KissMeData/109080/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	200900	294291570	9830	9830	9830	9830	192
3	20240325	200800	294291570	9830	9830	9830	9830	0
4	20240325	200700	294291570	9830	9830	9830	9830	0
5	20240325	200600	294291570	9830	9830	9830	9830	0
6	20240325	200500	294291570	9830	9830	9830	9830	0
7	20240325	200400	294291570	9830	9830	9830	9830	0
8	20240325	200300	294291570	9830	9830	9830	9830	0
9	20240325	200200	294291570	9830	9830	9830	9830	0
10	20240325	200100	294291570	9830	9830	9830	9830	0
11	20240325	200000	294291570	9830	9830	9830	9830	0
12	20240325	195900	294291570	9830	9830	9830	9830	0
13	20240325	195800	294291570	9830	9830	9830	9830	0
14	20240325	195700	294291570	9830	9830	9830	9830	0
15	20240325	195600	294291570	9830	9830	9830	9830	0
16	20240325	195500	294291570	9830	9830	9830	9830	0
17	20240325	195400	294291570	9830	9830	9830	9830	0
18	20240325	195300	294291570	9830	9830	9830	9830	0
19	20240325	195200	294291570	9830	9830	9830	9830	0
20	20240325	195100	294291570	9830	9830	9830	9830	0
21	20240325	195000	294291570	9830	9830	9830	9830	0
22	20240325	194900	294291570	9830	9830	9830	9830	0
23	20240325	194800	294291570	9830	9830	9830	9830	0
24	20240325	194700	294291570	9830	9830	9830	9830	0
25	20240325	194600	294291570	9830	9830	9830	9830	0
26	20240325	194500	294291570	9830	9830	9830	9830	0
27	20240325	194400	294291570	9830	9830	9830	9830	0
28	20240325	194300	294291570	9830	9830	9830	9830	0
29	20240325	194200	294291570	9830	9830	9830	9830	0
30	20240325	194100	294291570	9830	9830	9830	9830	0
31	20240325	194000	294291570	9830	9830	9830	9830	0
32	20240325	193900	294291570	9830	9830	9830	9830	192
33	20240325	193800	294291570	9830	9830	9830	9830	0
34	20240325	193700	294291570	9830	9830	9830	9830	0
35	20240325	193600	294291570	9830	9830	9830	9830	0
36	20240325	193500	294291570	9830	9830	9830	9830	0
37	20240325	193400	294291570	9830	9830	9830	9830	0
38	20240325	193300	294291570	9830	9830	9830	9830	0
39	20240325	193200	294291570	9830	9830	9830	9830	0
40	20240325	193100	294291570	9830	9830	9830	9830	0
41	20240325	193000	294291570	9830	9830	9830	9830	0
42	20240325	192900	294291570	9830	9830	9830	9830	0
43	20240325	192800	294291570	9830	9830	9830	9830	0
44	20240325	192700	294291570	9830	9830	9830	9830	0
45	20240325	192600	294291570	9830	9830	9830	9830	0
46	20240325	192500	294291570	9830	9830	9830	9830	0
47	20240325	192400	294291570	9830	9830	9830	9830	0
48	20240325	192300	294291570	9830	9830	9830	9830	0
49	20240325	192200	294291570	9830	9830	9830	9830	0
50	20240325	192100	294291570	9830	9830	9830	9830	0
51	20240325	192000	294291570	9830	9830	9830	9830	0
52	20240325	191900	294291570	9830	9830	9830	9830	0
53	20240325	191800	294291570	9830	9830	9830	9830	0
54	20240325	191700	294291570	9830	9830	9830	9830	0
55	20240325	191600	294291570	9830	9830	9830	9830	0
56	20240325	191500	294291570	9830	9830	9830	9830	0
57	20240325	191400	294291570	9830	9830	9830	9830	0
58	20240325	191300	294291570	9830	9830	9830	9830	0
59	20240325	191200	294291570	9830	9830	9830	9830	0
60	20240325	191100	294291570	9830	9830	9830	9830	0
61	20240325	191000	294291570	9830	9830	9830	9830	0
62	20240325	190900	294291570	9830	9830	9830	9830	192
63	20240325	190800	294291570	9830	9830	9830	9830	0
64	20240325	190700	294291570	9830	9830	9830	9830	0
65	20240325	190600	294291570	9830	9830	9830	9830	0
66	20240325	190500	294291570	9830	9830	9830	9830	0
67	20240325	190400	294291570	9830	9830	9830	9830	0
68	20240325	190300	294291570	9830	9830	9830	9830	0
69	20240325	190200	294291570	9830	9830	9830	9830	0
70	20240325	190100	294291570	9830	9830	9830	9830	0
71	20240325	190000	294291570	9830	9830	9830	9830	0
72	20240325	185900	294291570	9830	9830	9830	9830	0
73	20240325	185800	294291570	9830	9830	9830	9830	0
74	20240325	185700	294291570	9830	9830	9830	9830	0
75	20240325	185600	294291570	9830	9830	9830	9830	0
76	20240325	185500	294291570	9830	9830	9830	9830	0
77	20240325	185400	294291570	9830	9830	9830	9830	0
78	20240325	185300	294291570	9830	9830	9830	9830	0
79	20240325	185200	294291570	9830	9830	9830	9830	0
80	20240325	185100	294291570	9830	9830	9830	9830	0
81	20240325	185000	294291570	9830	9830	9830	9830	0
82	20240325	184900	294291570	9830	9830	9830	9830	0
83	20240325	184800	294291570	9830	9830	9830	9830	0
84	20240325	184700	294291570	9830	9830	9830	9830	0
85	20240325	184600	294291570	9830	9830	9830	9830	0
