KissMeData/136410/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	201800	891772420	9740	9740	9740	9740	2519
3	20240311	201700	891772420	9740	9740	9740	9740	0
4	20240311	201600	891772420	9740	9740	9740	9740	0
5	20240311	201500	891772420	9740	9740	9740	9740	0
6	20240311	201400	891772420	9740	9740	9740	9740	0
7	20240311	201300	891772420	9740	9740	9740	9740	0
8	20240311	201200	891772420	9740	9740	9740	9740	0
9	20240311	201100	891772420	9740	9740	9740	9740	0
10	20240311	201000	891772420	9740	9740	9740	9740	0
11	20240311	200900	891772420	9740	9740	9740	9740	0
12	20240311	200800	891772420	9740	9740	9740	9740	0
13	20240311	200700	891772420	9740	9740	9740	9740	0
14	20240311	200600	891772420	9740	9740	9740	9740	0
15	20240311	200500	891772420	9740	9740	9740	9740	0
16	20240311	200400	891772420	9740	9740	9740	9740	0
17	20240311	200300	891772420	9740	9740	9740	9740	0
18	20240311	200200	891772420	9740	9740	9740	9740	0
19	20240311	200100	891772420	9740	9740	9740	9740	0
20	20240311	200000	891772420	9740	9740	9740	9740	0
21	20240311	195900	891772420	9740	9740	9740	9740	0
22	20240311	195800	891772420	9740	9740	9740	9740	0
23	20240311	195700	891772420	9740	9740	9740	9740	0
24	20240311	195600	891772420	9740	9740	9740	9740	0
25	20240311	195500	891772420	9740	9740	9740	9740	0
26	20240311	195400	891772420	9740	9740	9740	9740	0
27	20240311	195300	891772420	9740	9740	9740	9740	0
28	20240311	195200	891772420	9740	9740	9740	9740	0
29	20240311	195100	891772420	9740	9740	9740	9740	0
30	20240311	195000	891772420	9740	9740	9740	9740	0
31	20240311	194900	891772420	9740	9740	9740	9740	0
32	20240311	194800	891772420	9740	9740	9740	9740	2519
33	20240311	194700	891772420	9740	9740	9740	9740	0
34	20240311	194600	891772420	9740	9740	9740	9740	0
35	20240311	194500	891772420	9740	9740	9740	9740	0
36	20240311	194400	891772420	9740	9740	9740	9740	0
37	20240311	194300	891772420	9740	9740	9740	9740	0
38	20240311	194200	891772420	9740	9740	9740	9740	0
39	20240311	194100	891772420	9740	9740	9740	9740	0
40	20240311	194000	891772420	9740	9740	9740	9740	0
41	20240311	193900	891772420	9740	9740	9740	9740	0
42	20240311	193800	891772420	9740	9740	9740	9740	0
43	20240311	193700	891772420	9740	9740	9740	9740	0
44	20240311	193600	891772420	9740	9740	9740	9740	0
45	20240311	193500	891772420	9740	9740	9740	9740	0
46	20240311	193400	891772420	9740	9740	9740	9740	0
47	20240311	193300	891772420	9740	9740	9740	9740	0
48	20240311	193200	891772420	9740	9740	9740	9740	0
49	20240311	193100	891772420	9740	9740	9740	9740	0
50	20240311	193000	891772420	9740	9740	9740	9740	0
51	20240311	192900	891772420	9740	9740	9740	9740	0
52	20240311	192800	891772420	9740	9740	9740	9740	0
53	20240311	192700	891772420	9740	9740	9740	9740	0
54	20240311	192600	891772420	9740	9740	9740	9740	0
55	20240311	192500	891772420	9740	9740	9740	9740	0
56	20240311	192400	891772420	9740	9740	9740	9740	0
57	20240311	192300	891772420	9740	9740	9740	9740	0
58	20240311	192200	891772420	9740	9740	9740	9740	0
59	20240311	192100	891772420	9740	9740	9740	9740	0
60	20240311	192000	891772420	9740	9740	9740	9740	0
61	20240311	191900	891772420	9740	9740	9740	9740	0
62	20240311	191800	891772420	9740	9740	9740	9740	2519
63	20240311	191700	891772420	9740	9740	9740	9740	0
64	20240311	191600	891772420	9740	9740	9740	9740	0
65	20240311	191500	891772420	9740	9740	9740	9740	0
66	20240311	191400	891772420	9740	9740	9740	9740	0
67	20240311	191300	891772420	9740	9740	9740	9740	0
68	20240311	191200	891772420	9740	9740	9740	9740	0
69	20240311	191100	891772420	9740	9740	9740	9740	0
70	20240311	191000	891772420	9740	9740	9740	9740	0
71	20240311	190900	891772420	9740	9740	9740	9740	0
72	20240311	190800	891772420	9740	9740	9740	9740	0
73	20240311	190700	891772420	9740	9740	9740	9740	0
74	20240311	190600	891772420	9740	9740	9740	9740	0
75	20240311	190500	891772420	9740	9740	9740	9740	0
76	20240311	190400	891772420	9740	9740	9740	9740	0
77	20240311	190300	891772420	9740	9740	9740	9740	0
78	20240311	190200	891772420	9740	9740	9740	9740	0
79	20240311	190100	891772420	9740	9740	9740	9740	0
80	20240311	190000	891772420	9740	9740	9740	9740	0
81	20240311	185900	891772420	9740	9740	9740	9740	0
82	20240311	185800	891772420	9740	9740	9740	9740	0
83	20240311	185700	891772420	9740	9740	9740	9740	0
84	20240311	185600	891772420	9740	9740	9740	9740	0
85	20240311	185500	891772420	9740	9740	9740	9740	0
86	20240311	185400	891772420	9740	9740	9740	9740	0
87	20240311	185300	891772420	9740	9740	9740	9740	0
