KissMeData/072990/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	194700	189676680	9820	9820	9820	9820	127
3	20240312	194600	189676680	9820	9820	9820	9820	0
4	20240312	194500	189676680	9820	9820	9820	9820	0
5	20240312	194400	189676680	9820	9820	9820	9820	0
6	20240312	194300	189676680	9820	9820	9820	9820	0
7	20240312	194200	189676680	9820	9820	9820	9820	0
8	20240312	194100	189676680	9820	9820	9820	9820	0
9	20240312	194000	189676680	9820	9820	9820	9820	0
10	20240312	193900	189676680	9820	9820	9820	9820	0
11	20240312	193800	189676680	9820	9820	9820	9820	0
12	20240312	193700	189676680	9820	9820	9820	9820	0
13	20240312	193600	189676680	9820	9820	9820	9820	0
14	20240312	193500	189676680	9820	9820	9820	9820	0
15	20240312	193400	189676680	9820	9820	9820	9820	0
16	20240312	193300	189676680	9820	9820	9820	9820	0
17	20240312	193200	189676680	9820	9820	9820	9820	0
18	20240312	193100	189676680	9820	9820	9820	9820	0
19	20240312	193000	189676680	9820	9820	9820	9820	0
20	20240312	192900	189676680	9820	9820	9820	9820	0
21	20240312	192800	189676680	9820	9820	9820	9820	0
22	20240312	192700	189676680	9820	9820	9820	9820	0
23	20240312	192600	189676680	9820	9820	9820	9820	0
24	20240312	192500	189676680	9820	9820	9820	9820	0
25	20240312	192400	189676680	9820	9820	9820	9820	0
26	20240312	192300	189676680	9820	9820	9820	9820	0
27	20240312	192200	189676680	9820	9820	9820	9820	0
28	20240312	192100	189676680	9820	9820	9820	9820	0
29	20240312	192000	189676680	9820	9820	9820	9820	0
30	20240312	191900	189676680	9820	9820	9820	9820	0
31	20240312	191800	189676680	9820	9820	9820	9820	0
32	20240312	191700	189676680	9820	9820	9820	9820	127
33	20240312	191600	189676680	9820	9820	9820	9820	0
34	20240312	191500	189676680	9820	9820	9820	9820	0
35	20240312	191400	189676680	9820	9820	9820	9820	0
36	20240312	191300	189676680	9820	9820	9820	9820	0
37	20240312	191200	189676680	9820	9820	9820	9820	0
38	20240312	191100	189676680	9820	9820	9820	9820	0
39	20240312	191000	189676680	9820	9820	9820	9820	0
40	20240312	190900	189676680	9820	9820	9820	9820	0
41	20240312	190800	189676680	9820	9820	9820	9820	0
42	20240312	190700	189676680	9820	9820	9820	9820	0
43	20240312	190600	189676680	9820	9820	9820	9820	0
44	20240312	190500	189676680	9820	9820	9820	9820	0
45	20240312	190400	189676680	9820	9820	9820	9820	0
46	20240312	190300	189676680	9820	9820	9820	9820	0
47	20240312	190200	189676680	9820	9820	9820	9820	0
48	20240312	190100	189676680	9820	9820	9820	9820	0
49	20240312	190000	189676680	9820	9820	9820	9820	0
50	20240312	185900	189676680	9820	9820	9820	9820	0
51	20240312	185800	189676680	9820	9820	9820	9820	0
52	20240312	185700	189676680	9820	9820	9820	9820	0
53	20240312	185600	189676680	9820	9820	9820	9820	0
54	20240312	185500	189676680	9820	9820	9820	9820	0
55	20240312	185400	189676680	9820	9820	9820	9820	0
56	20240312	185300	189676680	9820	9820	9820	9820	0
57	20240312	185200	189676680	9820	9820	9820	9820	0
58	20240312	185100	189676680	9820	9820	9820	9820	0
59	20240312	185000	189676680	9820	9820	9820	9820	0
60	20240312	184900	189676680	9820	9820	9820	9820	0
61	20240312	184800	189676680	9820	9820	9820	9820	0
62	20240312	184700	189676680	9820	9820	9820	9820	127
63	20240312	184600	189676680	9820	9820	9820	9820	0
64	20240312	184500	189676680	9820	9820	9820	9820	0
65	20240312	184400	189676680	9820	9820	9820	9820	0
66	20240312	184300	189676680	9820	9820	9820	9820	0
67	20240312	184200	189676680	9820	9820	9820	9820	0
68	20240312	184100	189676680	9820	9820	9820	9820	0
69	20240312	184000	189676680	9820	9820	9820	9820	0
70	20240312	183900	189676680	9820	9820	9820	9820	0
71	20240312	183800	189676680	9820	9820	9820	9820	0
72	20240312	183700	189676680	9820	9820	9820	9820	0
73	20240312	183600	189676680	9820	9820	9820	9820	0
74	20240312	183500	189676680	9820	9820	9820	9820	0
75	20240312	183400	189676680	9820	9820	9820	9820	0
76	20240312	183300	189676680	9820	9820	9820	9820	0
77	20240312	183200	189676680	9820	9820	9820	9820	0
78	20240312	183100	189676680	9820	9820	9820	9820	0
79	20240312	183000	189676680	9820	9820	9820	9820	0
80	20240312	182900	189676680	9820	9820	9820	9820	0
81	20240312	182800	189676680	9820	9820	9820	9820	0
82	20240312	182700	189676680	9820	9820	9820	9820	0