86	20240325	184500	294291570	9830	9830	9830	9830	0
87	20240325	184400	294291570	9830	9830	9830	9830	0
88	20240325	184300	294291570	9830	9830	9830	9830	0
89	20240325	184200	294291570	9830	9830	9830	9830	0
90	20240325	184100	294291570	9830	9830	9830	9830	0
91	20240325	184000	294291570	9830	9830	9830	9830	0
92	20240325	183900	294291570	9830	9830	9830	9830	192
93	20240325	183800	294291570	9830	9830	9830	9830	0
94	20240325	183700	294291570	9830	9830	9830	9830	0
95	20240325	183600	294291570	9830	9830	9830	9830	0
96	20240325	183500	294291570	9830	9830	9830	9830	0
97	20240325	183400	294291570	9830	9830	9830	9830	0
98	20240325	183300	294291570	9830	9830	9830	9830	0
99	20240325	183200	294291570	9830	9830	9830	9830	0
100	20240325	183100	294291570	9830	9830	9830	9830	0
101	20240325	183000	294291570	9830	9830	9830	9830	0
102	20240325	182900	294291570	9830	9830	9830	9830	0
103	20240325	182800	294291570	9830	9830	9830	9830	0
104	20240325	182700	294291570	9830	9830	9830	9830	0
105	20240325	182600	294291570	9830	9830	9830	9830	0
106	20240325	182500	294291570	9830	9830	9830	9830	0
107	20240325	182400	294291570	9830	9830	9830	9830	0
108	20240325	182300	294291570	9830	9830	9830	9830	0
109	20240325	182200	294291570	9830	9830	9830	9830	0
110	20240325	182100	294291570	9830	9830	9830	9830	0
111	20240325	182000	294291570	9830	9830	9830	9830	0
112	20240325	181900	294291570	9830	9830	9830	9830	0
113	20240325	181800	294291570	9830	9830	9830	9830	0
114	20240325	181700	294291570	9830	9830	9830	9830	0
115	20240325	181600	294291570	9830	9830	9830	9830	0
116	20240325	181500	294291570	9830	9830	9830	9830	0
117	20240325	181400	294291570	9830	9830	9830	9830	0
118	20240325	181300	294291570	9830	9830	9830	9830	0
119	20240325	181200	294291570	9830	9830	9830	9830	0
120	20240325	181100	294291570	9830	9830	9830	9830	0
121	20240325	181000	294291570	9830	9830	9830	9830	0
122	20240325	180900	294291570	9830	9830	9830	9830	192
123	20240325	180800	294291570	9830	9830	9830	9830	0
124	20240325	180700	294291570	9830	9830	9830	9830	0
125	20240325	180600	294291570	9830	9830	9830	9830	0
126	20240325	180500	294291570	9830	9830	9830	9830	0
127	20240325	180400	294291570	9830	9830	9830	9830	0
128	20240325	180300	294291570	9830	9830	9830	9830	0
129	20240325	180200	294291570	9830	9830	9830	9830	0
130	20240325	180100	294291570	9830	9830	9830	9830	0
131	20240325	180000	294291570	9830	9830	9830	9830	0
132	20240325	175900	294291570	9830	9830	9830	9830	0
133	20240325	175800	294291570	9830	9830	9830	9830	0
134	20240325	175700	294291570	9830	9830	9830	9830	0
135	20240325	175600	294291570	9830	9830	9830	9830	0
136	20240325	175500	294291570	9830	9830	9830	9830	0
137	20240325	175400	294291570	9830	9830	9830	9830	0
138	20240325	175300	294291570	9830	9830	9830	9830	0
139	20240325	175200	294291570	9830	9830	9830	9830	0
140	20240325	175100	294291570	9830	9830	9830	9830	0
141	20240325	175000	294291570	9830	9830	9830	9830	0
142	20240325	174900	294291570	9830	9830	9830	9830	0
143	20240325	174800	294291570	9830	9830	9830	9830	0
144	20240325	174700	294291570	9830	9830	9830	9830	0
145	20240325	174600	294291570	9830	9830	9830	9830	0
146	20240325	174500	294291570	9830	9830	9830	9830	0
147	20240325	174400	294291570	9830	9830	9830	9830	0
148	20240325	174300	294291570	9830	9830	9830	9830	0
149	20240325	174200	294291570	9830	9830	9830	9830	0
150	20240325	174100	294291570	9830	9830	9830	9830	0
151	20240325	174000	294291570	9830	9830	9830	9830	0
152	20240325	173900	294291570	9830	9830	9830	9830	192
153	20240325	173800	294291570	9830	9830	9830	9830	0
154	20240325	173700	294291570	9830	9830	9830	9830	0
155	20240325	173600	294291570	9830	9830	9830	9830	0
156	20240325	173500	294291570	9830	9830	9830	9830	0
157	20240325	173400	294291570	9830	9830	9830	9830	0
158	20240325	173300	294291570	9830	9830	9830	9830	0
159	20240325	173200	294291570	9830	9830	9830	9830	0
160	20240325	173100	294291570	9830	9830	9830	9830	0
161	20240325	173000	294291570	9830	9830	9830	9830	0
162	20240325	172900	294291570	9830	9830	9830	9830	0
163	20240325	172800	294291570	9830	9830	9830	9830	0
164	20240325	172700	294291570	9830	9830	9830	9830	0
165	20240325	172600	294291570	9830	9830	9830	9830	0
166	20240325	172500	294291570	9830	9830	9830	9830	0
167	20240325	172400	294291570	9830	9830	9830	9830	0
168	20240325	172300	294291570	9830	9830	9830	9830	0
169	20240325	172200	294291570	9830	9830	9830	9830	0