88	20240311	185200	891772420	9740	9740	9740	9740	0
89	20240311	185100	891772420	9740	9740	9740	9740	0
90	20240311	185000	891772420	9740	9740	9740	9740	0
91	20240311	184900	891772420	9740	9740	9740	9740	0
92	20240311	184800	891772420	9740	9740	9740	9740	2519
93	20240311	184700	891772420	9740	9740	9740	9740	0
94	20240311	184600	891772420	9740	9740	9740	9740	0
95	20240311	184500	891772420	9740	9740	9740	9740	0
96	20240311	184400	891772420	9740	9740	9740	9740	0
97	20240311	184300	891772420	9740	9740	9740	9740	0
98	20240311	184200	891772420	9740	9740	9740	9740	0
99	20240311	184100	891772420	9740	9740	9740	9740	0
100	20240311	184000	891772420	9740	9740	9740	9740	0
101	20240311	183900	891772420	9740	9740	9740	9740	0
102	20240311	183800	891772420	9740	9740	9740	9740	0
103	20240311	183700	891772420	9740	9740	9740	9740	0
104	20240311	183600	891772420	9740	9740	9740	9740	0
105	20240311	183500	891772420	9740	9740	9740	9740	0
106	20240311	183400	891772420	9740	9740	9740	9740	0
107	20240311	183300	891772420	9740	9740	9740	9740	0
108	20240311	183200	891772420	9740	9740	9740	9740	0
109	20240311	183100	891772420	9740	9740	9740	9740	0
110	20240311	183000	891772420	9740	9740	9740	9740	0
111	20240311	182900	891772420	9740	9740	9740	9740	0
112	20240311	182800	891772420	9740	9740	9740	9740	0
113	20240311	182700	891772420	9740	9740	9740	9740	0
114	20240311	182600	891772420	9740	9740	9740	9740	0
115	20240311	182500	891772420	9740	9740	9740	9740	0
116	20240311	182400	891772420	9740	9740	9740	9740	0
117	20240311	182300	891772420	9740	9740	9740	9740	0
118	20240311	182200	891772420	9740	9740	9740	9740	0
119	20240311	182100	891772420	9740	9740	9740	9740	0
120	20240311	182000	891772420	9740	9740	9740	9740	0
121	20240311	181900	891772420	9740	9740	9740	9740	0
122	20240311	181800	891772420	9740	9740	9740	9740	2519
123	20240311	181700	891772420	9740	9740	9740	9740	0
124	20240311	181600	891772420	9740	9740	9740	9740	0
125	20240311	181500	891772420	9740	9740	9740	9740	0
126	20240311	181400	891772420	9740	9740	9740	9740	0
127	20240311	181300	891772420	9740	9740	9740	9740	0
128	20240311	181200	891772420	9740	9740	9740	9740	0
129	20240311	181100	891772420	9740	9740	9740	9740	0
130	20240311	181000	891772420	9740	9740	9740	9740	0
131	20240311	180900	891772420	9740	9740	9740	9740	0
132	20240311	180800	891772420	9740	9740	9740	9740	0
133	20240311	180700	891772420	9740	9740	9740	9740	0
134	20240311	180600	891772420	9740	9740	9740	9740	0
135	20240311	180500	891772420	9740	9740	9740	9740	0
136	20240311	180400	891772420	9740	9740	9740	9740	0
137	20240311	180300	891772420	9740	9740	9740	9740	0
138	20240311	180200	891772420	9740	9740	9740	9740	0
139	20240311	180100	891772420	9740	9740	9740	9740	0
140	20240311	180000	891772420	9740	9740	9740	9740	0
141	20240311	175900	891772420	9740	9740	9740	9740	0
142	20240311	175800	891772420	9740	9740	9740	9740	0
143	20240311	175700	891772420	9740	9740	9740	9740	0
144	20240311	175600	891772420	9740	9740	9740	9740	0
145	20240311	175500	891772420	9740	9740	9740	9740	0
146	20240311	175400	891772420	9740	9740	9740	9740	0
147	20240311	175300	891772420	9740	9740	9740	9740	0
148	20240311	175200	891772420	9740	9740	9740	9740	0
149	20240311	175100	891772420	9740	9740	9740	9740	0
150	20240311	175000	891772420	9740	9740	9740	9740	0
151	20240311	174900	891772420	9740	9740	9740	9740	0
152	20240311	174800	891772420	9740	9740	9740	9740	2519
153	20240311	174700	891772420	9740	9740	9740	9740	0
154	20240311	174600	891772420	9740	9740	9740	9740	0
155	20240311	174500	891772420	9740	9740	9740	9740	0
156	20240311	174400	891772420	9740	9740	9740	9740	0
157	20240311	174300	891772420	9740	9740	9740	9740	0
158	20240311	174200	891772420	9740	9740	9740	9740	0
159	20240311	174100	891772420	9740	9740	9740	9740	0
160	20240311	174000	891772420	9740	9740	9740	9740	0
161	20240311	173900	891772420	9740	9740	9740	9740	0
162	20240311	173800	891772420	9740	9740	9740	9740	0
163	20240311	173700	891772420	9740	9740	9740	9740	0
164	20240311	173600	891772420	9740	9740	9740	9740	0
165	20240311	173500	891772420	9740	9740	9740	9740	0
166	20240311	173400	891772420	9740	9740	9740	9740	0
167	20240311	173300	891772420	9740	9740	9740	9740	0
168	20240311	173200	891772420	9740	9740	9740	9740	0
169	20240311	173100	891772420	9740	9740	9740	9740	0
170	20240311	173000	891772420	9740	9740	9740	9740	0
171	20240311	172900	891772420	9740	9740	9740	9740	0
172	20240311	172800	891772420	9740	9740	9740	9740	0
173	20240311	172700	891772420	9740	9740	9740	9740	0