83	20240312	182600	189676680	9820	9820	9820	9820	0
84	20240312	182500	189676680	9820	9820	9820	9820	0
85	20240312	182400	189676680	9820	9820	9820	9820	0
86	20240312	182300	189676680	9820	9820	9820	9820	0
87	20240312	182200	189676680	9820	9820	9820	9820	0
88	20240312	182100	189676680	9820	9820	9820	9820	0
89	20240312	182000	189676680	9820	9820	9820	9820	0
90	20240312	181900	189676680	9820	9820	9820	9820	0
91	20240312	181800	189676680	9820	9820	9820	9820	0
92	20240312	181700	189676680	9820	9820	9820	9820	127
93	20240312	181600	189676680	9820	9820	9820	9820	0
94	20240312	181500	189676680	9820	9820	9820	9820	0
95	20240312	181400	189676680	9820	9820	9820	9820	0
96	20240312	181300	189676680	9820	9820	9820	9820	0
97	20240312	181200	189676680	9820	9820	9820	9820	0
98	20240312	181100	189676680	9820	9820	9820	9820	0
99	20240312	181000	189676680	9820	9820	9820	9820	0
100	20240312	180900	189676680	9820	9820	9820	9820	0
101	20240312	180800	189676680	9820	9820	9820	9820	0
102	20240312	180700	189676680	9820	9820	9820	9820	0
103	20240312	180600	189676680	9820	9820	9820	9820	0
104	20240312	180500	189676680	9820	9820	9820	9820	0
105	20240312	180400	189676680	9820	9820	9820	9820	0
106	20240312	180300	189676680	9820	9820	9820	9820	0
107	20240312	180200	189676680	9820	9820	9820	9820	0
108	20240312	180100	189676680	9820	9820	9820	9820	0
109	20240312	180000	189676680	9820	9820	9820	9820	0
110	20240312	175900	189676680	9820	9820	9820	9820	0
111	20240312	175800	189676680	9820	9820	9820	9820	0
112	20240312	175700	189676680	9820	9820	9820	9820	0
113	20240312	175600	189676680	9820	9820	9820	9820	0
114	20240312	175500	189676680	9820	9820	9820	9820	0
115	20240312	175400	189676680	9820	9820	9820	9820	0
116	20240312	175300	189676680	9820	9820	9820	9820	0
117	20240312	175200	189676680	9820	9820	9820	9820	0
118	20240312	175100	189676680	9820	9820	9820	9820	0
119	20240312	175000	189676680	9820	9820	9820	9820	0
120	20240312	174900	189676680	9820	9820	9820	9820	0
121	20240312	174800	189676680	9820	9820	9820	9820	0
122	20240312	174700	189676680	9820	9820	9820	9820	127
123	20240312	174600	189676680	9820	9820	9820	9820	0
124	20240312	174500	189676680	9820	9820	9820	9820	0
125	20240312	174400	189676680	9820	9820	9820	9820	0
126	20240312	174300	189676680	9820	9820	9820	9820	0
127	20240312	174200	189676680	9820	9820	9820	9820	0
128	20240312	174100	189676680	9820	9820	9820	9820	0
129	20240312	174000	189676680	9820	9820	9820	9820	0
130	20240312	173900	189676680	9820	9820	9820	9820	0
131	20240312	173800	189676680	9820	9820	9820	9820	0
132	20240312	173700	189676680	9820	9820	9820	9820	0
133	20240312	173600	189676680	9820	9820	9820	9820	0
134	20240312	173500	189676680	9820	9820	9820	9820	0
135	20240312	173400	189676680	9820	9820	9820	9820	0
136	20240312	173300	189676680	9820	9820	9820	9820	0
137	20240312	173200	189676680	9820	9820	9820	9820	0
138	20240312	173100	189676680	9820	9820	9820	9820	0
139	20240312	173000	189676680	9820	9820	9820	9820	0
140	20240312	172900	189676680	9820	9820	9820	9820	0
141	20240312	172800	189676680	9820	9820	9820	9820	0
142	20240312	172700	189676680	9820	9820	9820	9820	0
143	20240312	172600	189676680	9820	9820	9820	9820	0
144	20240312	172500	189676680	9820	9820	9820	9820	0
145	20240312	172400	189676680	9820	9820	9820	9820	0
146	20240312	172300	189676680	9820	9820	9820	9820	0
147	20240312	172200	189676680	9820	9820	9820	9820	0
148	20240312	172100	189676680	9820	9820	9820	9820	0
149	20240312	172000	189676680	9820	9820	9820	9820	0
150	20240312	171900	189676680	9820	9820	9820	9820	0
151	20240312	171800	189676680	9820	9820	9820	9820	0
152	20240312	171700	189676680	9820	9820	9820	9820	127
153	20240312	171600	189676680	9820	9820	9820	9820	0
154	20240312	171500	189676680	9820	9820	9820	9820	0
155	20240312	171400	189676680	9820	9820	9820	9820	0
156	20240312	171300	189676680	9820	9820	9820	9820	0
157	20240312	171200	189676680	9820	9820	9820	9820	0
158	20240312	171100	189676680	9820	9820	9820	9820	0
159	20240312	171000	189676680	9820	9820	9820	9820	0
160	20240312	170900	189676680	9820	9820	9820	9820	0
161	20240312	170800	189676680	9820	9820	9820	9820	0
162	20240312	170700	189676680	9820	9820	9820	9820	0
163	20240312	170600	189676680	9820	9820	9820	9820	0
164	20240312	170500	189676680	9820	9820	9820	9820	0