170	20240325	172100	294291570	9830	9830	9830	9830	0
171	20240325	172000	294291570	9830	9830	9830	9830	0
172	20240325	171900	294291570	9830	9830	9830	9830	0
173	20240325	171800	294291570	9830	9830	9830	9830	0
174	20240325	171700	294291570	9830	9830	9830	9830	0
175	20240325	171600	294291570	9830	9830	9830	9830	0
176	20240325	171500	294291570	9830	9830	9830	9830	0
177	20240325	171400	294291570	9830	9830	9830	9830	0
178	20240325	171300	294291570	9830	9830	9830	9830	0
179	20240325	171200	294291570	9830	9830	9830	9830	0
180	20240325	171100	294291570	9830	9830	9830	9830	0
181	20240325	171000	294291570	9830	9830	9830	9830	0
182	20240325	170900	294291570	9830	9830	9830	9830	192
183	20240325	170800	294291570	9830	9830	9830	9830	0
184	20240325	170700	294291570	9830	9830	9830	9830	0
185	20240325	170600	294291570	9830	9830	9830	9830	0
186	20240325	170500	294291570	9830	9830	9830	9830	0
187	20240325	170400	294291570	9830	9830	9830	9830	0
188	20240325	170300	294291570	9830	9830	9830	9830	0
189	20240325	170200	294291570	9830	9830	9830	9830	0
190	20240325	170100	294291570	9830	9830	9830	9830	0
191	20240325	170000	294291570	9830	9830	9830	9830	0
192	20240325	165900	294291570	9830	9830	9830	9830	0
193	20240325	165800	294291570	9830	9830	9830	9830	0
194	20240325	165700	294291570	9830	9830	9830	9830	0
195	20240325	165600	294291570	9830	9830	9830	9830	0
196	20240325	165500	294291570	9830	9830	9830	9830	0
197	20240325	165400	294291570	9830	9830	9830	9830	0
198	20240325	165300	294291570	9830	9830	9830	9830	0
199	20240325	165200	294291570	9830	9830	9830	9830	0
200	20240325	165100	294291570	9830	9830	9830	9830	0
201	20240325	165000	294291570	9830	9830	9830	9830	0
202	20240325	164900	294291570	9830	9830	9830	9830	0
203	20240325	164800	294291570	9830	9830	9830	9830	0
204	20240325	164700	294291570	9830	9830	9830	9830	0
205	20240325	164600	294291570	9830	9830	9830	9830	0
206	20240325	164500	294291570	9830	9830	9830	9830	0
207	20240325	164400	294291570	9830	9830	9830	9830	0
208	20240325	164300	294291570	9830	9830	9830	9830	0
209	20240325	164200	294291570	9830	9830	9830	9830	0
210	20240325	164100	294291570	9830	9830	9830	9830	0
211	20240325	164000	294291570	9830	9830	9830	9830	0
212	20240325	163900	294291570	9830	9830	9830	9830	192
213	20240325	163800	294291570	9830	9830	9830	9830	0
214	20240325	163700	294291570	9830	9830	9830	9830	0
215	20240325	163600	294291570	9830	9830	9830	9830	0
216	20240325	163500	294291570	9830	9830	9830	9830	0
217	20240325	163400	294291570	9830	9830	9830	9830	0
218	20240325	163300	294291570	9830	9830	9830	9830	0
219	20240325	163200	294291570	9830	9830	9830	9830	0
220	20240325	163100	294291570	9830	9830	9830	9830	0
221	20240325	163000	294291570	9830	9830	9830	9830	0
222	20240325	162900	294291570	9830	9830	9830	9830	0
223	20240325	162800	294291570	9830	9830	9830	9830	0
224	20240325	162700	294291570	9830	9830	9830	9830	0
225	20240325	162600	294291570	9830	9830	9830	9830	0
226	20240325	162500	294291570	9830	9830	9830	9830	0
227	20240325	162400	294291570	9830	9830	9830	9830	0
228	20240325	162300	294291570	9830	9830	9830	9830	0
229	20240325	162200	294291570	9830	9830	9830	9830	0
230	20240325	162100	294291570	9830	9830	9830	9830	0
231	20240325	162000	294291570	9830	9830	9830	9830	0
232	20240325	161900	294291570	9830	9830	9830	9830	0
233	20240325	161800	294291570	9830	9830	9830	9830	0
234	20240325	161700	294291570	9830	9830	9830	9830	0
235	20240325	161600	294291570	9830	9830	9830	9830	0
236	20240325	161500	294291570	9830	9830	9830	9830	0
237	20240325	161400	294291570	9830	9830	9830	9830	0
238	20240325	161300	294291570	9830	9830	9830	9830	0
239	20240325	161200	294291570	9830	9830	9830	9830	0
240	20240325	161100	294291570	9830	9830	9830	9830	0
241	20240325	161000	294291570	9830	9830	9830	9830	0
242	20240325	160900	294291570	9830	9830	9830	9830	192
243	20240325	160800	294291570	9830	9830	9830	9830	0
244	20240325	160700	294291570	9830	9830	9830	9830	0
245	20240325	160600	294291570	9830	9830	9830	9830	0
246	20240325	160500	294291570	9830	9830	9830	9830	0
247	20240325	160400	294291570	9830	9830	9830	9830	0
248	20240325	160300	294291570	9830	9830	9830	9830	0
249	20240325	160200	294291570	9830	9830	9830	9830	0
250	20240325	160100	294291570	9830	9830	9830	9830	0
251	20240325	160000	294291570	9830	9830	9830	9830	0
252	20240325	155900	294291570	9830	9830	9830	9830	0
253	20240325	155800	294291570	9830	9830	9830	9830	0