174	20240311	172600	891772420	9740	9740	9740	9740	0
175	20240311	172500	891772420	9740	9740	9740	9740	0
176	20240311	172400	891772420	9740	9740	9740	9740	0
177	20240311	172300	891772420	9740	9740	9740	9740	0
178	20240311	172200	891772420	9740	9740	9740	9740	0
179	20240311	172100	891772420	9740	9740	9740	9740	0
180	20240311	172000	891772420	9740	9740	9740	9740	0
181	20240311	171900	891772420	9740	9740	9740	9740	0
182	20240311	171800	891772420	9740	9740	9740	9740	2519
183	20240311	171700	891772420	9740	9740	9740	9740	0
184	20240311	171600	891772420	9740	9740	9740	9740	0
185	20240311	171500	891772420	9740	9740	9740	9740	0
186	20240311	171400	891772420	9740	9740	9740	9740	0
187	20240311	171300	891772420	9740	9740	9740	9740	0
188	20240311	171200	891772420	9740	9740	9740	9740	0
189	20240311	171100	891772420	9740	9740	9740	9740	0
190	20240311	171000	891772420	9740	9740	9740	9740	0
191	20240311	170900	891772420	9740	9740	9740	9740	0
192	20240311	170800	891772420	9740	9740	9740	9740	0
193	20240311	170700	891772420	9740	9740	9740	9740	0
194	20240311	170600	891772420	9740	9740	9740	9740	0
195	20240311	170500	891772420	9740	9740	9740	9740	0
196	20240311	170400	891772420	9740	9740	9740	9740	0
197	20240311	170300	891772420	9740	9740	9740	9740	0
198	20240311	170200	891772420	9740	9740	9740	9740	0
199	20240311	170100	891772420	9740	9740	9740	9740	0
200	20240311	170000	891772420	9740	9740	9740	9740	0
201	20240311	165900	891772420	9740	9740	9740	9740	0
202	20240311	165800	891772420	9740	9740	9740	9740	0
203	20240311	165700	891772420	9740	9740	9740	9740	0
204	20240311	165600	891772420	9740	9740	9740	9740	0
205	20240311	165500	891772420	9740	9740	9740	9740	0
206	20240311	165400	891772420	9740	9740	9740	9740	0
207	20240311	165300	891772420	9740	9740	9740	9740	0
208	20240311	165200	891772420	9740	9740	9740	9740	0
209	20240311	165100	891772420	9740	9740	9740	9740	0
210	20240311	165000	891772420	9740	9740	9740	9740	0
211	20240311	164900	891772420	9740	9740	9740	9740	0
212	20240311	164800	891772420	9740	9740	9740	9740	2519
213	20240311	164700	891772420	9740	9740	9740	9740	0
214	20240311	164600	891772420	9740	9740	9740	9740	0
215	20240311	164500	891772420	9740	9740	9740	9740	0
216	20240311	164400	891772420	9740	9740	9740	9740	0
217	20240311	164300	891772420	9740	9740	9740	9740	0
218	20240311	164200	891772420	9740	9740	9740	9740	0
219	20240311	164100	891772420	9740	9740	9740	9740	0
220	20240311	164000	891772420	9740	9740	9740	9740	0
221	20240311	163900	891772420	9740	9740	9740	9740	0
222	20240311	163800	891772420	9740	9740	9740	9740	0
223	20240311	163700	891772420	9740	9740	9740	9740	0
224	20240311	163600	891772420	9740	9740	9740	9740	0
225	20240311	163500	891772420	9740	9740	9740	9740	0
226	20240311	163400	891772420	9740	9740	9740	9740	0
227	20240311	163300	891772420	9740	9740	9740	9740	0
228	20240311	163200	891772420	9740	9740	9740	9740	0
229	20240311	163100	891772420	9740	9740	9740	9740	0
230	20240311	163000	891772420	9740	9740	9740	9740	0
231	20240311	162900	891772420	9740	9740	9740	9740	0
232	20240311	162800	891772420	9740	9740	9740	9740	0
233	20240311	162700	891772420	9740	9740	9740	9740	0
234	20240311	162600	891772420	9740	9740	9740	9740	0
235	20240311	162500	891772420	9740	9740	9740	9740	0
236	20240311	162400	891772420	9740	9740	9740	9740	0
237	20240311	162300	891772420	9740	9740	9740	9740	0
238	20240311	162200	891772420	9740	9740	9740	9740	0
239	20240311	162100	891772420	9740	9740	9740	9740	0
240	20240311	162000	891772420	9740	9740	9740	9740	0
241	20240311	161900	891772420	9740	9740	9740	9740	0
242	20240311	161800	891772420	9740	9740	9740	9740	2519
243	20240311	161700	891772420	9740	9740	9740	9740	0
244	20240311	161600	891772420	9740	9740	9740	9740	0
245	20240311	161500	891772420	9740	9740	9740	9740	0
246	20240311	161400	891772420	9740	9740	9740	9740	0
247	20240311	161300	891772420	9740	9740	9740	9740	0
248	20240311	161200	891772420	9740	9740	9740	9740	0
249	20240311	161100	891772420	9740	9740	9740	9740	0
250	20240311	161000	891772420	9740	9740	9740	9740	0
251	20240311	160900	891772420	9740	9740	9740	9740	0
252	20240311	160800	891772420	9740	9740	9740	9740	0
253	20240311	160700	891772420	9740	9740	9740	9740	0
254	20240311	160600	891772420	9740	9740	9740	9740	0
255	20240311	160500	891772420	9740	9740	9740	9740	0
256	20240311	160400	891772420	9740	9740	9740	9740	0
257	20240311	160300	891772420	9740	9740	9740	9740	0
258	20240311	160200	891772420	9740	9740	9740	9740	0