165	20240312	170400	189676680	9820	9820	9820	9820	0
166	20240312	170300	189676680	9820	9820	9820	9820	0
167	20240312	170200	189676680	9820	9820	9820	9820	0
168	20240312	170100	189676680	9820	9820	9820	9820	0
169	20240312	170000	189676680	9820	9820	9820	9820	0
170	20240312	165900	189676680	9820	9820	9820	9820	0
171	20240312	165800	189676680	9820	9820	9820	9820	0
172	20240312	165700	189676680	9820	9820	9820	9820	0
173	20240312	165600	189676680	9820	9820	9820	9820	0
174	20240312	165500	189676680	9820	9820	9820	9820	0
175	20240312	165400	189676680	9820	9820	9820	9820	0
176	20240312	165300	189676680	9820	9820	9820	9820	0
177	20240312	165200	189676680	9820	9820	9820	9820	0
178	20240312	165100	189676680	9820	9820	9820	9820	0
179	20240312	165000	189676680	9820	9820	9820	9820	0
180	20240312	164900	189676680	9820	9820	9820	9820	0
181	20240312	164800	189676680	9820	9820	9820	9820	0
182	20240312	164700	189676680	9820	9820	9820	9820	127
183	20240312	164600	189676680	9820	9820	9820	9820	0
184	20240312	164500	189676680	9820	9820	9820	9820	0
185	20240312	164400	189676680	9820	9820	9820	9820	0
186	20240312	164300	189676680	9820	9820	9820	9820	0
187	20240312	164200	189676680	9820	9820	9820	9820	0
188	20240312	164100	189676680	9820	9820	9820	9820	0
189	20240312	164000	189676680	9820	9820	9820	9820	0
190	20240312	163900	189676680	9820	9820	9820	9820	0
191	20240312	163800	189676680	9820	9820	9820	9820	0
192	20240312	163700	189676680	9820	9820	9820	9820	0
193	20240312	163600	189676680	9820	9820	9820	9820	0
194	20240312	163500	189676680	9820	9820	9820	9820	0
195	20240312	163400	189676680	9820	9820	9820	9820	0
196	20240312	163300	189676680	9820	9820	9820	9820	0
197	20240312	163200	189676680	9820	9820	9820	9820	0
198	20240312	163100	189676680	9820	9820	9820	9820	0
199	20240312	163000	189676680	9820	9820	9820	9820	0
200	20240312	162900	189676680	9820	9820	9820	9820	0
201	20240312	162800	189676680	9820	9820	9820	9820	0
202	20240312	162700	189676680	9820	9820	9820	9820	0
203	20240312	162600	189676680	9820	9820	9820	9820	0
204	20240312	162500	189676680	9820	9820	9820	9820	0
205	20240312	162400	189676680	9820	9820	9820	9820	0
206	20240312	162300	189676680	9820	9820	9820	9820	0
207	20240312	162200	189676680	9820	9820	9820	9820	0
208	20240312	162100	189676680	9820	9820	9820	9820	0
209	20240312	162000	189676680	9820	9820	9820	9820	0
210	20240312	161900	189676680	9820	9820	9820	9820	0
211	20240312	161800	189676680	9820	9820	9820	9820	0
212	20240312	161700	189676680	9820	9820	9820	9820	127
213	20240312	161600	189676680	9820	9820	9820	9820	0
214	20240312	161500	189676680	9820	9820	9820	9820	0
215	20240312	161400	189676680	9820	9820	9820	9820	0
216	20240312	161300	189676680	9820	9820	9820	9820	0
217	20240312	161200	189676680	9820	9820	9820	9820	0
218	20240312	161100	189676680	9820	9820	9820	9820	0
219	20240312	161000	189676680	9820	9820	9820	9820	0
220	20240312	160900	189676680	9820	9820	9820	9820	0
221	20240312	160800	189676680	9820	9820	9820	9820	0
222	20240312	160700	189676680	9820	9820	9820	9820	0
223	20240312	160600	189676680	9820	9820	9820	9820	0
224	20240312	160500	189676680	9820	9820	9820	9820	0
225	20240312	160400	189676680	9820	9820	9820	9820	0
226	20240312	160300	189676680	9820	9820	9820	9820	0
227	20240312	160200	189676680	9820	9820	9820	9820	0
228	20240312	160100	189676680	9820	9820	9820	9820	0
229	20240312	160000	189676680	9820	9820	9820	9820	0
230	20240312	155900	189676680	9820	9820	9820	9820	0
231	20240312	155800	189676680	9820	9820	9820	9820	0
232	20240312	155700	189676680	9820	9820	9820	9820	0
233	20240312	155600	189676680	9820	9820	9820	9820	0
234	20240312	155500	189676680	9820	9820	9820	9820	0
235	20240312	155400	189676680	9820	9820	9820	9820	0
236	20240312	155300	189676680	9820	9820	9820	9820	0
237	20240312	155200	189676680	9820	9820	9820	9820	0
238	20240312	155100	189676680	9820	9820	9820	9820	0
239	20240312	155000	189676680	9820	9820	9820	9820	0
240	20240312	154900	189676680	9820	9820	9820	9820	0
241	20240312	154800	189676680	9820	9820	9820	9820	0
242	20240312	154700	189676680	9820	9820	9820	9820	127
243	20240312	154600	189676680	9820	9820	9820	9820	0
244	20240312	154500	189676680	9820	9820	9820	9820	0