254	20240325	155700	294291570	9830	9830	9830	9830	0
255	20240325	155600	294291570	9830	9830	9830	9830	0
256	20240325	155500	294291570	9830	9830	9830	9830	0
257	20240325	155400	294291570	9830	9830	9830	9830	0
258	20240325	155300	294291570	9830	9830	9830	9830	0
259	20240325	155200	294291570	9830	9830	9830	9830	0
260	20240325	155100	294291570	9830	9830	9830	9830	0
261	20240325	155000	294291570	9830	9830	9830	9830	0
262	20240325	154900	294291570	9830	9830	9830	9830	0
263	20240325	154800	294291570	9830	9830	9830	9830	0
264	20240325	154700	294291570	9830	9830	9830	9830	0
265	20240325	154600	294291570	9830	9830	9830	9830	0
266	20240325	154500	294291570	9830	9830	9830	9830	0
267	20240325	154400	294291570	9830	9830	9830	9830	0
268	20240325	154300	294291570	9830	9830	9830	9830	0
269	20240325	154200	294291570	9830	9830	9830	9830	0
270	20240325	154100	294291570	9830	9830	9830	9830	0
271	20240325	154000	294291570	9830	9830	9830	9830	0
272	20240325	153900	294291570	9830	9830	9830	9830	192
273	20240325	153800	294291570	9830	9830	9830	9830	0
274	20240325	153700	294291570	9830	9830	9830	9830	0
275	20240325	153600	294291570	9830	9830	9830	9830	0
276	20240325	153500	294291570	9830	9830	9830	9830	0
277	20240325	153400	294291570	9830	9830	9830	9830	0
278	20240325	153300	294291570	9830	9830	9830	9830	0
279	20240325	153200	294291570	9830	9830	9830	9830	0
280	20240325	153100	294291570	9830	9830	9830	9830	0
281	20240325	153000	294291570	9830	9830	9830	9830	192
282	20240325	152900	292404210	9770	9770	9770	9770	0
283	20240325	152800	292404210	9770	9770	9770	9770	0
284	20240325	152700	292404210	9770	9770	9770	9770	0
285	20240325	152600	292404210	9770	9770	9770	9770	0
286	20240325	152500	292404210	9770	9770	9770	9770	0
287	20240325	152400	292404210	9770	9770	9770	9770	0
288	20240325	152300	292404210	9770	9770	9770	9770	0
289	20240325	152200	292404210	9770	9770	9770	9770	0
290	20240325	152100	292404210	9770	9770	9770	9770	0
291	20240325	152000	292404210	9770	9770	9770	9770	0
292	20240325	151900	292404210	9770	9780	9780	9770	40
293	20240325	151800	292013390	9780	9780	9780	9780	78
294	20240325	151700	291250550	9790	9780	9790	9780	56
295	20240325	151600	290702860	9780	9780	9780	9780	0
296	20240325	151500	290702860	9780	9780	9780	9780	2
297	20240325	151400	290683300	9800	9800	9800	9800	0
298	20240325	151300	290683300	9800	9780	9800	9780	33
299	20240325	151200	290360540	9800	9800	9800	9800	1
300	20240325	151100	290350740	9780	9790	9790	9780	39
301	20240325	151000	289969260	9800	9800	9800	9800	15
302	20240325	150900	289822260	9800	9800	9800	9800	20
303	20240325	150800	289626260	9800	9800	9800	9800	3
304	20240325	150700	289596860	9800	9800	9800	9800	0
305	20240325	150600	289596860	9800	9800	9800	9800	10
306	20240325	150500	289498860	9800	9800	9800	9800	0
307	20240325	150400	289498860	9800	9800	9800	9800	436
308	20240325	150300	285226060	9820	9820	9820	9820	0
309	20240325	150200	285226060	9820	9820	9820	9820	0
310	20240325	150100	285226060	9820	9790	9820	9790	46
311	20240325	150000	284775690	9790	9820	9820	9790	6
312	20240325	145900	284716920	9780	9780	9780	9780	5
313	20240325	145800	284668020	9790	9790	9790	9790	1
314	20240325	145700	284658230	9790	9790	9790	9790	1
315	20240325	145600	284648440	9790	9790	9790	9790	0
316	20240325	145500	284648440	9790	9790	9790	9790	1
317	20240325	145400	284638650	9780	9780	9780	9780	0
318	20240325	145300	284638650	9780	9780	9780	9780	0
319	20240325	145200	284638650	9780	9780	9780	9780	0
320	20240325	145100	284638650	9780	9790	9790	9780	5
321	20240325	145000	284589740	9830	9830	9830	9830	0
322	20240325	144900	284589740	9830	9830	9830	9830	0
323	20240325	144800	284589740	9830	9830	9830	9830	0
324	20240325	144700	284589740	9830	9830	9830	9830	0
325	20240325	144600	284589740	9830	9830	9830	9830	1
326	20240325	144500	284579910	9790	9790	9790	9790	0
327	20240325	144400	284579910	9790	9790	9790	9790	0
328	20240325	144300	284579910	9790	9790	9790	9790	281
329	20240325	144200	281828920	9830	9830	9830	9830	0
330	20240325	144100	281828920	9830	9830	9830	9830	0
331	20240325	144000	281828920	9830	9830	9830	9830	3
332	20240325	143900	281799430	9830	9800	9830	9800	3
333	20240325	143800	281770000	9800	9800	9800	9800	4
334	20240325	143700	281730800	9800	9800	9800	9800	0
335	20240325	143600	281730800	9800	9800	9800	9800	0
336	20240325	143500	281730800	9800	9810	9810	9800	477
337	20240325	143400	277056190	9800	9800	9800	9800	0