259	20240311	160100	891772420	9740	9740	9740	9740	0
260	20240311	160000	891772420	9740	9740	9740	9740	0
261	20240311	155900	891772420	9740	9740	9740	9740	0
262	20240311	155800	891772420	9740	9740	9740	9740	0
263	20240311	155700	891772420	9740	9740	9740	9740	0
264	20240311	155600	891772420	9740	9740	9740	9740	0
265	20240311	155500	891772420	9740	9740	9740	9740	0
266	20240311	155400	891772420	9740	9740	9740	9740	0
267	20240311	155300	891772420	9740	9740	9740	9740	0
268	20240311	155200	891772420	9740	9740	9740	9740	0
269	20240311	155100	891772420	9740	9740	9740	9740	0
270	20240311	155000	891772420	9740	9740	9740	9740	0
271	20240311	154900	891772420	9740	9740	9740	9740	0
272	20240311	154800	891772420	9740	9740	9740	9740	2519
273	20240311	154700	891772420	9740	9740	9740	9740	0
274	20240311	154600	891772420	9740	9740	9740	9740	0
275	20240311	154500	891772420	9740	9740	9740	9740	0
276	20240311	154400	891772420	9740	9740	9740	9740	0
277	20240311	154300	891772420	9740	9740	9740	9740	0
278	20240311	154200	891772420	9740	9740	9740	9740	0
279	20240311	154100	891772420	9740	9740	9740	9740	0
280	20240311	154000	891772420	9740	9740	9740	9740	0
281	20240311	153900	891772420	9740	9740	9740	9740	0
282	20240311	153800	891772420	9740	9740	9740	9740	0
283	20240311	153700	891772420	9740	9740	9740	9740	0
284	20240311	153600	891772420	9740	9740	9740	9740	0
285	20240311	153500	891772420	9740	9740	9740	9740	0
286	20240311	153400	891772420	9740	9740	9740	9740	0
287	20240311	153300	891772420	9740	9740	9740	9740	0
288	20240311	153200	891772420	9740	9740	9740	9740	0
289	20240311	153100	891772420	9740	9740	9740	9740	0
290	20240311	153000	891772420	9740	9740	9740	9740	2519
291	20240311	152900	867237360	9680	9680	9680	9680	0
292	20240311	152800	867237360	9680	9680	9680	9680	0
293	20240311	152700	867237360	9680	9680	9680	9680	0
294	20240311	152600	867237360	9680	9680	9680	9680	0
295	20240311	152500	867237360	9680	9680	9680	9680	0
296	20240311	152400	867237360	9680	9680	9680	9680	0
297	20240311	152300	867237360	9680	9680	9680	9680	0
298	20240311	152200	867237360	9680	9680	9680	9680	0
299	20240311	152100	867237360	9680	9680	9680	9680	0
300	20240311	152000	867237360	9680	9680	9680	9680	0
301	20240311	151900	867237360	9680	9680	9680	9680	0
302	20240311	151800	867237360	9680	9710	9710	9680	281
303	20240311	151700	864511440	9700	9700	9710	9700	791
304	20240311	151600	856838300	9690	9690	9690	9690	22
305	20240311	151500	856625120	9700	9700	9700	9700	0
306	20240311	151400	856625120	9700	9700	9700	9700	14
307	20240311	151300	856489320	9700	9700	9700	9700	0
308	20240311	151200	856489320	9700	9700	9700	9700	0
309	20240311	151100	856489320	9700	9660	9700	9650	368
310	20240311	151000	852932830	9650	9710	9710	9650	921
311	20240311	150900	844002180	9710	9730	9780	9710	134
312	20240311	150800	842699320	9730	9760	9760	9730	1131
313	20240311	150700	831694610	9760	9760	9760	9760	0
314	20240311	150600	831694610	9760	9760	9760	9760	0
315	20240311	150500	831694610	9760	9760	9760	9760	30
316	20240311	150400	831401810	9760	9750	9760	9750	52
317	20240311	150300	830894300	9760	9760	9760	9760	20
318	20240311	150200	830699100	9770	9770	9770	9770	30
319	20240311	150100	830406000	9750	9770	9770	9750	10
320	20240311	150000	830308480	9730	9770	9770	9730	19
321	20240311	145900	830123570	9690	9790	9790	9690	1225
322	20240311	145800	818135200	9790	9790	9790	9790	0
323	20240311	145700	818135200	9790	9760	9790	9760	2843
324	20240311	145600	790352830	9760	9760	9760	9760	110
325	20240311	145500	789279230	9760	9760	9760	9760	181
326	20240311	145400	787512670	9760	9760	9760	9760	51
327	20240311	145300	787014910	9720	9720	9720	9720	2
328	20240311	145200	786995470	9720	9720	9720	9720	0
329	20240311	145100	786995470	9720	9720	9720	9720	980
330	20240311	145000	777469870	9720	9720	9720	9720	1
331	20240311	144900	777460150	9720	9720	9760	9720	515
332	20240311	144800	772454270	9720	9740	9740	9720	239
333	20240311	144700	770129660	9790	9790	9790	9790	587
334	20240311	144600	764382930	9790	9790	9790	9790	0
335	20240311	144500	764382930	9790	9790	9790	9790	26
336	20240311	144400	764128390	9750	9750	9750	9750	0
337	20240311	144300	764128390	9750	9750	9750	9750	206
338	20240311	144200	762119890	9770	9770	9770	9770	1170
339	20240311	144100	750688990	9770	9770	9770	9770	3
340	20240311	144000	750659680	9770	9770	9770	9770	31
341	20240311	143900	750356810	9780	9780	9780	9780	12
342	20240311	143800	750239450	9800	9780	9800	9770	985
343	20240311	143700	740608690	9790	9800	9800	9790	579