245	20240312	154400	189676680	9820	9820	9820	9820	0
246	20240312	154300	189676680	9820	9820	9820	9820	0
247	20240312	154200	189676680	9820	9820	9820	9820	0
248	20240312	154100	189676680	9820	9820	9820	9820	0
249	20240312	154000	189676680	9820	9820	9820	9820	0
250	20240312	153900	189676680	9820	9820	9820	9820	0
251	20240312	153800	189676680	9820	9820	9820	9820	0
252	20240312	153700	189676680	9820	9820	9820	9820	0
253	20240312	153600	189676680	9820	9820	9820	9820	0
254	20240312	153500	189676680	9820	9820	9820	9820	0
255	20240312	153400	189676680	9820	9820	9820	9820	0
256	20240312	153300	189676680	9820	9820	9820	9820	0
257	20240312	153200	189676680	9820	9820	9820	9820	0
258	20240312	153100	189676680	9820	9820	9820	9820	0
259	20240312	153000	189676680	9820	9820	9820	9820	127
260	20240312	152900	188429540	9750	9750	9750	9750	0
261	20240312	152800	188429540	9750	9750	9750	9750	0
262	20240312	152700	188429540	9750	9750	9750	9750	0
263	20240312	152600	188429540	9750	9750	9750	9750	0
264	20240312	152500	188429540	9750	9750	9750	9750	0
265	20240312	152400	188429540	9750	9750	9750	9750	0
266	20240312	152300	188429540	9750	9750	9750	9750	0
267	20240312	152200	188429540	9750	9750	9750	9750	0
268	20240312	152100	188429540	9750	9750	9750	9750	0
269	20240312	152000	188429540	9750	9750	9750	9750	0
270	20240312	151900	188429540	9750	9750	9750	9750	26
271	20240312	151800	188176040	9820	9780	9820	9740	195
272	20240312	151700	186267260	9740	9780	9780	9740	7
273	20240312	151600	186199000	9790	9790	9790	9790	2
274	20240312	151500	186179420	9780	9780	9780	9780	0
275	20240312	151400	186179420	9780	9780	9800	9780	34
276	20240312	151300	185846420	9800	9740	9800	9730	602
277	20240312	151200	179956290	9730	9730	9730	9730	0
278	20240312	151100	179956290	9730	9740	9740	9730	4
279	20240312	151000	179917350	9720	9740	9740	9720	22
280	20240312	150900	179703470	9740	9740	9740	9740	0
281	20240312	150800	179703470	9740	9740	9740	9740	2
282	20240312	150700	179683990	9740	9740	9740	9740	22
283	20240312	150600	179469710	9740	9740	9740	9740	0
284	20240312	150500	179469710	9740	9740	9740	9740	2
285	20240312	150400	179450230	9740	9740	9740	9740	2
286	20240312	150300	179430750	9740	9740	9740	9740	20
287	20240312	150200	179235950	9740	9740	9740	9740	2
288	20240312	150100	179216470	9720	9740	9750	9720	22
289	20240312	150000	179002430	9740	9740	9740	9730	49
290	20240312	145900	178525320	9740	9760	9760	9740	512
291	20240312	145800	173538420	9730	9770	9770	9730	7
292	20240312	145700	173470230	9770	9770	9770	9770	0
293	20240312	145600	173470230	9770	9770	9770	9770	22
294	20240312	145500	173255290	9770	9770	9770	9770	2
295	20240312	145400	173235750	9770	9770	9770	9770	0
296	20240312	145300	173235750	9770	9770	9770	9770	2
297	20240312	145200	173216210	9760	9760	9760	9760	22
298	20240312	145100	173001490	9760	9760	9760	9760	2
299	20240312	145000	172981970	9770	9770	9770	9770	0
300	20240312	144900	172981970	9770	9770	9770	9730	5
301	20240312	144800	172933160	9770	9770	9770	9770	21
302	20240312	144700	172727990	9780	9780	9780	9780	2
303	20240312	144600	172708430	9790	9790	9790	9790	2
304	20240312	144500	172688850	9790	9780	9790	9780	23
305	20240312	144400	172463870	9780	9780	9780	9780	0
306	20240312	144300	172463870	9780	9780	9780	9780	2
307	20240312	144200	172444310	9770	9790	9790	9770	3
308	20240312	144100	172414960	9760	9760	9760	9760	31
309	20240312	144000	172112400	9800	9800	9800	9800	2
310	20240312	143900	172092800	9800	9800	9800	9800	2
311	20240312	143800	172073200	9780	9730	9780	9730	3
312	20240312	143700	172043910	9790	9790	9790	9790	22
313	20240312	143600	171828530	9790	9800	9800	9760	16
314	20240312	143500	171672230	9800	9800	9800	9800	0
315	20240312	143400	171672230	9800	9800	9800	9800	22
316	20240312	143300	171456630	9800	9800	9800	9800	2
317	20240312	143200	171437030	9810	9810	9810	9810	0
318	20240312	143100	171437030	9810	9810	9810	9810	2
319	20240312	143000	171417410	9810	9820	9820	9810	23
320	20240312	142900	171191590	9820	9820	9820	9820	1
321	20240312	142800	171181770	9820	9820	9820	9820	3
322	20240312	142700	171152310	9820	9820	9820	9820	2
323	20240312	142600	171132670	9820	9820	9820	9820	18
324	20240312	142500	170955910	9820	9820	9820	9820	4
325	20240312	142400	170916630	9820	9820	9820	9820	0