338	20240325	143300	277056190	9800	9800	9800	9800	0
339	20240325	143200	277056190	9800	9800	9800	9800	0
340	20240325	143100	277056190	9800	9800	9800	9800	0
341	20240325	143000	277056190	9800	9800	9800	9800	70
342	20240325	142900	276370190	9800	9800	9800	9800	0
343	20240325	142800	276370190	9800	9800	9800	9800	0
344	20240325	142700	276370190	9800	9800	9800	9800	0
345	20240325	142600	276370190	9800	9800	9800	9800	0
346	20240325	142500	276370190	9800	9810	9810	9800	498
347	20240325	142400	271489780	9820	9820	9820	9820	68
348	20240325	142300	270822020	9830	9830	9830	9830	0
349	20240325	142200	270822020	9830	9830	9830	9830	0
350	20240325	142100	270822020	9830	9830	9830	9830	0
351	20240325	142000	270822020	9830	9830	9830	9830	0
352	20240325	141900	270822020	9830	9830	9830	9830	0
353	20240325	141800	270822020	9830	9830	9830	9830	0
354	20240325	141700	270822020	9830	9830	9830	9830	0
355	20240325	141600	270822020	9830	9830	9830	9830	0
356	20240325	141500	270822020	9830	9830	9830	9830	5
357	20240325	141400	270772870	9830	9830	9830	9830	0
358	20240325	141300	270772870	9830	9830	9830	9830	25
359	20240325	141200	270527120	9830	9830	9830	9830	0
360	20240325	141100	270527120	9830	9830	9830	9830	10
361	20240325	141000	270428820	9830	9830	9830	9830	21
362	20240325	140900	270222390	9880	9880	9880	9880	0
363	20240325	140800	270222390	9880	9880	9880	9880	0
364	20240325	140700	270222390	9880	9880	9880	9880	0
365	20240325	140600	270222390	9880	9860	9880	9860	600
366	20240325	140500	264298390	9870	9870	9870	9870	242
367	20240325	140400	261909850	9870	9870	9870	9870	0
368	20240325	140300	261909850	9870	9860	9870	9860	158
369	20240325	140200	260350960	9870	9850	9870	9850	800
370	20240325	140100	252459120	9850	9830	9850	9830	800
371	20240325	140000	244583620	9840	9840	9840	9840	9
372	20240325	135900	244495060	9840	9840	9840	9840	2
373	20240325	135800	244475380	9830	9830	9830	9830	400
374	20240325	135700	240543380	9790	9800	9820	9790	523
375	20240325	135600	235410110	9800	9800	9800	9800	0
376	20240325	135500	235410110	9800	9800	9800	9800	0
377	20240325	135400	235410110	9800	9800	9800	9800	1
378	20240325	135300	235400310	9800	9800	9800	9800	5
379	20240325	135200	235351310	9800	9800	9800	9800	20
380	20240325	135100	235155310	9800	9800	9800	9800	0
381	20240325	135000	235155310	9800	9800	9800	9800	0
382	20240325	134900	235155310	9800	9800	9800	9800	0
383	20240325	134800	235155310	9800	9800	9800	9800	0
384	20240325	134700	235155310	9800	9800	9800	9800	3
385	20240325	134600	235125910	9800	9790	9800	9790	48
386	20240325	134500	234655980	9800	9800	9800	9800	0
387	20240325	134400	234655980	9800	9800	9800	9800	0
388	20240325	134300	234655980	9800	9800	9800	9800	0
389	20240325	134200	234655980	9800	9800	9800	9800	101
390	20240325	134100	233666180	9800	9790	9800	9790	7
391	20240325	134000	233597590	9800	9800	9800	9800	0
392	20240325	133900	233597590	9800	9800	9800	9800	0
393	20240325	133800	233597590	9800	9800	9800	9800	0
394	20240325	133700	233597590	9800	9800	9800	9800	0
395	20240325	133600	233597590	9800	9800	9800	9800	0
396	20240325	133500	233597590	9800	9800	9800	9800	0
397	20240325	133400	233597590	9800	9800	9800	9800	0
398	20240325	133300	233597590	9800	9800	9800	9800	0
399	20240325	133200	233597590	9800	9800	9800	9800	3
400	20240325	133100	233568190	9800	9800	9800	9800	0
401	20240325	133000	233568190	9800	9800	9800	9800	0
402	20240325	132900	233568190	9800	9800	9800	9800	0
403	20240325	132800	233568190	9800	9800	9800	9800	10
404	20240325	132700	233470190	9800	9800	9800	9800	0
405	20240325	132600	233470190	9800	9800	9800	9800	0
406	20240325	132500	233470190	9800	9800	9800	9800	0
407	20240325	132400	233470190	9800	9800	9800	9800	0
408	20240325	132300	233470190	9800	9800	9800	9800	0
409	20240325	132200	233470190	9800	9810	9820	9800	4
410	20240325	132100	233430940	9840	9840	9840	9840	0
411	20240325	132000	233430940	9840	9840	9840	9840	0
412	20240325	131900	233430940	9840	9840	9840	9840	0
413	20240325	131800	233430940	9840	9840	9840	9840	0
414	20240325	131700	233430940	9840	9840	9840	9840	0
415	20240325	131600	233430940	9840	9840	9840	9840	0
416	20240325	131500	233430940	9840	9840	9840	9840	0
417	20240325	131400	233430940	9840	9840	9840	9840	0
418	20240325	131300	233430940	9840	9840	9840	9840	0
419	20240325	131200	233430940	9840	9840	9840	9840	0
420	20240325	131100	233430940	9840	9840	9840	9840	0