344	20240311	143600	734935600	9810	9810	9810	9810	0
345	20240311	143500	734935600	9810	9820	9820	9810	112
346	20240311	143400	733836870	9820	9820	9820	9820	0
347	20240311	143300	733836870	9820	9820	9820	9820	0
348	20240311	143200	733836870	9820	9810	9820	9810	2
349	20240311	143100	733817240	9810	9810	9810	9810	18
350	20240311	143000	733640660	9800	9800	9800	9800	0
351	20240311	142900	733640660	9800	9800	9800	9800	29
352	20240311	142800	733356460	9790	9790	9800	9790	22
353	20240311	142700	733141070	9790	9790	9790	9790	0
354	20240311	142600	733141070	9790	9790	9790	9790	101
355	20240311	142500	732152280	9790	9790	9790	9790	0
356	20240311	142400	732152280	9790	9790	9790	9790	3
357	20240311	142300	732122910	9790	9790	9790	9790	197
358	20240311	142200	730194280	9790	9790	9790	9790	0
359	20240311	142100	730194280	9790	9790	9790	9790	0
360	20240311	142000	730194280	9790	9790	9790	9790	1
361	20240311	141900	730184490	9790	9790	9790	9790	551
362	20240311	141800	724790200	9790	9800	9800	9790	28
363	20240311	141700	724515890	9820	9820	9820	9820	8
364	20240311	141600	724437330	9810	9820	9830	9810	521
365	20240311	141500	719321070	9820	9820	9820	9820	1
366	20240311	141400	719311250	9820	9820	9820	9820	44
367	20240311	141300	718879170	9830	9830	9830	9830	0
368	20240311	141200	718879170	9830	9830	9830	9830	0
369	20240311	141100	718879170	9830	9810	9830	9810	76
370	20240311	141000	718133350	9840	9840	9840	9840	0
371	20240311	140900	718133350	9840	9840	9840	9840	0
372	20240311	140800	718133350	9840	9770	9840	9770	1147
373	20240311	140700	706895470	9750	9750	9750	9750	78
374	20240311	140600	706134970	9740	9740	9740	9740	0
375	20240311	140500	706134970	9740	9740	9740	9740	1
376	20240311	140400	706125230	9740	9740	9740	9740	0
377	20240311	140300	706125230	9740	9740	9740	9740	0
378	20240311	140200	706125230	9740	9740	9740	9740	4
379	20240311	140100	706086270	9750	9750	9750	9750	1
380	20240311	140000	706076520	9740	9740	9740	9740	62
381	20240311	135900	705472640	9750	9750	9750	9750	0
382	20240311	135800	705472640	9750	9750	9750	9750	1
383	20240311	135700	705462890	9740	9740	9740	9740	110
384	20240311	135600	704391490	9750	9750	9750	9750	0
385	20240311	135500	704391490	9750	9750	9750	9750	0
386	20240311	135400	704391490	9750	9750	9750	9750	16
387	20240311	135300	704235490	9750	9750	9750	9750	1
388	20240311	135200	704225740	9740	9740	9740	9740	0
389	20240311	135100	704225740	9740	9740	9740	9740	0
390	20240311	135000	704225740	9740	9740	9740	9740	32
391	20240311	134900	703914060	9740	9750	9750	9740	624
392	20240311	134800	697835400	9750	9750	9750	9750	0
393	20240311	134700	697835400	9750	9750	9750	9750	0
394	20240311	134600	697835400	9750	9750	9750	9750	0
395	20240311	134500	697835400	9750	9750	9750	9750	0
396	20240311	134400	697835400	9750	9730	9750	9730	279
397	20240311	134300	695118060	9730	9730	9730	9730	10
398	20240311	134200	695020760	9740	9740	9740	9740	0
399	20240311	134100	695020760	9740	9730	9740	9720	94
400	20240311	134000	694106460	9730	9720	9730	9720	297
401	20240311	133900	691219530	9770	9770	9770	9750	201
402	20240311	133800	689259740	9750	9630	9750	9630	2719
403	20240311	133700	662834040	9620	9620	9620	9620	25
404	20240311	133600	662593540	9620	9620	9620	9620	101
405	20240311	133500	661621920	9650	9600	9650	9600	151
406	20240311	133400	660172270	9650	9640	9650	9640	2
407	20240311	133300	660152980	9600	9600	9600	9600	254
408	20240311	133200	657714580	9660	9610	9660	9610	3
409	20240311	133100	657685700	9620	9620	9620	9620	230
410	20240311	133000	655473100	9600	9680	9680	9600	2000
411	20240311	132900	636241310	9730	9730	9730	9730	0
412	20240311	132800	636241310	9730	9730	9730	9730	0
413	20240311	132700	636241310	9730	9730	9730	9730	0
414	20240311	132600	636241310	9730	9700	9730	9680	248
415	20240311	132500	633839380	9740	9740	9740	9740	0
416	20240311	132400	633839380	9740	9740	9740	9740	0
417	20240311	132300	633839380	9740	9740	9740	9740	0
418	20240311	132200	633839380	9740	9740	9740	9740	0
419	20240311	132100	633839380	9740	9740	9740	9740	0
420	20240311	132000	633839380	9740	9740	9740	9740	0
421	20240311	131900	633839380	9740	9740	9740	9740	0
422	20240311	131800	633839380	9740	9740	9740	9740	1
423	20240311	131700	633829640	9720	9720	9720	9720	200
424	20240311	131600	631885640	9720	9720	9720	9720	115
425	20240311	131500	630767840	9740	9740	9740	9740	0
426	20240311	131400	630767840	9740	9740	9740	9740	85
427	20240311	131300	629939940	9710	9710	9710	9710	0