326	20240312	142300	170916630	9820	9820	9820	9820	20
327	20240312	142200	170720230	9820	9820	9820	9820	4
328	20240312	142100	170680950	9830	9830	9830	9830	0
329	20240312	142000	170680950	9830	9830	9830	9830	7
330	20240312	141900	170612140	9830	9830	9830	9830	22
331	20240312	141800	170395880	9830	9830	9830	9830	0
332	20240312	141700	170395880	9830	9830	9830	9830	0
333	20240312	141600	170395880	9830	9830	9830	9830	6
334	20240312	141500	170336900	9830	9820	9830	9820	18
335	20240312	141400	170159970	9830	9830	9830	9830	0
336	20240312	141300	170159970	9830	9830	9830	9830	4
337	20240312	141200	170120650	9830	9830	9830	9830	21
338	20240312	141100	169914220	9830	9830	9830	9830	0
339	20240312	141000	169914220	9830	9810	9830	9810	5
340	20240312	140900	169865110	9810	9810	9810	9810	1
341	20240312	140800	169855300	9810	9810	9810	9810	19
342	20240312	140700	169668910	9810	9820	9830	9810	23
343	20240312	140600	169442950	9810	9810	9810	9810	2
344	20240312	140500	169423330	9830	9830	9830	9830	4
345	20240312	140400	169384010	9830	9830	9830	9830	20
346	20240312	140300	169187410	9830	9830	9830	9830	0
347	20240312	140200	169187410	9830	9830	9830	9830	2
348	20240312	140100	169167750	9770	9840	9840	9770	98
349	20240312	140000	168208890	9840	9840	9840	9840	0
350	20240312	135900	168208890	9840	9840	9840	9840	2
351	20240312	135800	168189210	9840	9840	9840	9840	4
352	20240312	135700	168149850	9840	9840	9840	9840	19
353	20240312	135600	167962890	9840	9840	9840	9840	1
354	20240312	135500	167953050	9840	9840	9840	9840	2
355	20240312	135400	167933370	9840	9840	9840	9840	11
356	20240312	135300	167825130	9840	9840	9840	9840	11
357	20240312	135200	167716890	9840	9840	9840	9840	2
358	20240312	135100	167697210	9840	9840	9840	9840	3
359	20240312	135000	167667690	9840	9840	9840	9840	21
360	20240312	134900	167461050	9840	9840	9840	9840	3
361	20240312	134800	167431530	9810	9850	9850	9810	285
362	20240312	134700	164631440	9810	9810	9810	9810	170
363	20240312	134600	162963740	9800	9810	9810	9800	156
364	20240312	134500	161434920	9800	9790	9810	9790	541
365	20240312	134400	156130070	9800	9790	9800	9790	21
366	20240312	134300	155924460	9790	9780	9790	9780	615
367	20240312	134200	149903620	9710	9780	9780	9710	3
368	20240312	134100	149874350	9780	9780	9780	9780	513
369	20240312	134000	144857210	9780	9780	9780	9780	5
370	20240312	133900	144808310	9780	9770	9780	9770	21
371	20240312	133800	144602940	9770	9770	9770	9770	0
372	20240312	133700	144602940	9770	9770	9770	9770	1
373	20240312	133600	144593170	9770	9770	9770	9770	4
374	20240312	133500	144554090	9760	9760	9760	9760	18
375	20240312	133400	144378410	9780	9780	9780	9780	3
376	20240312	133300	144349070	9790	9740	9790	9740	514
377	20240312	133200	139323820	9750	9760	9760	9740	23
378	20240312	133100	139099390	9760	9750	9760	9750	16
379	20240312	133000	138943370	9740	9740	9740	9740	1
380	20240312	132900	138933630	9740	9750	9750	9740	3
381	20240312	132800	138904400	9750	9690	9750	9690	3
382	20240312	132700	138875270	9690	9690	9690	9680	102
383	20240312	132600	137887890	9750	9750	9750	9750	1
384	20240312	132500	137878140	9750	9750	9750	9750	4
385	20240312	132400	137839140	9760	9750	9760	9750	24
386	20240312	132300	137604910	9760	9760	9760	9760	13
387	20240312	132200	137478030	9750	9750	9750	9750	3
388	20240312	132100	137448780	9750	9700	9750	9700	7
389	20240312	132000	137380780	9700	9700	9700	9700	0
390	20240312	131900	137380780	9700	9700	9700	9700	2
391	20240312	131800	137361380	9700	9700	9700	9700	4
392	20240312	131700	137322580	9700	9700	9700	9700	19
393	20240312	131600	137138280	9700	9700	9700	9700	4
394	20240312	131500	137099480	9690	9690	9690	9690	2
395	20240312	131400	137080100	9690	9690	9690	9690	1
396	20240312	131300	137070410	9700	9690	9700	9690	21
397	20240312	131200	136866720	9690	9690	9690	9690	0
398	20240312	131100	136866720	9690	9690	9690	9690	2
399	20240312	131000	136847340	9690	9690	9700	9690	24
400	20240312	130900	136614760	9700	9700	9700	9700	0
401	20240312	130800	136614760	9700	9700	9700	9700	1
402	20240312	130700	136605060	9700	9700	9700	9700	25
403	20240312	130600	136362560	9690	9690	9690	9690	1
404	20240312	130500	136352870	9690	9690	9690	9690	5
405	20240312	130400	136304420	9700	9700	9700	9700	6