421	20240325	131000	233430940	9840	9840	9840	9840	0
422	20240325	130900	233430940	9840	9840	9840	9840	0
423	20240325	130800	233430940	9840	9840	9840	9840	4
424	20240325	130700	233391580	9840	9840	9840	9840	5
425	20240325	130600	233342380	9850	9850	9850	9850	0
426	20240325	130500	233342380	9850	9830	9850	9830	12
427	20240325	130400	233224300	9780	9780	9780	9780	0
428	20240325	130300	233224300	9780	9780	9780	9780	0
429	20240325	130200	233224300	9780	9780	9780	9780	0
430	20240325	130100	233224300	9780	9780	9780	9780	0
431	20240325	130000	233224300	9780	9780	9780	9780	0
432	20240325	125900	233224300	9780	9780	9780	9780	0
433	20240325	125800	233224300	9780	9780	9780	9780	12
434	20240325	125700	233106940	9790	9800	9800	9770	1036
435	20240325	125600	222969400	9800	9820	9820	9800	1216
436	20240325	125500	211040320	9850	9850	9850	9850	0
437	20240325	125400	211040320	9850	9850	9850	9850	0
438	20240325	125300	211040320	9850	9850	9850	9850	0
439	20240325	125200	211040320	9850	9850	9850	9850	0
440	20240325	125100	211040320	9850	9850	9850	9850	0
441	20240325	125000	211040320	9850	9850	9850	9850	0
442	20240325	124900	211040320	9850	9850	9850	9850	4
443	20240325	124800	211000920	9860	9860	9860	9860	0
444	20240325	124700	211000920	9860	9860	9860	9860	0
445	20240325	124600	211000920	9860	9860	9860	9860	0
446	20240325	124500	211000920	9860	9860	9860	9860	0
447	20240325	124400	211000920	9860	9860	9860	9860	0
448	20240325	124300	211000920	9860	9860	9860	9860	0
449	20240325	124200	211000920	9860	9860	9860	9860	0
450	20240325	124100	211000920	9860	9860	9860	9860	0
451	20240325	124000	211000920	9860	9860	9860	9860	0
452	20240325	123900	211000920	9860	9860	9860	9860	0
453	20240325	123800	211000920	9860	9860	9860	9860	0
454	20240325	123700	211000920	9860	9860	9860	9860	1
455	20240325	123600	210991060	9860	9860	9860	9860	0
456	20240325	123500	210991060	9860	9860	9860	9860	0
457	20240325	123400	210991060	9860	9830	9860	9830	13
458	20240325	123300	210863240	9830	9830	9830	9830	50
459	20240325	123200	210371740	9830	9830	9830	9830	0
460	20240325	123100	210371740	9830	9830	9830	9830	0
461	20240325	123000	210371740	9830	9830	9830	9830	1000
462	20240325	122900	200541740	9870	9870	9870	9870	0
463	20240325	122800	200541740	9870	9870	9870	9870	0
464	20240325	122700	200541740	9870	9870	9870	9870	0
465	20240325	122600	200541740	9870	9870	9870	9870	0
466	20240325	122500	200541740	9870	9870	9870	9870	0
467	20240325	122400	200541740	9870	9870	9870	9870	0
468	20240325	122300	200541740	9870	9870	9870	9870	4
469	20240325	122200	200502260	9870	9850	9870	9850	14
470	20240325	122100	200364240	9830	9830	9830	9830	0
471	20240325	122000	200364240	9830	9830	9830	9830	0
472	20240325	121900	200364240	9830	9830	9830	9830	0
473	20240325	121800	200364240	9830	9840	9840	9830	469
474	20240325	121700	195753540	9860	9860	9860	9860	0
475	20240325	121600	195753540	9860	9860	9860	9860	0
476	20240325	121500	195753540	9860	9860	9860	9860	50
477	20240325	121400	195260540	9860	9850	9860	9850	28
478	20240325	121300	194984520	9860	9860	9860	9860	0
479	20240325	121200	194984520	9860	9860	9860	9860	0
480	20240325	121100	194984520	9860	9860	9860	9860	0
481	20240325	121000	194984520	9860	9860	9860	9860	0
482	20240325	120900	194984520	9860	9860	9860	9860	0
483	20240325	120800	194984520	9860	9860	9860	9860	0
484	20240325	120700	194984520	9860	9860	9860	9860	1
485	20240325	120600	194974660	9840	9840	9840	9840	14
486	20240325	120500	194836900	9840	9840	9840	9840	0
487	20240325	120400	194836900	9840	9840	9840	9840	50
488	20240325	120300	194344900	9830	9830	9830	9830	0
489	20240325	120200	194344900	9830	9830	9830	9830	615
490	20240325	120100	188299450	9860	9860	9860	9860	0
491	20240325	120000	188299450	9860	9860	9860	9860	0
492	20240325	115900	188299450	9860	9860	9860	9860	0
493	20240325	115800	188299450	9860	9860	9860	9860	3
494	20240325	115700	188269870	9860	9860	9860	9860	0
495	20240325	115600	188269870	9860	9860	9860	9860	0
496	20240325	115500	188269870	9860	9850	9860	9850	9
497	20240325	115400	188181210	9810	9810	9810	9810	0
498	20240325	115300	188181210	9810	9810	9810	9810	2
499	20240325	115200	188161590	9810	9820	9820	9810	900
500	20240325	115100	179329570	9820	9820	9820	9820	0
501	20240325	115000	179329570	9820	9820	9820	9820	0
502	20240325	114900	179329570	9820	9820	9820	9820	401
503	20240325	114800	175391750	9830	9830	9830	9830	0