428	20240311	131200	629939940	9710	9710	9710	9710	0
429	20240311	131100	629939940	9710	9710	9710	9710	1
430	20240311	131000	629930230	9710	9710	9710	9710	0
431	20240311	130900	629930230	9710	9710	9710	9710	1
432	20240311	130800	629920520	9750	9750	9750	9750	0
433	20240311	130700	629920520	9750	9750	9750	9750	0
434	20240311	130600	629920520	9750	9750	9750	9750	0
435	20240311	130500	629920520	9750	9740	9750	9740	52
436	20240311	130400	629413860	9720	9720	9720	9710	50
437	20240311	130300	628927960	9720	9720	9720	9720	42
438	20240311	130200	628519720	9730	9730	9730	9730	50
439	20240311	130100	628033220	9740	9740	9740	9740	0
440	20240311	130000	628033220	9740	9750	9750	9740	501
441	20240311	125900	623149960	9770	9770	9770	9770	0
442	20240311	125800	623149960	9770	9770	9770	9770	0
443	20240311	125700	623149960	9770	9760	9770	9760	2
444	20240311	125600	623130430	9770	9770	9770	9770	1
445	20240311	125500	623120660	9760	9760	9760	9760	62
446	20240311	125400	622515540	9770	9790	9790	9770	237
447	20240311	125300	620196250	9750	9740	9750	9740	702
448	20240311	125200	613351920	9740	9730	9740	9730	342
449	20240311	125100	610023560	9730	9730	9730	9730	0
450	20240311	125000	610023560	9730	9730	9730	9730	0
451	20240311	124900	610023560	9730	9730	9730	9730	0
452	20240311	124800	610023560	9730	9730	9730	9730	1
453	20240311	124700	610013830	9710	9730	9730	9710	2
454	20240311	124600	609994390	9740	9740	9740	9740	0
455	20240311	124500	609994390	9740	9740	9740	9740	0
456	20240311	124400	609994390	9740	9740	9740	9740	0
457	20240311	124300	609994390	9740	9740	9740	9740	0
458	20240311	124200	609994390	9740	9740	9740	9740	0
459	20240311	124100	609994390	9740	9740	9740	9740	1
460	20240311	124000	609984650	9750	9720	9750	9720	849
461	20240311	123900	601715430	9710	9720	9720	9710	11
462	20240311	123800	601608520	9720	9720	9720	9720	0
463	20240311	123700	601608520	9720	9700	9720	9700	153
464	20240311	123600	600124380	9700	9720	9720	9690	80
465	20240311	123500	599348350	9740	9740	9740	9740	56
466	20240311	123400	598802910	9740	9740	9740	9740	0
467	20240311	123300	598802910	9740	9740	9740	9740	2
468	20240311	123200	598783430	9740	9740	9740	9740	1
469	20240311	123100	598773690	9680	9680	9680	9680	0
470	20240311	123000	598773690	9680	9680	9680	9680	0
471	20240311	122900	598773690	9680	9680	9680	9680	0
472	20240311	122800	598773690	9680	9680	9680	9680	0
473	20240311	122700	598773690	9680	9710	9710	9680	2015
474	20240311	122600	579251080	9710	9710	9710	9700	13
475	20240311	122500	579124880	9700	9700	9700	9700	104
476	20240311	122400	578116080	9680	9680	9680	9680	0
477	20240311	122300	578116080	9680	9700	9700	9640	2002
478	20240311	122200	558779750	9700	9700	9700	9700	0
479	20240311	122100	558779750	9700	9700	9700	9700	0
480	20240311	122000	558779750	9700	9700	9700	9700	1
481	20240311	121900	558770050	9700	9760	9760	9700	80
482	20240311	121800	557990560	9790	9790	9790	9790	0
483	20240311	121700	557990560	9790	9790	9790	9790	0
484	20240311	121600	557990560	9790	9790	9790	9790	0
485	20240311	121500	557990560	9790	9790	9790	9790	0
486	20240311	121400	557990560	9790	9790	9790	9790	500
487	20240311	121300	553095560	9760	9760	9760	9760	0
488	20240311	121200	553095560	9760	9760	9760	9760	3
489	20240311	121100	553066280	9800	9800	9800	9800	11
490	20240311	121000	552958480	9760	9760	9760	9760	0
491	20240311	120900	552958480	9760	9760	9760	9760	0
492	20240311	120800	552958480	9760	9760	9760	9760	2
493	20240311	120700	552938960	9760	9760	9760	9760	1
494	20240311	120600	552929200	9800	9800	9800	9800	0
495	20240311	120500	552929200	9800	9800	9800	9800	0
496	20240311	120400	552929200	9800	9800	9800	9800	0
497	20240311	120300	552929200	9800	9800	9800	9800	1
498	20240311	120200	552919400	9800	9800	9800	9800	0
499	20240311	120100	552919400	9800	9800	9800	9800	78
500	20240311	120000	552155000	9800	9800	9800	9800	0
501	20240311	115900	552155000	9800	9800	9800	9800	0
502	20240311	115800	552155000	9800	9800	9800	9800	0
503	20240311	115700	552155000	9800	9800	9800	9800	0
504	20240311	115600	552155000	9800	9800	9800	9800	0
505	20240311	115500	552155000	9800	9800	9800	9800	0
506	20240311	115400	552155000	9800	9800	9800	9800	3
507	20240311	115300	552125600	9800	9800	9800	9800	0
508	20240311	115200	552125600	9800	9770	9800	9770	2
509	20240311	115100	552106030	9800	9800	9800	9800	0
510	20240311	115000	552106030	9800	9790	9800	9770	55
511	20240311	114900	551568220	9800	9800	9800	9800	2
512	20240311	114800	551548620	9800	9800	9800	9800	0