406	20240312	130300	136246220	9690	9690	9690	9690	15
407	20240312	130200	136100870	9690	9690	9690	9690	4
408	20240312	130100	136062110	9690	9690	9690	9690	4
409	20240312	130000	136023350	9610	9700	9700	9610	11
410	20240312	125900	135917310	9700	9690	9700	9690	19
411	20240312	125800	135733160	9690	9690	9690	9690	4
412	20240312	125700	135694400	9690	9690	9690	9690	0
413	20240312	125600	135694400	9690	9690	9690	9690	17
414	20240312	125500	135529670	9690	9680	9690	9680	6
415	20240312	125400	135471560	9680	9680	9680	9680	0
416	20240312	125300	135471560	9680	9690	9690	9680	4
417	20240312	125200	135432820	9690	9690	9690	9690	2
418	20240312	125100	135413440	9690	9690	9690	9690	18
419	20240312	125000	135239020	9690	9690	9690	9690	2
420	20240312	124900	135219640	9690	9690	9690	9690	4
421	20240312	124800	135180880	9690	9690	9690	9690	19
422	20240312	124700	134996770	9690	9690	9690	9690	2
423	20240312	124600	134977390	9690	9690	9690	9690	4
424	20240312	124500	134938630	9690	9690	9690	9690	0
425	20240312	124400	134938630	9690	9690	9690	9690	21
426	20240312	124300	134735140	9690	9690	9690	9690	2
427	20240312	124200	134715760	9690	9690	9690	9690	2
428	20240312	124100	134696380	9690	9650	9690	9600	900
429	20240312	124000	126035660	9690	9690	9690	9690	21
430	20240312	123900	125832170	9690	9690	9690	9690	0
431	20240312	123800	125832170	9690	9690	9690	9690	4
432	20240312	123700	125793410	9690	9700	9700	9670	23
433	20240312	123600	125570390	9700	9700	9700	9700	0
434	20240312	123500	125570390	9700	9700	9700	9650	1722
435	20240312	123400	108932570	9710	9700	9710	9700	7
436	20240312	123300	108864650	9700	9730	9730	9700	59
437	20240312	123200	108291240	9760	9760	9760	9760	2
438	20240312	123100	108271720	9760	9760	9760	9760	4
439	20240312	123000	108232680	9760	9760	9760	9760	21
440	20240312	122900	108027720	9760	9760	9760	9760	0
441	20240312	122800	108027720	9760	9760	9760	9760	4
442	20240312	122700	107988680	9760	9760	9760	9760	2
443	20240312	122600	107969160	9760	9760	9760	9760	18
444	20240312	122500	107793480	9760	9760	9760	9760	2
445	20240312	122400	107773960	9760	9760	9760	9760	3
446	20240312	122300	107744680	9760	9760	9760	9760	0
447	20240312	122200	107744680	9760	9760	9760	9760	21
448	20240312	122100	107539720	9760	9760	9760	9760	2
449	20240312	122000	107520200	9760	9760	9760	9760	2
450	20240312	121900	107500680	9760	9760	9760	9760	21
451	20240312	121800	107295720	9760	9760	9760	9760	2
452	20240312	121700	107276200	9760	9760	9760	9760	2
453	20240312	121600	107256680	9760	9760	9760	9760	3
454	20240312	121500	107227400	9760	9760	9760	9760	20
455	20240312	121400	107032200	9760	9760	9760	9760	0
456	20240312	121300	107032200	9760	9760	9760	9760	4
457	20240312	121200	106993160	9760	9760	9760	9760	2
458	20240312	121100	106973640	9760	9760	9760	9760	19
459	20240312	121000	106788200	9760	9760	9760	9760	4
460	20240312	120900	106749160	9760	9760	9760	9760	2
461	20240312	120800	106729640	9760	9760	9760	9760	18
462	20240312	120700	106553960	9760	9760	9760	9760	4
463	20240312	120600	106514920	9760	9760	9760	9760	2
464	20240312	120500	106495400	9760	9760	9760	9760	0
465	20240312	120400	106495400	9760	9760	9760	9760	23
466	20240312	120300	106270920	9760	9760	9760	9760	0
467	20240312	120200	106270920	9760	9760	9760	9760	3
468	20240312	120100	106241640	9760	9760	9760	9760	4
469	20240312	120000	106202600	9760	9760	9760	9760	19
470	20240312	115900	106017160	9760	9760	9760	9760	2
471	20240312	115800	105997640	9760	9760	9760	9760	4
472	20240312	115700	105958600	9760	9760	9760	9760	19
473	20240312	115600	105773160	9760	9760	9760	9760	0
474	20240312	115500	105773160	9760	9760	9760	9760	5
475	20240312	115400	105724360	9760	9760	9760	9760	7
476	20240312	115300	105656040	9750	9750	9750	9750	11
477	20240312	115200	105548790	9750	9760	9760	9750	6
478	20240312	115100	105490270	9760	9760	9760	9760	0
479	20240312	115000	105490270	9760	9760	9760	9760	0
480	20240312	114900	105490270	9760	9760	9760	9760	22
481	20240312	114800	105275550	9760	9760	9760	9760	2
482	20240312	114700	105256030	9760	9750	9760	9750	4
483	20240312	114600	105217000	9760	9750	9760	9750	28
484	20240312	114500	104943960	9750	9750	9750	9750	0
485	20240312	114400	104943960	9750	9750	9750	9750	14
