9800	9790	66
464	20240315	113200	181077450	9800	9800	9800	9800	0
465	20240315	113100	181077450	9800	9800	9800	9800	11
466	20240315	113000	180969650	9800	9800	9800	9800	71
467	20240315	112900	180273850	9830	9830	9830	9830	1
468	20240315	112800	180264020	9790	9790	9790	9790	0
469	20240315	112700	180264020	9790	9790	9790	9790	0
470	20240315	112600	180264020	9790	9790	9790	9790	0
471	20240315	112500	180264020	9790	9790	9790	9790	0
472	20240315	112400	180264020	9790	9790	9790	9790	0
473	20240315	112300	180264020	9790	9790	9790	9790	0
474	20240315	112200	180264020	9790	9790	9790	9790	0
475	20240315	112100	180264020	9790	9790	9790	9790	0
476	20240315	112000	180264020	9790	9790	9790	9790	7
477	20240315	111900	180195490	9790	9790	9790	9790	0
478	20240315	111800	180195490	9790	9790	9790	9790	0
479	20240315	111700	180195490	9790	9800	9850	9790	1163
480	20240315	111600	168762690	9790	9780	9790	9780	597
481	20240315	111500	162924010	9780	9790	9790	9780	602
482	20240315	111400	157031170	9790	9780	9790	9780	1089
483	20240315	111300	146376010	9780	9790	9790	9780	299
484	20240315	111200	143449300	9790	9790	9790	9790	640
485	20240315	111100	137183700	9790	9800	9800	9790	35
486	20240315	111000	136840750	9800	9800	9800	9800	31
487	20240315	110900	136536950	9800	9800	9800	9800	172
488	20240315	110800	134851350	9800	9800	9800	9800	0
489	20240315	110700	134851350	9800	9800	9800	9790	186
490	20240315	110600	133028810	9800	9800	9800	9800	0
491	20240315	110500	133028810	9800	9800	9800	9800	1
492	20240315	110400	133019010	9800	9800	9800	9800	0
493	20240315	110300	133019010	9800	9800	9800	9800	0
494	20240315	110200	133019010	9800	9800	9800	9800	0
495	20240315	110100	133019010	9800	9800	9800	9800	0
496	20240315	110000	133019010	9800	9800	9800	9800	1
497	20240315	105900	133009210	9810	9810	9810	9810	0
498	20240315	105800	133009210	9810	9810	9810	9810	0
499	20240315	105700	133009210	9810	9810	9810	9810	5
500	20240315	105600	132960160	9840	9840	9840	9840	1
501	20240315	105500	132950320	9800	9800	9800	9800	0
502	20240315	105400	132950320	9800	9800	9800	9800	1
503	20240315	105300	132940520	9790	9790	9790	9790	0
504	20240315	105200	132940520	9790	9790	9790	9790	0
505	20240315	105100	132940520	9790	9790	9790	9790	0
506	20240315	105000	132940520	9790	9790	9790	9790	19
507	20240315	104900	132754510	9790	9790	9790	9790	0
508	20240315	104800	132754510	9790	9790	9790	9790	0
509	20240315	104700	132754510	9790	9800	9800	9790	266
510	20240315	104600	130149900	9790	9790	9790	9790	0
511	20240315	104500	130149900	9790	9790	9790	9790	0
512	20240315	104400	130149900	9790	9790	9790	9790	0
513	20240315	104300	130149900	9790	9790	9790	9790	0
514	20240315	104200	130149900	9790	9790	9790	9790	0
515	20240315	104100	130149900	9790	9790	9790	9790	111
516	20240315	104000	129063210	9790	9790	9790	9790	3
517	20240315	103900	129033840	9790	9790	9790	9790	0
518	20240315	103800	129033840	9790	9790	9790	9790	0
519	20240315	103700	129033840	9790	9790	9790	9790	0
520	20240315	103600	129033840	9790	9800	9800	9790	8
521	20240315	103500	128955470	9790	9790	9790	9790	49
522	20240315	103400	128475760	9790	9820	9820	9790	220
523	20240315	103300	126319710	9800	9800	9800	9800	0
524	20240315	103200	126319710	9800	9800	9800	9800	0
525	20240315	103100	126319710	9800	9800	9800	9800	0
526	20240315	103000	126319710	9800	9800	9800	9800	2
527	20240315	102900	126300110	9800	9800	9800	9800	0
528	20240315	102800	126300110	9800	9800	9800	9800	0
529	20240315	102700	126300110	9800	9820	9820	9800	4
530	20240315	102600	126260870	9800	9810	9810	9800	210
531	20240315	102500	124202280	9820	9820	9820	9820	2
532	20240315	102400	124182640	9820	9820	9820	9820	0
533	20240315	102300	124182640	9820	9820	9820	9820	1
534	20240315	102200	124172820	9820	9840	9840	9820	3
535	20240315	102100	124143320	9840	9840	9840	9840	2
536	20240315	102000	124123640	9810	9810	9810	9810	2
537	20240315	101900	124104020	9810	9810	9810	9810	0
538	20240315	101800	124104020	9810	9820	9820	9810	476
539	20240315	101700	119434430	9810	9810	9810	9810	0