513	20240311	114700	551548620	9800	9800	9800	9800	1127
514	20240311	114600	540504020	9850	9800	9850	9800	22
515	20240311	114500	540288370	9800	9820	9820	9800	4903
516	20240311	114400	492219850	9850	9860	9860	9850	327
517	20240311	114300	488998560	9860	9860	9860	9860	20
518	20240311	114200	488801360	9850	9860	9860	9850	43
519	20240311	114100	488377440	9870	9890	9890	9870	541
520	20240311	114000	483037450	9890	9840	9890	9840	473
521	20240311	113900	478368470	9830	9780	9830	9780	2399
522	20240311	113800	454860760	9770	9770	9770	9770	0
523	20240311	113700	454860760	9770	9770	9770	9770	2
524	20240311	113600	454841220	9750	9770	9780	9750	19
525	20240311	113500	454655730	9770	9770	9770	9770	10
526	20240311	113400	454558030	9750	9750	9750	9750	0
527	20240311	113300	454558030	9750	9750	9750	9750	0
528	20240311	113200	454558030	9750	9750	9750	9750	20
529	20240311	113100	454363030	9750	9750	9750	9750	0
530	20240311	113000	454363030	9750	9750	9750	9750	0
531	20240311	112900	454363030	9750	9760	9760	9750	19
532	20240311	112800	454177600	9760	9760	9760	9760	50
533	20240311	112700	453689600	9770	9760	9770	9760	53
534	20240311	112600	453172020	9760	9760	9760	9760	105
535	20240311	112500	452147220	9760	9780	9780	9760	58
536	20240311	112400	451581120	9790	9790	9790	9790	0
537	20240311	112300	451581120	9790	9750	9790	9750	627
538	20240311	112200	445451150	9760	9760	9760	9760	0
539	20240311	112100	445451150	9760	9760	9760	9750	1581
540	20240311	112000	430020680	9760	9760	9760	9760	1
541	20240311	111900	430010920	9760	9760	9760	9760	1
542	20240311	111800	430001160	9750	9750	9750	9750	300
543	20240311	111700	427076160	9740	9740	9740	9740	186
544	20240311	111600	425264520	9740	9700	9740	9700	140
545	20240311	111500	423903120	9700	9640	9710	9640	217
546	20240311	111400	421798190	9720	9720	9720	9720	0
547	20240311	111300	421798190	9720	9720	9720	9720	0
548	20240311	111200	421798190	9720	9720	9720	9720	15
549	20240311	111100	421652390	9720	9680	9720	9680	184
550	20240311	111000	419867270	9740	9620	9740	9620	2562
551	20240311	110900	394996520	9600	9580	9600	9580	790
552	20240311	110800	387419510	9560	9560	9560	9560	28
553	20240311	110700	387151830	9590	9590	9590	9590	0
554	20240311	110600	387151830	9590	9590	9590	9590	2
555	20240311	110500	387132650	9560	9560	9560	9560	0
556	20240311	110400	387132650	9560	9560	9560	9560	1
557	20240311	110300	387123090	9600	9600	9600	9600	0
558	20240311	110200	387123090	9600	9600	9600	9600	854
559	20240311	110100	378924690	9600	9600	9600	9600	0
560	20240311	110000	378924690	9600	9600	9600	9600	0
561	20240311	105900	378924690	9600	9600	9600	9600	0
562	20240311	105800	378924690	9600	9600	9600	9600	0
563	20240311	105700	378924690	9600	9600	9600	9600	0
564	20240311	105600	378924690	9600	9600	9600	9600	6
565	20240311	105500	378867090	9600	9600	9600	9600	9
566	20240311	105400	378780690	9600	9600	9600	9600	152
567	20240311	105300	377321490	9600	9580	9600	9580	65
568	20240311	105200	376698340	9580	9580	9580	9580	173
569	20240311	105100	375041000	9590	9590	9590	9590	0
570	20240311	105000	375041000	9590	9590	9590	9590	4
571	20240311	104900	375002640	9580	9580	9580	9580	11
572	20240311	104800	374897260	9590	9590	9590	9590	0
573	20240311	104700	374897260	9590	9610	9610	9590	281
574	20240311	104600	372199480	9620	9620	9620	9620	0
575	20240311	104500	372199480	9620	9620	9620	9620	0
576	20240311	104400	372199480	9620	9620	9620	9620	0
577	20240311	104300	372199480	9620	9630	9630	9610	34
578	20240311	104200	371872360	9630	9630	9630	9630	7
579	20240311	104100	371804950	9630	9640	9640	9630	11
580	20240311	104000	371699010	9630	9640	9640	9630	9
581	20240311	103900	371612290	9640	9640	9650	9640	20
582	20240311	103800	371419420	9650	9650	9650	9650	10
583	20240311	103700	371322920	9670	9660	9670	9660	40
584	20240311	103600	370936350	9670	9670	9670	9670	63
585	20240311	103500	370327140	9600	9600	9600	9600	0
586	20240311	103400	370327140	9600	9600	9600	9600	0
587	20240311	103300	370327140	9600	9600	9600	9600	0
588	20240311	103200	370327140	9600	9600	9600	9600	0
589	20240311	103100	370327140	9600	9600	9600	9600	1
590	20240311	103000	370317540	9700	9600	9700	9590	1192
591	20240311	102900	358794940	9570	9570	9570	9570	0
592	20240311	102800	358794940	9570	9570	9570	9570	10
593	20240311	102700	358699240	9600	9600	9600	9600	0
594	20240311	102600	358699240	9600	9600	9600	9600	0
595	20240311	102500	358699240	9600	9580	9600	9580	250
596	20240311	102400	356300170	9540	9540	9540	9540	206
597	20240311	102300	354334930	9590	9590	9590	9590	0