486	20240312	114300	104807460	9750	9750	9750	9750	12
487	20240312	114200	104690460	9750	9750	9750	9750	18
488	20240312	114100	104514960	9750	9750	9750	9750	4
489	20240312	114000	104475960	9750	9750	9750	9750	2
490	20240312	113900	104456460	9740	9750	9750	9740	114
491	20240312	113800	103346060	9750	9750	9750	9750	16
492	20240312	113700	103190060	9740	9720	9740	9720	1004
493	20240312	113600	93415410	9720	9720	9720	9720	15
494	20240312	113500	93269610	9720	9710	9720	9710	5
495	20240312	113400	93221040	9710	9720	9720	9710	15
496	20240312	113300	93075270	9720	9720	9720	9720	0
497	20240312	113200	93075270	9720	9720	9720	9720	20
498	20240312	113100	92880870	9710	9710	9710	9710	3
499	20240312	113000	92851740	9710	9710	9710	9710	2
500	20240312	112900	92832320	9710	9700	9710	9700	3
501	20240312	112800	92803200	9710	9710	9710	9710	3
502	20240312	112700	92774070	9710	9710	9710	9710	19
503	20240312	112600	92589580	9720	9720	9720	9720	6
504	20240312	112500	92531260	9720	9720	9720	9720	0
505	20240312	112400	92531260	9720	9720	9720	9720	19
506	20240312	112300	92346580	9720	9720	9720	9720	5
507	20240312	112200	92297980	9720	9720	9720	9720	0
508	20240312	112100	92297980	9720	9720	9720	9720	0
509	20240312	112000	92297980	9720	9720	9720	9720	24
510	20240312	111900	92064700	9720	9720	9720	9720	2
511	20240312	111800	92045260	9720	9710	9720	9710	15
512	20240312	111700	91899590	9710	9700	9710	9700	9
513	20240312	111600	91812270	9700	9720	9720	9700	136
514	20240312	111500	90493030	9720	9700	9720	9700	63
515	20240312	111400	89881890	9700	9700	9700	9700	16
516	20240312	111300	89726690	9690	9690	9690	9690	5
517	20240312	111200	89678240	9690	9690	9690	9690	4
518	20240312	111100	89639480	9690	9690	9690	9690	2
519	20240312	111000	89620100	9660	9660	9660	9660	10
520	20240312	110900	89523500	9700	9700	9700	9700	21
521	20240312	110800	89319800	9700	9700	9700	9700	4
522	20240312	110700	89281000	9700	9700	9700	9700	0
523	20240312	110600	89281000	9700	9710	9710	9700	23
524	20240312	110500	89057690	9710	9700	9710	9700	58
525	20240312	110400	88495070	9700	9700	9700	9700	63
526	20240312	110300	87883970	9720	9720	9720	9720	2
527	20240312	110200	87864530	9730	9720	9730	9720	26
528	20240312	110100	87611590	9720	9720	9720	9720	242
529	20240312	110000	85259350	9720	9720	9720	9720	4
530	20240312	105900	85220470	9720	9720	9720	9720	2
531	20240312	105800	85201030	9720	9720	9720	9710	20
532	20240312	105700	85006650	9720	9700	9720	9700	206
533	20240312	105600	83008370	9700	9710	9710	9700	338
534	20240312	105500	79729750	9700	9700	9700	9700	268
535	20240312	105400	77130150	9700	9700	9700	9700	2
536	20240312	105300	77110750	9700	9700	9700	9700	2
537	20240312	105200	77091350	9700	9700	9700	9700	1
538	20240312	105100	77081650	9700	9700	9700	9700	19
539	20240312	105000	76897350	9700	9700	9700	9700	4
540	20240312	104900	76858550	9700	9700	9700	9700	2
541	20240312	104800	76839150	9700	9700	9700	9700	9
542	20240312	104700	76751850	9700	9700	9700	9690	22
543	20240312	104600	76538500	9700	9700	9700	9700	2
544	20240312	104500	76519100	9700	9700	9700	9700	5
545	20240312	104400	76470600	9700	9730	9730	9700	25
546	20240312	104300	76227500	9730	9690	9730	9690	18
547	20240312	104200	76052920	9700	9700	9700	9700	0
548	20240312	104100	76052920	9700	9690	9700	9690	396
549	20240312	104000	72211770	9690	9690	9690	9690	22
550	20240312	103900	71998590	9690	9690	9690	9690	0
551	20240312	103800	71998590	9690	9690	9690	9690	2
552	20240312	103700	71979210	9690	9690	9690	9690	2
553	20240312	103600	71959830	9630	9640	9640	9630	200
554	20240312	103500	70033660	9640	9680	9690	9640	45
555	20240312	103400	69598080	9700	9710	9710	9690	1009
556	20240312	103300	59812290	9700	9700	9700	9700	0
557	20240312	103200	59812290	9700	9690	9700	9680	32
558	20240312	103100	59502290	9680	9730	9730	9680	509
559	20240312	103000	54564850	9730	9740	9740	9730	21
560	20240312	102900	54360320	9740	9720	9740	9720	9
561	20240312	102800	54272800	9710	9710	9710	9710	0
562	20240312	102700	54272800	9710	9700	9710	9700	219
563	20240312	102600	52146480	9700	9690	9700	9690	5
564	20240312	102500	52097990	9700	9700	9700	9700	20
565	20240312	102400	51903990	9700	9700	9700	9700	0
566	20240312	102300	51903990	9700	9700	9700	9700	3
567	20240312	102200	51874890	9690	9700	9700	9690	1025