504	20240325	114700	175391750	9830	9830	9830	9830	0
505	20240325	114600	175391750	9830	9830	9830	9830	10
506	20240325	114500	175293450	9820	9820	9820	9820	12
507	20240325	114400	175175610	9820	9820	9820	9820	0
508	20240325	114300	175175610	9820	9820	9820	9820	0
509	20240325	114200	175175610	9820	9820	9820	9820	6
510	20240325	114100	175116690	9820	9870	9870	9820	383
511	20240325	114000	171347820	9890	9890	9890	9890	0
512	20240325	113900	171347820	9890	9890	9890	9890	0
513	20240325	113800	171347820	9890	9890	9890	9890	20
514	20240325	113700	171150020	9880	9890	9890	9880	110
515	20240325	113600	170063120	9890	9890	9890	9890	0
516	20240325	113500	170063120	9890	9890	9890	9890	30
517	20240325	113400	169766420	9900	9900	9900	9900	0
518	20240325	113300	169766420	9900	9900	9900	9900	0
519	20240325	113200	169766420	9900	9900	9900	9900	20
520	20240325	113100	169568420	9900	9900	9900	9900	2
521	20240325	113000	169548620	9850	9850	9850	9850	1
522	20240325	112900	169538770	9920	9920	9920	9920	0
523	20240325	112800	169538770	9920	9920	9920	9920	0
524	20240325	112700	169538770	9920	9920	9920	9920	0
525	20240325	112600	169538770	9920	9920	9920	9920	0
526	20240325	112500	169538770	9920	9920	9920	9920	0
527	20240325	112400	169538770	9920	9920	9920	9920	1
528	20240325	112300	169528850	9860	9900	9900	9860	14
529	20240325	112200	169390610	9900	9900	9900	9900	368
530	20240325	112100	165747410	9900	9920	9920	9900	93
531	20240325	112000	164825530	9940	9940	9940	9940	2
532	20240325	111900	164805650	9940	9940	9940	9940	34
533	20240325	111800	164467690	9940	9920	9940	9920	49
534	20240325	111700	163981570	9920	9920	9920	9920	0
535	20240325	111600	163981570	9920	9920	9920	9920	14
536	20240325	111500	163842690	9920	9920	9920	9920	0
537	20240325	111400	163842690	9920	9930	9940	9920	660
538	20240325	111300	157293040	9920	9930	9930	9920	151
539	20240325	111200	155794120	9920	9910	9940	9910	848
540	20240325	111100	147373140	9910	9910	9910	9910	0
541	20240325	111000	147373140	9910	9900	9910	9860	981
542	20240325	110900	137697550	9900	9900	9900	9900	23
543	20240325	110800	137469850	9900	9900	9910	9900	219
544	20240325	110700	135301610	9930	9930	9930	9930	100
545	20240325	110600	134308610	9940	9930	9940	9930	506
546	20240325	110500	129280490	9860	9940	9940	9860	41
547	20240325	110400	128875550	9930	9910	9930	9900	301
548	20240325	110300	125892650	9900	9880	9910	9880	494
549	20240325	110200	121003540	9860	9850	9880	9850	591
550	20240325	110100	115172440	9850	9790	9850	9790	1715
551	20240325	110000	98345130	9790	9790	9790	9790	31
552	20240325	105900	98041640	9790	9790	9790	9790	0
553	20240325	105800	98041640	9790	9790	9790	9790	0
554	20240325	105700	98041640	9790	9790	9790	9790	0
555	20240325	105600	98041640	9790	9790	9790	9790	262
556	20240325	105500	95476660	9790	9780	9790	9780	538
557	20240325	105400	90210640	9790	9790	9790	9790	0
558	20240325	105300	90210640	9790	9780	9790	9780	47
559	20240325	105200	89750640	9710	9710	9710	9710	63
560	20240325	105100	89138910	9790	9790	9790	9790	0
561	20240325	105000	89138910	9790	9790	9790	9790	15
562	20240325	104900	88992060	9790	9790	9790	9790	111
563	20240325	104800	87905370	9790	9770	9790	9770	466
564	20240325	104700	83348840	9770	9770	9770	9770	2
565	20240325	104600	83329300	9770	9770	9770	9770	0
566	20240325	104500	83329300	9770	9770	9770	9770	0
567	20240325	104400	83329300	9770	9770	9770	9770	0
568	20240325	104300	83329300	9770	9770	9770	9770	0
569	20240325	104200	83329300	9770	9770	9770	9770	22
570	20240325	104100	83114360	9700	9700	9700	9700	0
571	20240325	104000	83114360	9700	9750	9750	9700	395
572	20240325	103900	79278460	9780	9780	9780	9780	0
573	20240325	103800	79278460	9780	9780	9780	9780	0
574	20240325	103700	79278460	9780	9780	9780	9780	0
575	20240325	103600	79278460	9780	9780	9780	9780	0
576	20240325	103500	79278460	9780	9770	9780	9770	100
577	20240325	103400	78301180	9780	9780	9780	9780	0
578	20240325	103300	78301180	9780	9780	9780	9780	0
579	20240325	103200	78301180	9780	9780	9780	9780	0
580	20240325	103100	78301180	9780	9780	9780	9780	0
581	20240325	103000	78301180	9780	9780	9780	9780	7
582	20240325	102900	78232720	9780	9770	9780	9770	129
583	20240325	102800	76972140	9780	9780	9780	9780	67
584	20240325	102700	76316880	9790	9790	9790	9790	0
585	20240325	102600	76316880	9790	9790	9790	9790	280
586	20240325	102500	73575680	9790	9790	9790	9790	1
587	20240325	102400	73565890	9790	9790	9790	9790	19