598	20240311	102200	354334930	9590	9590	9590	9590	0
599	20240311	102100	354334930	9590	9540	9590	9540	10
600	20240311	102000	354239280	9540	9540	9540	9540	2
601	20240311	101900	354220200	9540	9550	9550	9540	22
602	20240311	101800	354010300	9600	9600	9600	9600	0
603	20240311	101700	354010300	9600	9600	9600	9600	10
604	20240311	101600	353914300	9600	9610	9610	9600	281
605	20240311	101500	351216690	9600	9600	9600	9600	6
606	20240311	101400	351159090	9610	9630	9630	9600	56
607	20240311	101300	350621400	9600	9600	9620	9600	111
608	20240311	101200	349555600	9540	9570	9570	9540	1301
609	20240311	101100	337129100	9570	9570	9570	9570	141
610	20240311	101000	335779730	9570	9570	9570	9570	0
611	20240311	100900	335779730	9570	9580	9580	9570	579
612	20240311	100800	330235980	9580	9590	9590	9580	248
613	20240311	100700	327859940	9590	9590	9590	9590	2
614	20240311	100600	327840760	9590	9610	9620	9590	52
615	20240311	100500	327341940	9620	9620	9620	9620	0
616	20240311	100400	327341940	9620	9620	9620	9620	0
617	20240311	100300	327341940	9620	9620	9620	9620	2
618	20240311	100200	327322700	9620	9620	9620	9620	74
619	20240311	100100	326610820	9620	9620	9620	9620	74
620	20240311	100000	325898940	9620	9620	9620	9620	400
621	20240311	095900	322050940	9620	9650	9650	9620	139
622	20240311	095800	320712680	9650	9660	9660	9650	1978
623	20240311	095700	301622720	9670	9660	9670	9660	36
624	20240311	095600	301274830	9670	9660	9670	9660	181
625	20240311	095500	299526360	9670	9680	9720	9670	236
626	20240311	095400	297243060	9690	9710	9710	9690	121
627	20240311	095300	296070270	9700	9700	9700	9700	0
628	20240311	095200	296070270	9700	9700	9700	9700	1
629	20240311	095100	296060570	9770	9770	9770	9770	250
630	20240311	095000	293618070	9780	9740	9780	9740	353
631	20240311	094900	290169780	9740	9690	9740	9690	4
632	20240311	094800	290130920	9740	9730	9740	9690	19
633	20240311	094700	289946670	9700	9720	9720	9700	149
634	20240311	094600	288500960	9720	9720	9720	9720	95
635	20240311	094500	287577560	9730	9720	9750	9720	1070
636	20240311	094400	277150090	9710	9680	9710	9680	2093
637	20240311	094300	256848740	9690	9690	9690	9690	11
638	20240311	094200	256742150	9650	9660	9660	9650	100
639	20240311	094100	255777130	9650	9650	9650	9650	0
640	20240311	094000	255777130	9650	9650	9650	9650	1
641	20240311	093900	255767480	9690	9570	9690	9570	1352
642	20240311	093800	242776490	9560	9560	9560	9560	20
643	20240311	093700	242585290	9570	9570	9570	9570	0
644	20240311	093600	242585290	9570	9570	9570	9570	0
645	20240311	093500	242585290	9570	9610	9610	9560	955
646	20240311	093400	233435380	9640	9640	9640	9640	0
647	20240311	093300	233435380	9640	9600	9640	9600	50
648	20240311	093200	232955290	9600	9600	9600	9600	6
649	20240311	093100	232897690	9610	9610	9610	9610	51
650	20240311	093000	232407580	9610	9610	9610	9610	2
651	20240311	092900	232388360	9650	9620	9650	9620	396
652	20240311	092800	228578780	9620	9590	9620	9590	546
653	20240311	092700	223337900	9570	9600	9600	9570	131
654	20240311	092600	222083440	9570	9560	9600	9560	299
655	20240311	092500	219217660	9560	9500	9560	9500	224
656	20240311	092400	217081960	9500	9520	9520	9480	2802
657	20240311	092300	190452290	9520	9520	9520	9520	54
658	20240311	092200	189938210	9530	9530	9530	9530	250
659	20240311	092100	187555710	9550	9550	9590	9550	234
660	20240311	092000	185320930	9600	9640	9640	9600	748
661	20240311	091900	178138170	9620	9620	9620	9620	345
662	20240311	091800	174819270	9620	9620	9620	9620	456
663	20240311	091700	170432550	9600	9610	9620	9600	83
664	20240311	091600	169634540	9600	9550	9600	9530	539
665	20240311	091500	164473990	9550	9560	9560	9550	489
666	20240311	091400	159802230	9560	9530	9560	9510	134
667	20240311	091300	158522780	9550	9520	9550	9510	428
668	20240311	091200	154451980	9520	9640	9650	9520	1984
669	20240311	091100	135399310	9600	9500	9600	9500	1099
670	20240311	091000	124888480	9500	9460	9500	9450	538
671	20240311	090900	119782260	9460	9440	9470	9440	587
672	20240311	090800	114233260	9400	9440	9440	9400	724
673	20240311	090700	107413760	9440	9400	9440	9400	596
674	20240311	090600	101802290	9350	9350	9410	9320	1653
675	20240311	090500	86286060	9380	9440	9480	9380	2199
676	20240311	090400	65618120	9430	9450	9450	9430	473
677	20240311	090300	61152070	9450	9500	9500	9450	537
678	20240311	090200	56071790	9500	9500	9740	9500	1440
679	20240311	090100	42307490	9500	9210	9520	9210	1283
680	20240311	090000	30227180	9210	9800	9800	9210	3141