568	20240312	102100	41942430	9700	9700	9700	9700	1
569	20240312	102000	41932730	9710	9680	9710	9680	51
570	20240312	101900	41438210	9680	9680	9680	9680	3
571	20240312	101800	41409170	9680	9680	9690	9680	77
572	20240312	101700	40663250	9690	9690	9690	9690	29
573	20240312	101600	40382240	9690	9690	9690	9690	0
574	20240312	101500	40382240	9690	9690	9690	9690	0
575	20240312	101400	40382240	9690	9690	9690	9690	24
576	20240312	101300	40149680	9700	9700	9700	9700	0
577	20240312	101200	40149680	9700	9700	9700	9700	0
578	20240312	101100	40149680	9700	9680	9700	9680	1257
579	20240312	101000	27969540	9680	9680	9680	9680	1
580	20240312	100900	27959860	9690	9680	9690	9670	217
581	20240312	100800	25859310	9670	9670	9670	9650	13
582	20240312	100700	25733620	9650	9650	9650	9650	0
583	20240312	100600	25733620	9650	9670	9670	9650	11
584	20240312	100500	25627430	9670	9670	9670	9670	2
585	20240312	100400	25608090	9630	9620	9630	9620	93
586	20240312	100300	24712560	9620	9620	9620	9620	2
587	20240312	100200	24693320	9620	9620	9620	9610	7
588	20240312	100100	24626000	9630	9630	9630	9630	2
589	20240312	100000	24606740	9620	9620	9620	9620	205
590	20240312	095900	22634640	9620	9620	9620	9620	2
591	20240312	095800	22615400	9620	9620	9620	9620	0
592	20240312	095700	22615400	9620	9620	9620	9620	2
593	20240312	095600	22596160	9620	9620	9620	9620	23
594	20240312	095500	22374900	9620	9620	9620	9620	0
595	20240312	095400	22374900	9620	9620	9620	9620	2
596	20240312	095300	22355660	9620	9620	9620	9620	23
597	20240312	095200	22134400	9620	9620	9620	9620	0
598	20240312	095100	22134400	9620	9620	9620	9620	1
599	20240312	095000	22124780	9620	9620	9620	9620	2
600	20240312	094900	22105540	9620	9620	9620	9620	21
601	20240312	094800	21903520	9620	9620	9620	9620	2
602	20240312	094700	21884280	9620	9620	9620	9620	2
603	20240312	094600	21865040	9620	9620	9620	9620	22
604	20240312	094500	21653400	9620	9610	9620	9610	9
605	20240312	094400	21566890	9610	9580	9610	9580	8
606	20240312	094300	21490190	9570	9570	9580	9570	14
607	20240312	094200	21356170	9560	9560	9560	9560	4
608	20240312	094100	21317930	9560	9560	9560	9560	2
609	20240312	094000	21298810	9560	9520	9560	9520	4
610	20240312	093900	21260650	9520	9520	9520	9520	200
611	20240312	093800	19356650	9510	9510	9510	9510	22
612	20240312	093700	19147430	9510	9510	9510	9510	2
613	20240312	093600	19128410	9510	9510	9510	9510	1
614	20240312	093500	19118900	9510	9500	9510	9500	17
615	20240312	093400	18957380	9510	9500	9510	9500	68
616	20240312	093300	18311170	9500	9540	9540	9500	958
617	20240312	093200	9202710	9540	9570	9590	9540	360
618	20240312	093100	5764900	9580	9580	9580	9580	4
619	20240312	093000	5726580	9560	9560	9560	9560	85
620	20240312	092900	4913980	9560	9560	9560	9550	24
621	20240312	092800	4684580	9560	9560	9560	9560	2
622	20240312	092700	4665460	9540	9550	9550	9540	65
623	20240312	092600	4044730	9560	9570	9600	9560	9
624	20240312	092500	3958600	9600	9590	9600	9590	3
625	20240312	092400	3929810	9590	9590	9600	9590	4
626	20240312	092300	3891430	9590	9590	9590	9590	18
627	20240312	092200	3718810	9590	9560	9590	9560	7
628	20240312	092100	3651830	9570	9570	9570	9570	1
629	20240312	092000	3642260	9590	9600	9600	9590	23
630	20240312	091900	3421500	9570	9570	9570	9570	0
631	20240312	091800	3421500	9570	9620	9620	9570	24
632	20240312	091700	3191010	9620	9620	9620	9620	2
633	20240312	091600	3171770	9620	9620	9620	9620	1
634	20240312	091500	3162150	9570	9570	9570	9570	0
635	20240312	091400	3162150	9570	9620	9620	9570	3
636	20240312	091300	3133340	9620	9620	9620	9620	0
637	20240312	091200	3133340	9620	9620	9620	9620	10
638	20240312	091100	3037140	9620	9620	9620	9620	2
639	20240312	091000	3017900	9620	9620	9620	9620	0
640	20240312	090900	3017900	9620	9620	9620	9620	0
641	20240312	090800	3017900	9620	9610	9620	9610	7
642	20240312	090700	2950610	9610	9610	9610	9610	0
643	20240312	090600	2950610	9610	9610	9610	9610	0
644	20240312	090500	2950610	9610	9610	9610	9610	18
645	20240312	090400	2777630	9550	9550	9550	9550	0
646	20240312	090300	2777630	9550	9550	9550	9550	0
647	20240312	090200	2777630	9550	9540	9550	9540	43
648	20240312	090100	2367010	9550	9580	9580	9540	137
649	20240312	090000	1057500	9590	9620	9620	9590	110