540	20240315	101600	119434430	9810	9810	9810	9810	0
541	20240315	101500	119434430	9810	9810	9810	9810	0
542	20240315	101400	119434430	9810	9810	9810	9810	0
543	20240315	101300	119434430	9810	9810	9810	9810	0
544	20240315	101200	119434430	9810	9810	9810	9810	0
545	20240315	101100	119434430	9810	9810	9810	9810	0
546	20240315	101000	119434430	9810	9810	9810	9810	5
547	20240315	100900	119385380	9810	9810	9810	9810	0
548	20240315	100800	119385380	9810	9810	9810	9810	0
549	20240315	100700	119385380	9810	9840	9840	9810	113
550	20240315	100600	118274520	9830	9830	9830	9830	0
551	20240315	100500	118274520	9830	9830	9830	9830	0
552	20240315	100400	118274520	9830	9840	9840	9830	3
553	20240315	100300	118245010	9840	9810	9840	9810	26
554	20240315	100200	117989470	9840	9840	9840	9840	0
555	20240315	100100	117989470	9840	9840	9840	9840	0
556	20240315	100000	117989470	9840	9800	9840	9800	70
557	20240315	095900	117302790	9800	9800	9800	9780	206
558	20240315	095800	115284270	9800	9800	9800	9800	0
559	20240315	095700	115284270	9800	9800	9800	9800	0
560	20240315	095600	115284270	9800	9800	9800	9800	0
561	20240315	095500	115284270	9800	9780	9800	9780	9
562	20240315	095400	115196130	9800	9790	9800	9780	92
563	20240315	095300	114296230	9780	9780	9780	9780	310
564	20240315	095200	111264430	9780	9790	9810	9780	155
565	20240315	095100	109746300	9790	9790	9790	9790	0
566	20240315	095000	109746300	9790	9790	9790	9790	75
567	20240315	094900	109012050	9790	9790	9790	9790	0
568	20240315	094800	109012050	9790	9790	9790	9790	2
569	20240315	094700	108992470	9780	9780	9780	9780	0
570	20240315	094600	108992470	9780	9780	9780	9780	0
571	20240315	094500	108992470	9780	9780	9780	9780	0
572	20240315	094400	108992470	9780	9800	9800	9780	2993
573	20240315	094300	79666030	9780	9790	9790	9780	715
574	20240315	094200	72666590	9780	9800	9800	9780	125
575	20240315	094100	71442390	9780	9780	9780	9780	154
576	20240315	094000	69936270	9780	9780	9780	9780	6
577	20240315	093900	69877590	9780	9780	9780	9780	0
578	20240315	093800	69877590	9780	9780	9780	9780	0
579	20240315	093700	69877590	9780	9780	9780	9780	0
580	20240315	093600	69877590	9780	9780	9780	9780	40
581	20240315	093500	69486390	9780	9780	9780	9780	0
582	20240315	093400	69486390	9780	9800	9800	9780	147
583	20240315	093300	68046890	9780	9800	9800	9780	1378
584	20240315	093200	54544360	9800	9800	9800	9800	22
585	20240315	093100	54328760	9790	9820	9820	9790	373
586	20240315	093000	50673760	9800	9800	9800	9800	21
587	20240315	092900	50467960	9800	9800	9800	9800	0
588	20240315	092800	50467960	9800	9810	9810	9800	465
589	20240315	092700	45909960	9800	9810	9810	9800	318
590	20240315	092600	42790550	9800	9810	9810	9800	81
591	20240315	092500	41996730	9810	9800	9810	9800	33
592	20240315	092400	41673320	9800	9810	9810	9800	258
593	20240315	092300	39144870	9800	9820	9820	9800	775
594	20240315	092200	31545270	9810	9830	9830	9810	632
595	20240315	092100	25338950	9830	9830	9830	9830	0
596	20240315	092000	25338950	9830	9840	9840	9830	246
597	20240315	091900	22918650	9840	9840	9840	9840	8
598	20240315	091800	22839930	9840	9850	9850	9840	133
599	20240315	091700	21530060	9850	9850	9850	9850	0
600	20240315	091600	21530060	9850	9870	9870	9850	211
601	20240315	091500	19450010	9860	9860	9860	9860	0
602	20240315	091400	19450010	9860	9860	9860	9860	139
603	20240315	091300	18079470	9860	9860	9860	9860	20
604	20240315	091200	17882270	9860	9870	9870	9860	84
605	20240315	091100	17053930	9870	9880	9880	9870	93
606	20240315	091000	16135100	9880	9890	9890	9880	80
607	20240315	090900	15344100	9900	9890	9900	9890	48
608	20240315	090800	14869070	9900	9900	9910	9900	303
609	20240315	090700	11869020	9910	9910	9910	9910	104
610	20240315	090600	10838380	9910	9910	9910	9910	2
611	20240315	090500	10818560	9920	9930	9930	9920	230
612	20240315	090400	8536660	9930	9940	9940	9930	77
613	20240315	090300	7772040	9900	9900	9900	9900	0
614	20240315	090200	7772040	9900	9900	9900	9900	0
615	20240315	090100	7772040	9900	9940	9940	9900	486
616	20240315	090000	2960140	9940	9900	9940	9900	299