588	20240325	102300	73379880	9780	9780	9780	9780	0
589	20240325	102200	73379880	9780	9780	9780	9780	0
590	20240325	102100	73379880	9780	9790	9790	9780	4
591	20240325	102000	73340730	9800	9800	9800	9800	0
592	20240325	101900	73340730	9800	9800	9800	9800	0
593	20240325	101800	73340730	9800	9800	9800	9800	0
594	20240325	101700	73340730	9800	9790	9800	9790	22
595	20240325	101600	73125280	9800	9800	9800	9800	0
596	20240325	101500	73125280	9800	9800	9800	9800	0
597	20240325	101400	73125280	9800	9800	9800	9800	0
598	20240325	101300	73125280	9800	9800	9800	9800	0
599	20240325	101200	73125280	9800	9800	9800	9800	10
600	20240325	101100	73027280	9800	9800	9800	9800	0
601	20240325	101000	73027280	9800	9800	9800	9800	60
602	20240325	100900	72439280	9810	9810	9810	9810	0
603	20240325	100800	72439280	9810	9810	9810	9810	192
604	20240325	100700	70555760	9800	9800	9800	9800	405
605	20240325	100600	66586760	9810	9800	9810	9800	26
606	20240325	100500	66331940	9800	9790	9800	9790	122
607	20240325	100400	65136470	9790	9800	9800	9790	34
608	20240325	100300	64803290	9800	9770	9810	9770	670
609	20240325	100200	58242650	9770	9750	9770	9750	500
610	20240325	100100	53361790	9750	9750	9750	9750	5
611	20240325	100000	53313040	9750	9750	9750	9750	16
612	20240325	095900	53157040	9750	9750	9750	9750	0
613	20240325	095800	53157040	9750	9750	9750	9750	0
614	20240325	095700	53157040	9750	9750	9750	9750	0
615	20240325	095600	53157040	9750	9750	9750	9750	0
616	20240325	095500	53157040	9750	9740	9750	9740	31
617	20240325	095400	52855040	9700	9700	9700	9700	0
618	20240325	095300	52855040	9700	9700	9700	9700	202
619	20240325	095200	50895640	9700	9700	9700	9700	60
620	20240325	095100	50313640	9740	9740	9740	9740	0
621	20240325	095000	50313640	9740	9740	9740	9740	0
622	20240325	094900	50313640	9740	9740	9740	9740	0
623	20240325	094800	50313640	9740	9740	9740	9740	224
624	20240325	094700	48131880	9740	9740	9740	9740	200
625	20240325	094600	46183880	9730	9720	9730	9720	122
626	20240325	094500	44997520	9710	9720	9730	9710	205
627	20240325	094400	43006850	9720	9720	9720	9720	0
628	20240325	094300	43006850	9720	9720	9720	9720	49
629	20240325	094200	42530570	9740	9740	9740	9740	1
630	20240325	094100	42520830	9720	9720	9720	9720	2
631	20240325	094000	42501390	9710	9710	9710	9710	2
632	20240325	093900	42481970	9740	9740	9740	9740	1
633	20240325	093800	42472230	9740	9740	9740	9740	0
634	20240325	093700	42472230	9740	9740	9740	9740	0
635	20240325	093600	42472230	9740	9740	9740	9740	0
636	20240325	093500	42472230	9740	9740	9740	9740	0
637	20240325	093400	42472230	9740	9720	9740	9720	10
638	20240325	093300	42374930	9710	9710	9710	9710	126
639	20240325	093200	41151470	9710	9710	9710	9710	50
640	20240325	093100	40665970	9700	9730	9730	9700	100
641	20240325	093000	39694980	9740	9740	9740	9740	0
642	20240325	092900	39694980	9740	9740	9740	9740	0
643	20240325	092800	39694980	9740	9740	9740	9740	10
644	20240325	092700	39597580	9750	9750	9750	9750	2
645	20240325	092600	39578080	9760	9760	9760	9760	0
646	20240325	092500	39578080	9760	9760	9760	9760	11
647	20240325	092400	39470720	9770	9770	9770	9770	130
648	20240325	092300	38200620	9770	9770	9770	9770	101
649	20240325	092200	37213850	9780	9780	9780	9780	6
650	20240325	092100	37155170	9780	9770	9780	9770	45
651	20240325	092000	36715270	9720	9730	9730	9720	5
652	20240325	091900	36666660	9740	9770	9770	9740	111
653	20240325	091800	35582310	9770	9770	9770	9770	30
654	20240325	091700	35289210	9770	9770	9770	9770	403
655	20240325	091600	31351900	9750	9700	9750	9700	1143
656	20240325	091500	20226330	9690	9650	9690	9650	344
657	20240325	091400	16897570	9650	9630	9650	9630	140
658	20240325	091300	15548990	9620	9620	9620	9620	0
659	20240325	091200	15548990	9620	9620	9620	9620	10
660	20240325	091100	15452790	9620	9620	9620	9620	50
661	20240325	091000	14971790	9600	9620	9620	9600	301
662	20240325	090900	12076190	9620	9620	9620	9620	219
663	20240325	090800	9969410	9620	9600	9620	9600	4
664	20240325	090700	9930950	9600	9600	9600	9600	202
665	20240325	090600	7991750	9600	9600	9600	9600	0
666	20240325	090500	7991750	9600	9600	9600	9600	0
667	20240325	090400	7991750	9600	9580	9600	9580	499
668	20240325	090300	3202150	9580	9580	9580	9580	12
669	20240325	090200	3087190	9600	9600	9600	9600	118
670	20240325	090100	1954390	9600	9600	9600	9600	2
671	20240325	090000	1935190	9600	9580	9600	9580	202